1604996100000|2020-11-10 08:15:00|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|0
1604996110000|2020-11-10 08:15:10|5063.78|5063.78|5063.78|5063.78|5063.78|5063.78|5063.78|5063.78|0
1604996120000|2020-11-10 08:15:20|5063.55|5063.55|5059.15|5059.15|5063.55|5063.55|5059.15|5059.15|0
1604996130000|2020-11-10 08:15:30|5058.69|5058.69|5054.46|5054.46|5058.69|5058.69|5054.46|5054.46|0
1604996140000|2020-11-10 08:15:40|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|0
1604996150000|2020-11-10 08:15:50|5055.79|5055.79|5057.16|5057.16|5057.16|5057.16|5055.79|5055.79|0
1604996160000|2020-11-10 08:16:00|5057.56|5057.56|5058.25|5058.25|5058.25|5058.25|5057.56|5057.56|0
1604996170000|2020-11-10 08:16:10|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|0
1604996180000|2020-11-10 08:16:20|5057.6|5057.6|5057.6|5057.6|5057.6|5057.6|5057.6|5057.6|0
1604996190000|2020-11-10 08:16:30|5057.74|5057.74|5058.11|5058.11|5058.11|5058.11|5056.36|5056.36|0
1604996200000|2020-11-10 08:16:40|5058.37|5058.37|5063.87|5063.87|5063.87|5063.87|5058.37|5058.37|0
1604996210000|2020-11-10 08:16:50|5065.25|5065.25|5065.71|5065.71|5065.95|5065.95|5065.25|5065.25|0
1604996230000|2020-11-10 08:17:10|5066.4|5066.4|5068.49|5068.49|5068.49|5068.49|5066.4|5066.4|0
1604996240000|2020-11-10 08:17:20|5067.8|5067.8|5066.88|5066.88|5067.8|5067.8|5066.65|5066.65|0
1604996250000|2020-11-10 08:17:30|5067.57|5067.57|5070.26|5070.26|5070.26|5070.26|5067.57|5067.57|0
1604996260000|2020-11-10 08:17:40|5071.7|5071.7|5073.08|5073.08|5073.08|5073.08|5071.7|5071.7|0
1604996280000|2020-11-10 08:18:00|5071.7|5071.7|5073.08|5073.08|5073.08|5073.08|5071.7|5071.7|0
1604996290000|2020-11-10 08:18:10|5074.45|5074.45|5074.45|5074.45|5074.45|5074.45|5074.45|5074.45|0
1604996300000|2020-11-10 08:18:20|5074.92|5074.92|5076.3|5076.3|5076.3|5076.3|5074.92|5074.92|0
1604996310000|2020-11-10 08:18:30|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|0
1604996320000|2020-11-10 08:18:40|5078.08|5078.08|5078.69|5078.69|5079.3|5079.3|5078.08|5078.08|0
1604996330000|2020-11-10 08:18:50|5077.95|5077.95|5076.59|5076.59|5077.95|5077.95|5075.9|5075.9|0
1604996340000|2020-11-10 08:19:00|5076.65|5076.65|5078.41|5078.41|5078.41|5078.41|5076.65|5076.65|0
1604996350000|2020-11-10 08:19:10|5078.01|5078.01|5081.57|5081.57|5081.57|5081.57|5078.01|5078.01|0
1604996380000|2020-11-10 08:19:40|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|0
1604996390000|2020-11-10 08:19:50|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|0
1604996400000|2020-11-10 08:20:00|5082.95|5082.95|5082.89|5082.89|5082.95|5082.95|5081.58|5081.58|0
1604996410000|2020-11-10 08:20:10|5084.27|5084.27|5086.04|5086.04|5086.33|5086.33|5084.27|5084.27|0
1604996420000|2020-11-10 08:20:20|5088.11|5088.11|5086.04|5086.04|5088.11|5088.11|5086.04|5086.04|0
1604996430000|2020-11-10 08:20:30|5087.18|5087.18|5089.93|5089.93|5089.93|5089.93|5087.18|5087.18|0
1604996440000|2020-11-10 08:20:40|5089.73|5089.73|5090.19|5090.19|5090.19|5090.19|5089.73|5089.73|0
1604996450000|2020-11-10 08:20:50|5090.43|5090.43|5090.43|5090.43|5090.43|5090.43|5090.43|5090.43|0
1604996470000|2020-11-10 08:21:10|5089.05|5089.05|5088.92|5088.92|5089.05|5089.05|5088.92|5088.92|0
1604996480000|2020-11-10 08:21:20|5089.15|5089.15|5089.61|5089.61|5089.61|5089.61|5088.92|5088.92|0
1604996490000|2020-11-10 08:21:30|5089.74|5089.74|5090.03|5090.03|5090.03|5090.03|5089.74|5089.74|0
1604996500000|2020-11-10 08:21:40|5089.9|5089.9|5089.9|5089.9|5089.9|5089.9|5089.9|5089.9|0
1604996510000|2020-11-10 08:21:50|5090.58|5090.58|5091.22|5091.22|5091.4|5091.4|5090.58|5090.58|0
1604996520000|2020-11-10 08:22:00|5091.91|5091.91|5091.65|5091.65|5093.01|5093.01|5091.65|5091.65|0
1604996530000|2020-11-10 08:22:10|5092.11|5092.11|5093.6|5093.6|5093.6|5093.6|5091.88|5091.88|0
1604996540000|2020-11-10 08:22:20|5095.66|5095.66|5095.25|5095.25|5096.13|5096.13|5094.75|5094.75|0
1604996550000|2020-11-10 08:22:30|5095.6|5095.6|5095.12|5095.12|5095.6|5095.6|5095.12|5095.12|0
1604996560000|2020-11-10 08:22:40|5094.92|5094.92|5094.38|5094.38|5094.92|5094.92|5094.08|5094.08|0
1604996570000|2020-11-10 08:22:50|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|0
1604996580000|2020-11-10 08:23:00|5093.69|5093.69|5093.75|5093.75|5093.75|5093.75|5093.52|5093.52|0
1604996590000|2020-11-10 08:23:10|5093.52|5093.52|5093.48|5093.48|5093.52|5093.52|5093.25|5093.25|0
1604996600000|2020-11-10 08:23:20|5093.6|5093.6|5093.81|5093.81|5093.81|5093.81|5093.54|5093.54|0
1604996610000|2020-11-10 08:23:30|5094.5|5094.5|5099.31|5099.31|5099.31|5099.31|5094.5|5094.5|0
1604996620000|2020-11-10 08:23:40|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|0
1604996630000|2020-11-10 08:23:50|5098.62|5098.62|5099.09|5099.09|5099.09|5099.09|5098.62|5098.62|0
1604996640000|2020-11-10 08:24:00|5100.12|5100.12|5101.19|5101.19|5102.58|5102.58|5100.12|5100.12|0
1604996650000|2020-11-10 08:24:10|5101.88|5101.88|5101.06|5101.06|5101.88|5101.88|5101.06|5101.06|0
1604996660000|2020-11-10 08:24:20|5101.74|5101.74|5101.17|5101.17|5101.74|5101.74|5101.17|5101.17|0
1604996670000|2020-11-10 08:24:30|5101|5101|5101.4|5101.4|5101.4|5101.4|5101|5101|0
1604996680000|2020-11-10 08:24:40|5101.53|5101.53|5101.53|5101.53|5101.53|5101.53|5101.53|5101.53|0
1604996690000|2020-11-10 08:24:50|5104.28|5104.28|5104.83|5104.83|5105.23|5105.23|5104.28|5104.28|0
1604996700000|2020-11-10 08:25:00|5104.71|5104.71|5104.58|5104.58|5104.71|5104.71|5104.58|5104.58|0
1604996710000|2020-11-10 08:25:10|5104.98|5104.98|5105.15|5105.15|5105.15|5105.15|5104.98|5104.98|0
1604996720000|2020-11-10 08:25:20|5104.98|5104.98|5104.54|5104.54|5104.98|5104.98|5104.34|5104.34|0
1604996730000|2020-11-10 08:25:30|5105.92|5105.92|5104.07|5104.07|5105.92|5105.92|5104.07|5104.07|0
1604996740000|2020-11-10 08:25:40|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5104.07|5104.07|0
1604996750000|2020-11-10 08:25:50|5104.19|5104.19|5100.71|5100.71|5104.19|5104.19|5100.71|5100.71|0
1604996760000|2020-11-10 08:26:00|5100.48|5100.48|5091.93|5091.93|5100.48|5100.48|5091.93|5091.93|0
1604996770000|2020-11-10 08:26:10|5092.61|5092.61|5092.16|5092.16|5092.85|5092.85|5092.16|5092.16|0
1604996780000|2020-11-10 08:26:20|5091.24|5091.24|5090.96|5090.96|5091.24|5091.24|5090.96|5090.96|0
1604996790000|2020-11-10 08:26:30|5089.58|5089.58|5089.18|5089.18|5089.58|5089.58|5089.18|5089.18|0
1604996800000|2020-11-10 08:26:40|5088.48|5088.48|5085.79|5085.79|5088.48|5088.48|5085.79|5085.79|0
1604996810000|2020-11-10 08:26:50|5086.47|5086.47|5091.11|5091.11|5091.22|5091.22|5086.47|5086.47|0
1604996820000|2020-11-10 08:27:00|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|0
1604996830000|2020-11-10 08:27:10|5093.34|5093.34|5096.3|5096.3|5096.3|5096.3|5093.34|5093.34|0
1604996840000|2020-11-10 08:27:20|5095.5|5095.5|5092.95|5092.95|5095.5|5095.5|5092.95|5092.95|0
1604996850000|2020-11-10 08:27:30|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|0
1604996860000|2020-11-10 08:27:40|5093.63|5093.63|5094.09|5094.09|5094.09|5094.09|5093.63|5093.63|0
1604996870000|2020-11-10 08:27:50|5094.44|5094.44|5094.7|5094.7|5094.7|5094.7|5094.44|5094.44|0
1604996880000|2020-11-10 08:28:00|5097.45|5097.45|5097.17|5097.17|5097.45|5097.45|5097.17|5097.17|0
1604996890000|2020-11-10 08:28:10|5096.71|5096.71|5097.68|5097.68|5098.08|5098.08|5096.71|5096.71|0
1604996900000|2020-11-10 08:28:20|5098.37|5098.37|5098.51|5098.51|5098.51|5098.51|5097.82|5097.82|0
1604996910000|2020-11-10 08:28:30|5098.24|5098.24|5098.24|5098.24|5098.24|5098.24|5098.24|5098.24|0
1604996920000|2020-11-10 08:28:40|5097.67|5097.67|5098.37|5098.37|5098.37|5098.37|5097.67|5097.67|0
1604996930000|2020-11-10 08:28:50|5099.05|5099.05|5101.98|5101.98|5101.98|5101.98|5099.05|5099.05|0
1604996940000|2020-11-10 08:29:00|5099.91|5099.91|5099.45|5099.45|5099.91|5099.91|5099.45|5099.45|0
1604996950000|2020-11-10 08:29:10|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|0
1604996960000|2020-11-10 08:29:20|5098.76|5098.76|5099.24|5099.24|5099.24|5099.24|5098.76|5098.76|0
1604996970000|2020-11-10 08:29:30|5097.17|5097.17|5097.65|5097.65|5098.28|5098.28|5096.22|5096.22|0
1604996980000|2020-11-10 08:29:40|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|0
1604996990000|2020-11-10 08:29:50|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|5100.4|0
1604997000000|2020-11-10 08:30:00|5099.99|5099.99|5099.82|5099.82|5100.45|5100.45|5099.82|5099.82|0
1604997010000|2020-11-10 08:30:10|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|0
1604997020000|2020-11-10 08:30:20|5097.11|5097.11|5096.41|5096.41|5097.25|5097.25|5096.41|5096.41|0
1604997030000|2020-11-10 08:30:30|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|0
1604997040000|2020-11-10 08:30:40|5095.04|5095.04|5095.38|5095.38|5095.38|5095.38|5092.63|5092.63|0
1604997050000|2020-11-10 08:30:50|5096.07|5096.07|5098.48|5098.48|5098.48|5098.48|5096.07|5096.07|0
1604997060000|2020-11-10 08:31:00|5099.86|5099.86|5100.44|5100.44|5100.44|5100.44|5099.86|5099.86|0
1604997090000|2020-11-10 08:31:30|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1604997100000|2020-11-10 08:31:40|5098.22|5098.22|5098.19|5098.19|5098.36|5098.36|5098.19|5098.19|0
1604997110000|2020-11-10 08:31:50|5099.64|5099.64|5101.24|5101.24|5101.24|5101.24|5099.64|5099.64|0
1604997120000|2020-11-10 08:32:00|5100.54|5100.54|5100.37|5100.37|5100.6|5100.6|5099.17|5099.17|0
1604997150000|2020-11-10 08:32:30|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|0
1604997160000|2020-11-10 08:32:40|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|5100.29|0
1604997170000|2020-11-10 08:32:50|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|5098.23|0
1604997180000|2020-11-10 08:33:00|5098.18|5098.18|5096.78|5096.78|5098.18|5098.18|5096.78|5096.78|0
1604997200000|2020-11-10 08:33:20|5096.65|5096.65|5093.82|5093.82|5096.65|5096.65|5093.82|5093.82|0
1604997210000|2020-11-10 08:33:30|5093.35|5093.35|5091.1|5091.1|5093.35|5093.35|5091.1|5091.1|0
1604997220000|2020-11-10 08:33:40|5090.48|5090.48|5090.54|5090.54|5090.54|5090.54|5090.48|5090.48|0
1604997230000|2020-11-10 08:33:50|5091.22|5091.22|5090.54|5090.54|5091.22|5091.22|5090.54|5090.54|0
1604997240000|2020-11-10 08:34:00|5090.67|5090.67|5092.09|5092.09|5092.09|5092.09|5090.67|5090.67|0
1604997250000|2020-11-10 08:34:10|5091.86|5091.86|5091.86|5091.86|5091.86|5091.86|5091.86|5091.86|0
1604997260000|2020-11-10 08:34:20|5092.26|5092.26|5092.43|5092.43|5092.43|5092.43|5092.26|5092.26|0
1604997270000|2020-11-10 08:34:30|5093.12|5093.12|5092.95|5092.95|5093.12|5093.12|5092.95|5092.95|0
1604997280000|2020-11-10 08:34:40|5095.7|5095.7|5099.05|5099.05|5099.74|5099.74|5095.7|5095.7|0
1604997290000|2020-11-10 08:34:50|5099.46|5099.46|5099.57|5099.57|5099.57|5099.57|5099.46|5099.46|0
1604997300000|2020-11-10 08:35:00|5099.46|5099.46|5099.46|5099.46|5099.46|5099.46|5099.46|5099.46|0
1604997310000|2020-11-10 08:35:10|5098.77|5098.77|5099.65|5099.65|5099.65|5099.65|5098.72|5098.72|0
1604997320000|2020-11-10 08:35:20|5098.76|5098.76|5096.98|5096.98|5098.76|5098.76|5096.98|5096.98|0
1604997330000|2020-11-10 08:35:30|5096.85|5096.85|5095.24|5095.24|5096.85|5096.85|5095.24|5095.24|0
1604997340000|2020-11-10 08:35:40|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|0
1604997350000|2020-11-10 08:35:50|5094.44|5094.44|5093.06|5093.06|5094.44|5094.44|5093.06|5093.06|0
1604997360000|2020-11-10 08:36:00|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|0
1604997370000|2020-11-10 08:36:10|5091.14|5091.14|5092.52|5092.52|5092.52|5092.52|5091.14|5091.14|0
1604997380000|2020-11-10 08:36:20|5092.98|5092.98|5095.18|5095.18|5095.18|5095.18|5092.98|5092.98|0
1604997400000|2020-11-10 08:36:40|5095.65|5095.65|5095.85|5095.85|5095.85|5095.85|5095.18|5095.18|0
1604997410000|2020-11-10 08:36:50|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|0
1604997420000|2020-11-10 08:37:00|5097.22|5097.22|5096.17|5096.17|5097.36|5097.36|5096.17|5096.17|0
1604997440000|2020-11-10 08:37:20|5095.93|5095.93|5090.5|5090.5|5095.93|5095.93|5090.5|5090.5|0
1604997450000|2020-11-10 08:37:30|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|0
1604997460000|2020-11-10 08:37:40|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1604997470000|2020-11-10 08:37:50|5092.14|5092.14|5092.35|5092.35|5092.35|5092.35|5092.14|5092.14|0
1604997480000|2020-11-10 08:38:00|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|5092.55|0
1604997500000|2020-11-10 08:38:20|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|0
1604997510000|2020-11-10 08:38:30|5093.05|5093.05|5090.12|5090.12|5093.05|5093.05|5090.12|5090.12|0
1604997520000|2020-11-10 08:38:40|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|0
1604997530000|2020-11-10 08:38:50|5092.18|5092.18|5092.65|5092.65|5092.65|5092.65|5092.18|5092.18|0
1604997540000|2020-11-10 08:39:00|5092.38|5092.38|5092.21|5092.21|5092.38|5092.38|5092.21|5092.21|0
1604997550000|2020-11-10 08:39:10|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|5092.34|0
1604997560000|2020-11-10 08:39:20|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1604997570000|2020-11-10 08:39:30|5093.26|5093.26|5093.32|5093.32|5093.32|5093.32|5093.26|5093.26|0
1604997590000|2020-11-10 08:39:50|5093.14|5093.14|5092.46|5092.46|5093.14|5093.14|5091.77|5091.77|0
1604997600000|2020-11-10 08:40:00|5091.5|5091.5|5093.47|5093.47|5093.47|5093.47|5090.87|5090.87|0
1604997620000|2020-11-10 08:40:20|5093.68|5093.68|5093.81|5093.81|5093.81|5093.81|5093.68|5093.68|0
1604997630000|2020-11-10 08:40:30|5093.58|5093.58|5094.26|5094.26|5094.26|5094.26|5093.58|5093.58|0
1604997650000|2020-11-10 08:40:50|5092.2|5092.2|5090.33|5090.33|5092.2|5092.2|5090.33|5090.33|0
1604997660000|2020-11-10 08:41:00|5090.61|5090.61|5089.91|5089.91|5090.65|5090.65|5089.91|5089.91|0
1604997680000|2020-11-10 08:41:20|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|0
1604997690000|2020-11-10 08:41:30|5089.84|5089.84|5090.53|5090.53|5090.53|5090.53|5089.84|5089.84|0
1604997700000|2020-11-10 08:41:40|5091.91|5091.91|5092.17|5092.17|5092.17|5092.17|5091.91|5091.91|0
1604997720000|2020-11-10 08:42:00|5092.04|5092.04|5090.86|5090.86|5092.04|5092.04|5090.86|5090.86|0
1604997730000|2020-11-10 08:42:10|5090.21|5090.21|5087.68|5087.68|5090.21|5090.21|5087.68|5087.68|0
1604997750000|2020-11-10 08:42:30|5087.48|5087.48|5084.13|5084.13|5087.48|5087.48|5083.27|5083.27|0
1604997760000|2020-11-10 08:42:40|5084|5084|5085.66|5085.66|5087.3|5087.3|5084|5084|0
1604997780000|2020-11-10 08:43:00|5085.79|5085.79|5087.3|5087.3|5087.3|5087.3|5085.79|5085.79|0
1604997790000|2020-11-10 08:43:10|5087.43|5087.43|5088.12|5088.12|5088.12|5088.12|5087.43|5087.43|0
1604997800000|2020-11-10 08:43:20|5086.75|5086.75|5088.81|5088.81|5089.5|5089.5|5086.75|5086.75|0
1604997810000|2020-11-10 08:43:30|5089.5|5089.5|5088.81|5088.81|5089.5|5089.5|5088.12|5088.12|0
1604997820000|2020-11-10 08:43:40|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|0
1604997830000|2020-11-10 08:43:50|5089.44|5089.44|5089.68|5089.68|5091.05|5091.05|5089.44|5089.44|0
1604997840000|2020-11-10 08:44:00|5089.54|5089.54|5089.54|5089.54|5089.54|5089.54|5089.54|5089.54|0
1604997850000|2020-11-10 08:44:10|5089.41|5089.41|5089.81|5089.81|5089.81|5089.81|5089.41|5089.41|0
1604997860000|2020-11-10 08:44:20|5089.12|5089.12|5085.74|5085.74|5089.12|5089.12|5085.74|5085.74|0
1604997870000|2020-11-10 08:44:30|5085.79|5085.79|5085.51|5085.51|5085.97|5085.97|5085.51|5085.51|0
1604997880000|2020-11-10 08:44:40|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|5085.71|0
1604997890000|2020-11-10 08:44:50|5086|5086|5088.06|5088.06|5088.06|5088.06|5086|5086|0
1604997900000|2020-11-10 08:45:00|5087.86|5087.86|5087.86|5087.86|5087.86|5087.86|5087.86|5087.86|0
1604997910000|2020-11-10 08:45:10|5087.17|5087.17|5090.59|5090.59|5090.59|5090.59|5087.17|5087.17|0
1604997920000|2020-11-10 08:45:20|5091.96|5091.96|5092.65|5092.65|5092.65|5092.65|5091.28|5091.28|0
1604997930000|2020-11-10 08:45:30|5093.35|5093.35|5095.64|5095.64|5095.64|5095.64|5093.35|5093.35|0
1604997940000|2020-11-10 08:45:40|5096.33|5096.33|5095.64|5095.64|5096.33|5096.33|5095.64|5095.64|0
1604997950000|2020-11-10 08:45:50|5094.27|5094.27|5093.69|5093.69|5094.27|5094.27|5093.69|5093.69|0
1604997960000|2020-11-10 08:46:00|5093.92|5093.92|5093.69|5093.69|5093.92|5093.92|5093.69|5093.69|0
1604997980000|2020-11-10 08:46:20|5095.06|5095.06|5095.06|5095.06|5095.06|5095.06|5095.06|5095.06|0
1604997990000|2020-11-10 08:46:30|5095.33|5095.33|5095.67|5095.67|5095.67|5095.67|5095.33|5095.33|0
1604998000000|2020-11-10 08:46:40|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|0
1604998010000|2020-11-10 08:46:50|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|5095.65|0
1604998020000|2020-11-10 08:47:00|5095.89|5095.89|5096.29|5096.29|5096.29|5096.29|5095.89|5095.89|0
1604998030000|2020-11-10 08:47:10|5098.35|5098.35|5098.2|5098.2|5098.35|5098.35|5098.08|5098.08|0
1604998060000|2020-11-10 08:47:40|5098.14|5098.14|5094.18|5094.18|5098.14|5098.14|5094.18|5094.18|0
1604998070000|2020-11-10 08:47:50|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1604998080000|2020-11-10 08:48:00|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|5094.66|0
1604998090000|2020-11-10 08:48:10|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|0
1604998110000|2020-11-10 08:48:30|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|0
1604998140000|2020-11-10 08:49:00|5094.56|5094.56|5094.33|5094.33|5094.56|5094.56|5094.33|5094.33|0
1604998150000|2020-11-10 08:49:10|5094.21|5094.21|5094.15|5094.15|5094.21|5094.21|5094.15|5094.15|0
1604998160000|2020-11-10 08:49:20|5095.4|5095.4|5098.31|5098.31|5098.31|5098.31|5095.4|5095.4|0
1604998170000|2020-11-10 08:49:30|5098.48|5098.48|5098.48|5098.48|5099.17|5099.17|5098.48|5098.48|0
1604998180000|2020-11-10 08:49:40|5098.31|5098.31|5097.62|5097.62|5098.31|5098.31|5097.62|5097.62|0
1604998200000|2020-11-10 08:50:00|5098.31|5098.31|5100.04|5100.04|5100.04|5100.04|5098.31|5098.31|0
1604998210000|2020-11-10 08:50:10|5101.41|5101.41|5103.32|5103.32|5103.32|5103.32|5101.41|5101.41|0
1604998220000|2020-11-10 08:50:20|5102.63|5102.63|5101.94|5101.94|5102.63|5102.63|5101.94|5101.94|0
1604998230000|2020-11-10 08:50:30|5100.91|5100.91|5101.43|5101.43|5101.43|5101.43|5100.74|5100.74|0
1604998240000|2020-11-10 08:50:40|5101.19|5101.19|5098.92|5098.92|5101.19|5101.19|5098.92|5098.92|0
1604998260000|2020-11-10 08:51:00|5098.68|5098.68|5098.93|5098.93|5098.93|5098.93|5098.63|5098.63|0
1604998270000|2020-11-10 08:51:10|5099.06|5099.06|5099.99|5099.99|5099.99|5099.99|5099.06|5099.06|0
1604998280000|2020-11-10 08:51:20|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|0
1604998290000|2020-11-10 08:51:30|5100.73|5100.73|5100.67|5100.67|5100.73|5100.73|5100.67|5100.67|0
1604998300000|2020-11-10 08:51:40|5102.28|5102.28|5105.69|5105.69|5105.69|5105.69|5102.28|5102.28|0
1604998310000|2020-11-10 08:51:50|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|0
1604998320000|2020-11-10 08:52:00|5104.89|5104.89|5104.89|5104.89|5104.89|5104.89|5104.89|5104.89|0
1604998330000|2020-11-10 08:52:10|5104.76|5104.76|5104.62|5104.62|5104.76|5104.76|5104.62|5104.62|0
1604998340000|2020-11-10 08:52:20|5103.25|5103.25|5101.87|5101.87|5103.25|5103.25|5101.87|5101.87|0
1604998350000|2020-11-10 08:52:30|5101.99|5101.99|5103.93|5103.93|5103.93|5103.93|5101.87|5101.87|0
1604998360000|2020-11-10 08:52:40|5104.17|5104.17|5103.94|5103.94|5104.17|5104.17|5103.94|5103.94|0
1604998370000|2020-11-10 08:52:50|5106|5106|5106|5106|5106|5106|5106|5106|0
1604998380000|2020-11-10 08:53:00|5105.72|5105.72|5105.26|5105.26|5105.72|5105.72|5105.26|5105.26|0
1604998400000|2020-11-10 08:53:20|5103.88|5103.88|5101.79|5101.79|5103.88|5103.88|5101.79|5101.79|0
1604998420000|2020-11-10 08:53:40|5101.55|5101.55|5099.57|5099.57|5101.55|5101.55|5099.28|5099.28|0
1604998430000|2020-11-10 08:53:50|5100.95|5100.95|5101.31|5101.31|5101.63|5101.63|5100.95|5100.95|0
1604998450000|2020-11-10 08:54:10|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|0
1604998460000|2020-11-10 08:54:20|5101.19|5101.19|5101.77|5101.77|5101.77|5101.77|5101.19|5101.19|0
1604998470000|2020-11-10 08:54:30|5101.88|5101.88|5100.59|5100.59|5101.88|5101.88|5098.52|5098.52|0
1604998480000|2020-11-10 08:54:40|5101.27|5101.27|5101.84|5101.84|5101.9|5101.9|5100.81|5100.81|0
1604998490000|2020-11-10 08:54:50|5101.95|5101.95|5101.9|5101.9|5101.95|5101.95|5101.9|5101.9|0
1604998500000|2020-11-10 08:55:00|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1604998510000|2020-11-10 08:55:10|5101.95|5101.95|5101.82|5101.82|5101.95|5101.95|5101.82|5101.82|0
1604998520000|2020-11-10 08:55:20|5102.05|5102.05|5101.23|5101.23|5102.05|5102.05|5101.23|5101.23|0
1604998530000|2020-11-10 08:55:30|5101.92|5101.92|5101.98|5101.98|5101.98|5101.98|5101.92|5101.92|0
1604998540000|2020-11-10 08:55:40|5101.29|5101.29|5101.29|5101.29|5101.29|5101.29|5101.29|5101.29|0
1604998550000|2020-11-10 08:55:50|5101.98|5101.98|5102.24|5102.24|5102.24|5102.24|5101.98|5101.98|0
1604998560000|2020-11-10 08:56:00|5102.07|5102.07|5101.44|5101.44|5102.07|5102.07|5101.44|5101.44|0
1604998570000|2020-11-10 08:56:10|5101.21|5101.21|5101.21|5101.21|5101.21|5101.21|5101.21|5101.21|0
1604998580000|2020-11-10 08:56:20|5100.98|5100.98|5102.3|5102.3|5102.3|5102.3|5100.92|5100.92|0
1604998590000|2020-11-10 08:56:30|5102.24|5102.24|5103.1|5103.1|5103.33|5103.33|5102.24|5102.24|0
1604998610000|2020-11-10 08:56:50|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|0
1604998620000|2020-11-10 08:57:00|5104.25|5104.25|5102.88|5102.88|5104.25|5104.25|5102.88|5102.88|0
1604998630000|2020-11-10 08:57:10|5102.94|5102.94|5102.77|5102.77|5102.94|5102.94|5102.77|5102.77|0
1604998640000|2020-11-10 08:57:20|5102.97|5102.97|5105.03|5105.03|5105.03|5105.03|5102.97|5102.97|0
1604998650000|2020-11-10 08:57:30|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|0
1604998670000|2020-11-10 08:57:50|5105.67|5105.67|5104.99|5104.99|5105.67|5105.67|5104.99|5104.99|0
1604998680000|2020-11-10 08:58:00|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|0
1604998690000|2020-11-10 08:58:10|5105.26|5105.26|5106.64|5106.64|5106.64|5106.64|5105.26|5105.26|0
1604998700000|2020-11-10 08:58:20|5108.24|5108.24|5108.47|5108.47|5108.47|5108.47|5108.24|5108.24|0
1604998710000|2020-11-10 08:58:30|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|5108.87|0
1604998730000|2020-11-10 08:58:50|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|0
1604998740000|2020-11-10 08:59:00|5108.87|5108.87|5108.81|5108.81|5108.87|5108.87|5108.81|5108.81|0
1604998750000|2020-11-10 08:59:10|5109.1|5109.1|5107.04|5107.04|5109.1|5109.1|5107.04|5107.04|0
1604998760000|2020-11-10 08:59:20|5107.73|5107.73|5107.78|5107.78|5108.01|5108.01|5107.73|5107.73|0
1604998770000|2020-11-10 08:59:30|5107.95|5107.95|5109.51|5109.51|5109.56|5109.56|5107.95|5107.95|0
1604998800000|2020-11-10 09:00:00|5109.64|5109.64|5108.04|5108.04|5109.64|5109.64|5108.04|5108.04|0
1604998810000|2020-11-10 09:00:10|5108.3|5108.3|5108.54|5108.54|5108.54|5108.54|5108.3|5108.3|0
1604998820000|2020-11-10 09:00:20|5108.59|5108.59|5109.03|5109.03|5109.03|5109.03|5108.59|5108.59|0
1604998830000|2020-11-10 09:00:30|5112.47|5112.47|5112.76|5112.76|5113.33|5113.33|5112.47|5112.47|0
1604998840000|2020-11-10 09:00:40|5113.16|5113.16|5111.6|5111.6|5113.56|5113.56|5111.6|5111.6|0
1604998860000|2020-11-10 09:01:00|5111.2|5111.2|5110.93|5110.93|5111.2|5111.2|5110.93|5110.93|0
1604998870000|2020-11-10 09:01:10|5111.04|5111.04|5110.82|5110.82|5111.04|5111.04|5110.82|5110.82|0
1604998890000|2020-11-10 09:01:30|5110.87|5110.87|5114.37|5114.37|5114.37|5114.37|5110.87|5110.87|0
1604998900000|2020-11-10 09:01:40|5115.06|5115.06|5114.82|5114.82|5115.06|5115.06|5114.82|5114.82|0
1604998910000|2020-11-10 09:01:50|5113.22|5113.22|5115.97|5115.97|5115.97|5115.97|5112.53|5112.53|0
1604998920000|2020-11-10 09:02:00|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|0
1604998930000|2020-11-10 09:02:10|5115.13|5115.13|5115.47|5115.47|5115.47|5115.47|5115.13|5115.13|0
1604998950000|2020-11-10 09:02:30|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|0
1604998970000|2020-11-10 09:02:50|5116.02|5116.02|5116.02|5116.02|5116.26|5116.26|5116.02|5116.02|0
1604998980000|2020-11-10 09:03:00|5115.89|5115.89|5115.55|5115.55|5115.89|5115.89|5115.55|5115.55|0
1604998990000|2020-11-10 09:03:10|5116.92|5116.92|5117.44|5117.44|5117.61|5117.61|5116.06|5116.06|0
1604999000000|2020-11-10 09:03:20|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1604999010000|2020-11-10 09:03:30|5117.72|5117.72|5118.16|5118.16|5118.16|5118.16|5117.72|5117.72|0
1604999020000|2020-11-10 09:03:40|5118.4|5118.4|5119|5119|5119|5119|5118.4|5118.4|0
1604999030000|2020-11-10 09:03:50|5119.24|5119.24|5119.37|5119.37|5119.37|5119.37|5119.24|5119.24|0
1604999040000|2020-11-10 09:04:00|5120.74|5120.74|5120.38|5120.38|5120.74|5120.74|5120.38|5120.38|0
1604999060000|2020-11-10 09:04:20|5120.43|5120.43|5120.17|5120.17|5120.43|5120.43|5120.17|5120.17|0
1604999070000|2020-11-10 09:04:30|5119.93|5119.93|5119.41|5119.41|5119.93|5119.93|5119.41|5119.41|0
1604999080000|2020-11-10 09:04:40|5119.7|5119.7|5119.87|5119.87|5119.87|5119.87|5119.7|5119.7|0
1604999090000|2020-11-10 09:04:50|5119.59|5119.59|5119.59|5119.59|5119.59|5119.59|5119.59|5119.59|0
1604999100000|2020-11-10 09:05:00|5119.76|5119.76|5121.95|5121.95|5121.95|5121.95|5119.76|5119.76|0
1604999110000|2020-11-10 09:05:10|5122.19|5122.19|5122.3|5122.3|5122.3|5122.3|5122.19|5122.19|0
1604999120000|2020-11-10 09:05:20|5120.93|5120.93|5121.75|5121.75|5122.3|5122.3|5120.93|5120.93|0
1604999140000|2020-11-10 09:05:40|5121.51|5121.51|5117.47|5117.47|5121.51|5121.51|5117.47|5117.47|0
1604999150000|2020-11-10 09:05:50|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|5117.2|0
1604999170000|2020-11-10 09:06:10|5116.51|5116.51|5116.71|5116.71|5116.71|5116.71|5116.02|5116.02|0
1604999180000|2020-11-10 09:06:20|5116.76|5116.76|5116.99|5116.99|5116.99|5116.99|5116.76|5116.76|0
1604999210000|2020-11-10 09:06:50|5117.68|5117.68|5117.95|5117.95|5117.95|5117.95|5117.68|5117.68|0
1604999220000|2020-11-10 09:07:00|5116.57|5116.57|5116.3|5116.3|5116.57|5116.57|5116.3|5116.3|0
1604999230000|2020-11-10 09:07:10|5115.62|5115.62|5116.3|5116.3|5116.3|5116.3|5115.62|5115.62|0
1604999240000|2020-11-10 09:07:20|5116.17|5116.17|5116.04|5116.04|5116.17|5116.17|5116.04|5116.04|0
1604999250000|2020-11-10 09:07:30|5115.35|5115.35|5113.63|5113.63|5115.35|5115.35|5113.63|5113.63|0
1604999260000|2020-11-10 09:07:40|5113.16|5113.16|5110.81|5110.81|5113.16|5113.16|5110.81|5110.81|0
1604999270000|2020-11-10 09:07:50|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|0
1604999280000|2020-11-10 09:08:00|5112.42|5112.42|5111.44|5111.44|5112.42|5112.42|5111.44|5111.44|0
1604999290000|2020-11-10 09:08:10|5111.84|5111.84|5112.31|5112.31|5112.31|5112.31|5111.84|5111.84|0
1604999320000|2020-11-10 09:08:40|5113|5113|5117.34|5117.34|5117.34|5117.34|5113|5113|0
1604999330000|2020-11-10 09:08:50|5117.46|5117.46|5116.98|5116.98|5117.66|5117.66|5116.98|5116.98|0
1604999350000|2020-11-10 09:09:10|5117.38|5117.38|5117.24|5117.24|5117.38|5117.38|5117.24|5117.24|0
1604999370000|2020-11-10 09:09:30|5119.31|5119.31|5119.45|5119.45|5119.99|5119.99|5118.85|5118.85|0
1604999380000|2020-11-10 09:09:40|5119.22|5119.22|5118.88|5118.88|5119.22|5119.22|5118.8|5118.8|0
1604999390000|2020-11-10 09:09:50|5119.01|5119.01|5118.78|5118.78|5119.01|5119.01|5118.78|5118.78|0
1604999400000|2020-11-10 09:10:00|5118.84|5118.84|5118.7|5118.7|5118.84|5118.84|5118.7|5118.7|0
1604999410000|2020-11-10 09:10:10|5118.36|5118.36|5118.08|5118.08|5118.48|5118.48|5117.68|5117.68|0
1604999420000|2020-11-10 09:10:20|5118.42|5118.42|5116.49|5116.49|5118.42|5118.42|5116.49|5116.49|0
1604999430000|2020-11-10 09:10:30|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|0
1604999440000|2020-11-10 09:10:40|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|0
1604999450000|2020-11-10 09:10:50|5116.16|5116.16|5115.59|5115.59|5116.97|5116.97|5115.59|5115.59|0
1604999460000|2020-11-10 09:11:00|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|5115.36|0
1604999470000|2020-11-10 09:11:10|5114.67|5114.67|5114.38|5114.38|5114.67|5114.67|5114.38|5114.38|0
1604999480000|2020-11-10 09:11:20|5114.15|5114.15|5114.15|5114.15|5114.15|5114.15|5114.15|5114.15|0
1604999490000|2020-11-10 09:11:30|5112.09|5112.09|5110.11|5110.11|5112.09|5112.09|5110.11|5110.11|0
1604999500000|2020-11-10 09:11:40|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|5109.9|0
1604999510000|2020-11-10 09:11:50|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1604999520000|2020-11-10 09:12:00|5108.64|5108.64|5108.9|5108.9|5108.9|5108.9|5107.95|5107.95|0
1604999540000|2020-11-10 09:12:20|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|5108.22|0
1604999550000|2020-11-10 09:12:30|5107.98|5107.98|5106.84|5106.84|5107.98|5107.98|5106.61|5106.61|0
1604999560000|2020-11-10 09:12:40|5107.53|5107.53|5108.06|5108.06|5108.56|5108.56|5107.53|5107.53|0
1604999570000|2020-11-10 09:12:50|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|0
1604999590000|2020-11-10 09:13:10|5107.57|5107.57|5107.4|5107.4|5107.57|5107.57|5107.4|5107.4|0
1604999600000|2020-11-10 09:13:20|5107.34|5107.34|5106.94|5106.94|5107.34|5107.34|5106.94|5106.94|0
1604999620000|2020-11-10 09:13:40|5106.65|5106.65|5106.02|5106.02|5106.65|5106.65|5105.68|5105.68|0
1604999630000|2020-11-10 09:13:50|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|5104.28|0
1604999650000|2020-11-10 09:14:10|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|0
1604999670000|2020-11-10 09:14:30|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|0
1604999680000|2020-11-10 09:14:40|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|0
1604999700000|2020-11-10 09:15:00|5104.79|5104.79|5105.26|5105.26|5105.26|5105.26|5104.66|5104.66|0
1604999710000|2020-11-10 09:15:10|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|0
1604999720000|2020-11-10 09:15:20|5105.34|5105.34|5106.02|5106.02|5106.02|5106.02|5105.34|5105.34|0
1604999730000|2020-11-10 09:15:30|5106.23|5106.23|5106.78|5106.78|5106.78|5106.78|5106.23|5106.23|0
1604999740000|2020-11-10 09:15:40|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|5106.84|0
1604999750000|2020-11-10 09:15:50|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|0
1604999760000|2020-11-10 09:16:00|5108.48|5108.48|5108.48|5108.48|5108.48|5108.48|5108.48|5108.48|0
1604999770000|2020-11-10 09:16:10|5108.26|5108.26|5108.59|5108.59|5108.59|5108.59|5108.13|5108.13|0
1604999780000|2020-11-10 09:16:20|5108.38|5108.38|5107.94|5107.94|5108.38|5108.38|5107.94|5107.94|0
1604999790000|2020-11-10 09:16:30|5107.8|5107.8|5107.51|5107.51|5107.8|5107.8|5107.51|5107.51|0
1604999810000|2020-11-10 09:16:50|5107.72|5107.72|5107.03|5107.03|5107.72|5107.72|5107.03|5107.03|0
1604999840000|2020-11-10 09:17:20|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|0
1604999850000|2020-11-10 09:17:30|5107.06|5107.06|5107.06|5107.06|5107.06|5107.06|5107.06|5107.06|0
1604999860000|2020-11-10 09:17:40|5106.37|5106.37|5106.83|5106.83|5106.83|5106.83|5106.37|5106.37|0
1604999870000|2020-11-10 09:17:50|5106.96|5106.96|5109.47|5109.47|5109.47|5109.47|5106.96|5106.96|0
1604999880000|2020-11-10 09:18:00|5110.39|5110.39|5112.03|5112.03|5112.03|5112.03|5110.39|5110.39|0
1604999890000|2020-11-10 09:18:10|5112.16|5112.16|5112.63|5112.63|5112.63|5112.63|5112.16|5112.16|0
1604999900000|2020-11-10 09:18:20|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|0
1604999910000|2020-11-10 09:18:30|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1604999930000|2020-11-10 09:18:50|5112.58|5112.58|5112.72|5112.72|5112.72|5112.72|5112.58|5112.58|0
1604999940000|2020-11-10 09:19:00|5113|5113|5112.83|5112.83|5113|5113|5112.83|5112.83|0
1604999950000|2020-11-10 09:19:10|5112.62|5112.62|5110.95|5110.95|5112.83|5112.83|5110.95|5110.95|0
1604999960000|2020-11-10 09:19:20|5112.33|5112.33|5112.27|5112.27|5112.33|5112.33|5112.27|5112.27|0
1604999970000|2020-11-10 09:19:30|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1604999980000|2020-11-10 09:19:40|5112.37|5112.37|5112.33|5112.33|5113.19|5113.19|5112.33|5112.33|0
1604999990000|2020-11-10 09:19:50|5111.64|5111.64|5110.27|5110.27|5111.64|5111.64|5110.27|5110.27|0
1605000000000|2020-11-10 09:20:00|5109.98|5109.98|5107.6|5107.6|5109.98|5109.98|5107.6|5107.6|0
1605000020000|2020-11-10 09:20:20|5107.2|5107.2|5106.46|5106.46|5107.2|5107.2|5106.46|5106.46|0
1605000030000|2020-11-10 09:20:30|5106.23|5106.23|5106|5106|5106.23|5106.23|5106|5106|0
1605000040000|2020-11-10 09:20:40|5105.31|5105.31|5105.08|5105.08|5105.31|5105.31|5105.08|5105.08|0
1605000050000|2020-11-10 09:20:50|5105.77|5105.77|5106.52|5106.52|5107.89|5107.89|5105.77|5105.77|0
1605000060000|2020-11-10 09:21:00|5107.21|5107.21|5107.34|5107.34|5107.34|5107.34|5107.21|5107.21|0
1605000070000|2020-11-10 09:21:10|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|0
1605000080000|2020-11-10 09:21:20|5107.68|5107.68|5109.79|5109.79|5109.79|5109.79|5107.68|5107.68|0
1605000100000|2020-11-10 09:21:40|5109.11|5109.11|5109.11|5109.11|5109.11|5109.11|5109.11|5109.11|0
1605000120000|2020-11-10 09:22:00|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|5109.79|0
1605000140000|2020-11-10 09:22:20|5110.21|5110.21|5110.45|5110.45|5110.45|5110.45|5110.21|5110.21|0
1605000160000|2020-11-10 09:22:40|5110.59|5110.59|5111.05|5111.05|5111.05|5111.05|5110.59|5110.59|0
1605000170000|2020-11-10 09:22:50|5111.28|5111.28|5113.54|5113.54|5113.54|5113.54|5111.28|5111.28|0
1605000180000|2020-11-10 09:23:00|5112.85|5112.85|5111.04|5111.04|5112.85|5112.85|5111.04|5111.04|0
1605000190000|2020-11-10 09:23:10|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|0
1605000200000|2020-11-10 09:23:20|5113.1|5113.1|5113.33|5113.33|5113.33|5113.33|5113.1|5113.1|0
1605000210000|2020-11-10 09:23:30|5113.38|5113.38|5113.65|5113.65|5113.65|5113.65|5113.38|5113.38|0
1605000220000|2020-11-10 09:23:40|5113.3|5113.3|5112.62|5112.62|5113.3|5113.3|5112.62|5112.62|0
1605000230000|2020-11-10 09:23:50|5111.93|5111.93|5111.24|5111.24|5111.93|5111.93|5111.24|5111.24|0
1605000240000|2020-11-10 09:24:00|5111.07|5111.07|5110.46|5110.46|5111.07|5111.07|5110.46|5110.46|0
1605000250000|2020-11-10 09:24:10|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|5110.6|0
1605000260000|2020-11-10 09:24:20|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|0
1605000270000|2020-11-10 09:24:30|5112.52|5112.52|5113.86|5113.86|5113.86|5113.86|5112.52|5112.52|0
1605000290000|2020-11-10 09:24:50|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|0
1605000300000|2020-11-10 09:25:00|5115.23|5115.23|5114.54|5114.54|5115.23|5115.23|5114.54|5114.54|0
1605000310000|2020-11-10 09:25:10|5113.86|5113.86|5115.19|5115.19|5115.19|5115.19|5113.8|5113.8|0
1605000340000|2020-11-10 09:25:40|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|0
1605000350000|2020-11-10 09:25:50|5114.86|5114.86|5113.49|5113.49|5114.86|5114.86|5113.49|5113.49|0
1605000370000|2020-11-10 09:26:10|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|0
1605000380000|2020-11-10 09:26:20|5114.41|5114.41|5113.26|5113.26|5114.41|5114.41|5113.26|5113.26|0
1605000390000|2020-11-10 09:26:30|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|0
1605000410000|2020-11-10 09:26:50|5113.43|5113.43|5113.56|5113.56|5113.56|5113.56|5113.43|5113.43|0
1605000430000|2020-11-10 09:27:10|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|0
1605000440000|2020-11-10 09:27:20|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|5114.08|0
1605000450000|2020-11-10 09:27:30|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1605000460000|2020-11-10 09:27:40|5112.44|5112.44|5112.17|5112.17|5112.44|5112.44|5112.17|5112.17|0
1605000480000|2020-11-10 09:28:00|5111.48|5111.48|5111.65|5111.65|5111.65|5111.65|5111.48|5111.48|0
1605000490000|2020-11-10 09:28:10|5112.34|5112.34|5112.28|5112.28|5112.34|5112.34|5112.28|5112.28|0
1605000500000|2020-11-10 09:28:20|5112.15|5112.15|5111.92|5111.92|5112.15|5112.15|5111.92|5111.92|0
1605000510000|2020-11-10 09:28:30|5112.03|5112.03|5112.03|5112.03|5112.03|5112.03|5112.03|5112.03|0
1605000520000|2020-11-10 09:28:40|5112.2|5112.2|5111.86|5111.86|5112.54|5112.54|5111.86|5111.86|0
1605000530000|2020-11-10 09:28:50|5112.54|5112.54|5112.32|5112.32|5112.54|5112.54|5112.32|5112.32|0
1605000540000|2020-11-10 09:29:00|5112.09|5112.09|5111.6|5111.6|5112.09|5112.09|5111.4|5111.4|0
1605000550000|2020-11-10 09:29:10|5111.66|5111.66|5112.48|5112.48|5112.48|5112.48|5111.66|5111.66|0
1605000560000|2020-11-10 09:29:20|5113.16|5113.16|5112.36|5112.36|5113.16|5113.16|5112.36|5112.36|0
1605000580000|2020-11-10 09:29:40|5112.59|5112.59|5113.28|5113.28|5113.28|5113.28|5112.59|5112.59|0
1605000590000|2020-11-10 09:29:50|5113.45|5113.45|5115.88|5115.88|5115.88|5115.88|5113.45|5113.45|0
1605000600000|2020-11-10 09:30:00|5115.59|5115.59|5116.69|5116.69|5116.69|5116.69|5115.59|5115.59|0
1605000610000|2020-11-10 09:30:10|5116.92|5116.92|5117.32|5117.32|5117.32|5117.32|5116.92|5116.92|0
1605000620000|2020-11-10 09:30:20|5118.01|5118.01|5120.36|5120.36|5120.36|5120.36|5118.01|5118.01|0
1605000630000|2020-11-10 09:30:30|5119.67|5119.67|5118.98|5118.98|5119.67|5119.67|5118.98|5118.98|0
1605000650000|2020-11-10 09:30:50|5119.12|5119.12|5118.09|5118.09|5119.12|5119.12|5118.09|5118.09|0
1605000660000|2020-11-10 09:31:00|5117.4|5117.4|5118.59|5118.59|5118.59|5118.59|5116.58|5116.58|0
1605000670000|2020-11-10 09:31:10|5119.27|5119.27|5119.91|5119.91|5119.96|5119.96|5119.27|5119.27|0
1605000680000|2020-11-10 09:31:20|5121.28|5121.28|5122.5|5122.5|5122.5|5122.5|5121.28|5121.28|0
1605000690000|2020-11-10 09:31:30|5122.33|5122.33|5121.86|5121.86|5122.33|5122.33|5121.86|5121.86|0
1605000700000|2020-11-10 09:31:40|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|0
1605000720000|2020-11-10 09:32:00|5121.84|5121.84|5119.05|5119.05|5121.9|5121.9|5118.82|5118.82|0
1605000730000|2020-11-10 09:32:10|5118.84|5118.84|5120.1|5120.1|5120.1|5120.1|5118.84|5118.84|0
1605000740000|2020-11-10 09:32:20|5119.41|5119.41|5119.47|5119.47|5119.47|5119.47|5119.41|5119.41|0
1605000750000|2020-11-10 09:32:30|5119.64|5119.64|5119.47|5119.47|5119.64|5119.64|5119.47|5119.47|0
1605000760000|2020-11-10 09:32:40|5119.7|5119.7|5117.41|5117.41|5119.7|5119.7|5117.41|5117.41|0
1605000770000|2020-11-10 09:32:50|5117.18|5117.18|5117.37|5117.37|5117.37|5117.37|5117.1|5117.1|0
1605000780000|2020-11-10 09:33:00|5117.66|5117.66|5114.91|5114.91|5117.66|5117.66|5114.91|5114.91|0
1605000790000|2020-11-10 09:33:10|5115.17|5115.17|5115.27|5115.27|5115.27|5115.27|5115.04|5115.04|0
1605000800000|2020-11-10 09:33:20|5115.96|5115.96|5116.44|5116.44|5116.84|5116.84|5115.96|5115.96|0
1605000810000|2020-11-10 09:33:30|5115.75|5115.75|5115.52|5115.52|5115.75|5115.75|5115.52|5115.52|0
1605000820000|2020-11-10 09:33:40|5115.65|5115.65|5114.85|5114.85|5115.65|5115.65|5114.85|5114.85|0
1605000840000|2020-11-10 09:34:00|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|0
1605000870000|2020-11-10 09:34:30|5113.34|5113.34|5111.77|5111.77|5113.34|5113.34|5111.77|5111.77|0
1605000880000|2020-11-10 09:34:40|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|0
1605000890000|2020-11-10 09:34:50|5111.49|5111.49|5111.76|5111.76|5111.76|5111.76|5111.49|5111.49|0
1605000910000|2020-11-10 09:35:10|5111.49|5111.49|5111.83|5111.83|5111.83|5111.83|5111.49|5111.49|0
1605000920000|2020-11-10 09:35:20|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|5111.72|0
1605000930000|2020-11-10 09:35:30|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|5111.85|0
1605000940000|2020-11-10 09:35:40|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|5111.65|0
1605000950000|2020-11-10 09:35:50|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|5109.58|0
1605000960000|2020-11-10 09:36:00|5109.79|5109.79|5112.09|5112.09|5112.09|5112.09|5109.79|5109.79|0
1605000970000|2020-11-10 09:36:10|5112.32|5112.32|5113.48|5113.48|5113.48|5113.48|5112.32|5112.32|0
1605000980000|2020-11-10 09:36:20|5112.79|5112.79|5111.42|5111.42|5112.79|5112.79|5111.42|5111.42|0
1605000990000|2020-11-10 09:36:30|5112.11|5112.11|5112.33|5112.33|5112.33|5112.33|5112.11|5112.11|0
1605001000000|2020-11-10 09:36:40|5111.65|5111.65|5111.28|5111.28|5111.65|5111.65|5111.15|5111.15|0
1605001010000|2020-11-10 09:36:50|5112.65|5112.65|5111.97|5111.97|5112.65|5112.65|5111.97|5111.97|0
1605001030000|2020-11-10 09:37:10|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1605001040000|2020-11-10 09:37:20|5112.43|5112.43|5113.12|5113.12|5113.12|5113.12|5112.43|5112.43|0
1605001050000|2020-11-10 09:37:30|5112.43|5112.43|5111.46|5111.46|5112.43|5112.43|5111.46|5111.46|0
1605001060000|2020-11-10 09:37:40|5111.4|5111.4|5111.94|5111.94|5111.94|5111.94|5111.4|5111.4|0
1605001090000|2020-11-10 09:38:10|5112.07|5112.07|5112.89|5112.89|5112.89|5112.89|5112.07|5112.07|0
1605001110000|2020-11-10 09:38:30|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|5113.01|0
1605001120000|2020-11-10 09:38:40|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|5113.7|0
1605001130000|2020-11-10 09:38:50|5114.1|5114.1|5114.17|5114.17|5114.17|5114.17|5114.04|5114.04|0
1605001140000|2020-11-10 09:39:00|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|0
1605001150000|2020-11-10 09:39:10|5114.57|5114.57|5116.15|5116.15|5116.15|5116.15|5114.57|5114.57|0
1605001170000|2020-11-10 09:39:30|5115.89|5115.89|5114.51|5114.51|5115.89|5115.89|5114.51|5114.51|0
1605001190000|2020-11-10 09:39:50|5114.31|5114.31|5114.36|5114.36|5114.36|5114.36|5114.31|5114.31|0
1605001200000|2020-11-10 09:40:00|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1605001210000|2020-11-10 09:40:10|5116.19|5116.19|5114.82|5114.82|5116.19|5116.19|5114.82|5114.82|0
1605001220000|2020-11-10 09:40:20|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1605001230000|2020-11-10 09:40:30|5113.9|5113.9|5113.9|5113.9|5113.9|5113.9|5113.9|5113.9|0
1605001260000|2020-11-10 09:41:00|5115.27|5115.27|5115.33|5115.33|5115.33|5115.33|5115.27|5115.27|0
1605001270000|2020-11-10 09:41:10|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1605001280000|2020-11-10 09:41:20|5113.82|5113.82|5113.69|5113.69|5113.82|5113.82|5113.69|5113.69|0
1605001290000|2020-11-10 09:41:30|5113.74|5113.74|5113.51|5113.51|5113.74|5113.74|5113.51|5113.51|0
1605001300000|2020-11-10 09:41:40|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|0
1605001310000|2020-11-10 09:41:50|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|0
1605001320000|2020-11-10 09:42:00|5113.39|5113.39|5113.54|5113.54|5113.54|5113.54|5113.27|5113.27|0
1605001340000|2020-11-10 09:42:20|5113.74|5113.74|5113.98|5113.98|5113.98|5113.98|5113.74|5113.74|0
1605001350000|2020-11-10 09:42:30|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|0
1605001360000|2020-11-10 09:42:40|5113.61|5113.61|5113.69|5113.69|5113.69|5113.69|5113.41|5113.41|0
1605001370000|2020-11-10 09:42:50|5112.32|5112.32|5111.4|5111.4|5112.32|5112.32|5111.23|5111.23|0
1605001380000|2020-11-10 09:43:00|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|0
1605001400000|2020-11-10 09:43:20|5110.62|5110.62|5109.74|5109.74|5110.62|5110.62|5109.74|5109.74|0
1605001410000|2020-11-10 09:43:30|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|5108.36|0
1605001420000|2020-11-10 09:43:40|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|0
1605001430000|2020-11-10 09:43:50|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|0
1605001440000|2020-11-10 09:44:00|5107.22|5107.22|5107.22|5107.22|5107.22|5107.22|5107.16|5107.16|0
1605001450000|2020-11-10 09:44:10|5107.34|5107.34|5107.22|5107.22|5107.39|5107.39|5107.22|5107.22|0
1605001460000|2020-11-10 09:44:20|5107.16|5107.16|5108.54|5108.54|5108.54|5108.54|5107.16|5107.16|0
1605001470000|2020-11-10 09:44:30|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|5108.77|0
1605001490000|2020-11-10 09:44:50|5109.06|5109.06|5112.26|5112.26|5112.26|5112.26|5109.06|5109.06|0
1605001510000|2020-11-10 09:45:10|5112.38|5112.38|5112.72|5112.72|5112.72|5112.72|5112.38|5112.38|0
1605001530000|2020-11-10 09:45:30|5113.12|5113.12|5113.81|5113.81|5113.81|5113.81|5113.12|5113.12|0
1605001540000|2020-11-10 09:45:40|5113.69|5113.69|5113.79|5113.79|5113.79|5113.79|5113.69|5113.69|0
1605001550000|2020-11-10 09:45:50|5113.11|5113.11|5112.36|5112.36|5113.11|5113.11|5112.36|5112.36|0
1605001560000|2020-11-10 09:46:00|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|0
1605001570000|2020-11-10 09:46:10|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|0
1605001580000|2020-11-10 09:46:20|5113.44|5113.44|5112.99|5112.99|5113.44|5113.44|5112.99|5112.99|0
1605001590000|2020-11-10 09:46:30|5112.64|5112.64|5112.6|5112.6|5112.64|5112.64|5111.91|5111.91|0
1605001610000|2020-11-10 09:46:50|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1605001620000|2020-11-10 09:47:00|5112.74|5112.74|5113.08|5113.08|5113.08|5113.08|5112.74|5112.74|0
1605001630000|2020-11-10 09:47:10|5113.48|5113.48|5113.74|5113.74|5113.74|5113.74|5113.48|5113.48|0
1605001640000|2020-11-10 09:47:20|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1605001650000|2020-11-10 09:47:30|5114.01|5114.01|5115.89|5115.89|5115.89|5115.89|5114.01|5114.01|0
1605001660000|2020-11-10 09:47:40|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|0
1605001670000|2020-11-10 09:47:50|5116.97|5116.97|5117.21|5117.21|5117.21|5117.21|5116.97|5116.97|0
1605001680000|2020-11-10 09:48:00|5117.26|5117.26|5118.77|5118.77|5119.04|5119.04|5117.26|5117.26|0
1605001690000|2020-11-10 09:48:10|5119|5119|5119|5119|5119|5119|5119|5119|0
1605001700000|2020-11-10 09:48:20|5119.64|5119.64|5120|5120|5120|5120|5119.5|5119.5|0
1605001710000|2020-11-10 09:48:30|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|5120.46|0
1605001720000|2020-11-10 09:48:40|5122.52|5122.52|5121.6|5121.6|5122.52|5122.52|5121.6|5121.6|0
1605001740000|2020-11-10 09:49:00|5121.37|5121.37|5121.37|5121.37|5121.37|5121.37|5121.37|5121.37|0
1605001760000|2020-11-10 09:49:20|5119.25|5119.25|5119.13|5119.13|5119.25|5119.25|5119.01|5119.01|0
1605001780000|2020-11-10 09:49:40|5119.81|5119.81|5121.19|5121.19|5121.19|5121.19|5119.81|5119.81|0
1605001790000|2020-11-10 09:49:50|5120.9|5120.9|5120.5|5120.5|5120.9|5120.9|5120.5|5120.5|0
1605001820000|2020-11-10 09:50:20|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|0
1605001830000|2020-11-10 09:50:30|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|0
1605001840000|2020-11-10 09:50:40|5119.63|5119.63|5120.45|5120.45|5120.45|5120.45|5119.63|5119.63|0
1605001860000|2020-11-10 09:51:00|5120.14|5120.14|5119.17|5119.17|5120.14|5120.14|5118.9|5118.9|0
1605001870000|2020-11-10 09:51:10|5119.85|5119.85|5120.03|5120.03|5120.03|5120.03|5119.85|5119.85|0
1605001880000|2020-11-10 09:51:20|5120.26|5120.26|5119.97|5119.97|5120.26|5120.26|5119.97|5119.97|0
1605001890000|2020-11-10 09:51:30|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1605001900000|2020-11-10 09:51:40|5120.45|5120.45|5120.45|5120.45|5120.45|5120.45|5120.03|5120.03|0
1605001910000|2020-11-10 09:51:50|5122.05|5122.05|5121.92|5121.92|5122.05|5122.05|5121.92|5121.92|0
1605001920000|2020-11-10 09:52:00|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|5122.61|0
1605001930000|2020-11-10 09:52:10|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|0
1605001940000|2020-11-10 09:52:20|5122.09|5122.09|5121.4|5121.4|5122.09|5122.09|5121.4|5121.4|0
1605001950000|2020-11-10 09:52:30|5121.23|5121.23|5121.65|5121.65|5121.65|5121.65|5121.12|5121.12|0
1605001970000|2020-11-10 09:52:50|5121.38|5121.38|5120.01|5120.01|5121.38|5121.38|5120.01|5120.01|0
1605001980000|2020-11-10 09:53:00|5120.7|5120.7|5119.23|5119.23|5120.7|5120.7|5119.23|5119.23|0
1605001990000|2020-11-10 09:53:10|5117.17|5117.17|5116.67|5116.67|5117.17|5117.17|5116.67|5116.67|0
1605002000000|2020-11-10 09:53:20|5116.27|5116.27|5115.86|5115.86|5116.27|5116.27|5115.18|5115.18|0
1605002010000|2020-11-10 09:53:30|5116|5116|5116|5116|5116|5116|5116|5116|0
1605002030000|2020-11-10 09:53:50|5116.23|5116.23|5117.15|5117.15|5117.15|5117.15|5116.23|5116.23|0
1605002040000|2020-11-10 09:54:00|5117.09|5117.09|5115.07|5115.07|5117.09|5117.09|5115.07|5115.07|0
1605002060000|2020-11-10 09:54:20|5117.13|5117.13|5116.44|5116.44|5117.13|5117.13|5116.44|5116.44|0
1605002070000|2020-11-10 09:54:30|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|5116.67|0
1605002100000|2020-11-10 09:55:00|5116.73|5116.73|5117.05|5117.05|5117.05|5117.05|5116.73|5116.73|0
1605002110000|2020-11-10 09:55:10|5117.74|5117.74|5118.43|5118.43|5118.43|5118.43|5117.74|5117.74|0
1605002140000|2020-11-10 09:55:40|5119.11|5119.11|5120.17|5120.17|5120.17|5120.17|5119.11|5119.11|0
1605002170000|2020-11-10 09:56:10|5120.86|5120.86|5121.26|5121.26|5121.26|5121.26|5120.86|5120.86|0
1605002190000|2020-11-10 09:56:30|5121.43|5121.43|5122.25|5122.25|5122.25|5122.25|5121.43|5121.43|0
1605002210000|2020-11-10 09:56:50|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|5122.12|0
1605002220000|2020-11-10 09:57:00|5121.99|5121.99|5121.07|5121.07|5121.99|5121.99|5121.07|5121.07|0
1605002230000|2020-11-10 09:57:10|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|0
1605002240000|2020-11-10 09:57:20|5120.67|5120.67|5119.41|5119.41|5120.67|5120.67|5119.41|5119.41|0
1605002250000|2020-11-10 09:57:30|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|0
1605002260000|2020-11-10 09:57:40|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|5118.51|0
1605002280000|2020-11-10 09:58:00|5118.72|5118.72|5119.41|5119.41|5119.41|5119.41|5118.72|5118.72|0
1605002290000|2020-11-10 09:58:10|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1605002300000|2020-11-10 09:58:20|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|0
1605002320000|2020-11-10 09:58:40|5118.35|5118.35|5116.82|5116.82|5118.35|5118.35|5116.82|5116.82|0
1605002330000|2020-11-10 09:58:50|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|5114.76|0
1605002350000|2020-11-10 09:59:10|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|0
1605002380000|2020-11-10 09:59:40|5114.4|5114.4|5114.67|5114.67|5114.67|5114.67|5114.4|5114.4|0
1605002390000|2020-11-10 09:59:50|5114.95|5114.95|5115.22|5115.22|5115.22|5115.22|5114.95|5114.95|0
1605002400000|2020-11-10 10:00:00|5114.53|5114.53|5115.22|5115.22|5115.22|5115.22|5114.53|5114.53|0
1605002420000|2020-11-10 10:00:20|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|0
1605002430000|2020-11-10 10:00:30|5115.05|5115.05|5114.97|5114.97|5115.1|5115.1|5114.97|5114.97|0
1605002450000|2020-11-10 10:00:50|5115.2|5115.2|5116.16|5116.16|5116.16|5116.16|5115.2|5115.2|0
1605002460000|2020-11-10 10:01:00|5116.1|5116.1|5116.44|5116.44|5116.5|5116.5|5116.1|5116.1|0
1605002480000|2020-11-10 10:01:20|5116.88|5116.88|5118.43|5118.43|5118.43|5118.43|5116.88|5116.88|0
1605002490000|2020-11-10 10:01:30|5117.74|5117.74|5117.74|5117.74|5117.74|5117.74|5117.74|5117.74|0
1605002500000|2020-11-10 10:01:40|5117.51|5117.51|5116.23|5116.23|5117.51|5117.51|5116.23|5116.23|0
1605002510000|2020-11-10 10:01:50|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1605002520000|2020-11-10 10:02:00|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|0
1605002530000|2020-11-10 10:02:10|5116.35|5116.35|5117.99|5117.99|5117.99|5117.99|5116.35|5116.35|0
1605002540000|2020-11-10 10:02:20|5118.1|5118.1|5115.96|5115.96|5118.16|5118.16|5115.96|5115.96|0
1605002550000|2020-11-10 10:02:30|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1605002560000|2020-11-10 10:02:40|5116.36|5116.36|5116.36|5116.36|5116.36|5116.36|5116.36|5116.36|0
1605002580000|2020-11-10 10:03:00|5116|5116|5116|5116|5116|5116|5116|5116|0
1605002590000|2020-11-10 10:03:10|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|5116.17|0
1605002600000|2020-11-10 10:03:20|5116.4|5116.4|5116.17|5116.17|5116.4|5116.4|5116.17|5116.17|0
1605002610000|2020-11-10 10:03:30|5113.91|5113.91|5113.54|5113.54|5113.91|5113.91|5113.54|5113.54|0
1605002620000|2020-11-10 10:03:40|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|0
1605002640000|2020-11-10 10:04:00|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|5113.86|0
1605002650000|2020-11-10 10:04:10|5115.92|5115.92|5116.06|5116.06|5116.06|5116.06|5115.92|5115.92|0
1605002660000|2020-11-10 10:04:20|5115.89|5115.89|5118.7|5118.7|5118.7|5118.7|5115.89|5115.89|0
1605002710000|2020-11-10 10:05:10|5118.65|5118.65|5117.88|5117.88|5118.7|5118.7|5117.88|5117.88|0
1605002730000|2020-11-10 10:05:30|5118.09|5118.09|5118.35|5118.35|5118.35|5118.35|5118.09|5118.09|0
1605002750000|2020-11-10 10:05:50|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|5118.22|0
1605002760000|2020-11-10 10:06:00|5117.94|5117.94|5116.06|5116.06|5117.94|5117.94|5116.06|5116.06|0
1605002770000|2020-11-10 10:06:10|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|0
1605002780000|2020-11-10 10:06:20|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|0
1605002800000|2020-11-10 10:06:40|5115.89|5115.89|5115.95|5115.95|5115.95|5115.95|5115.89|5115.89|0
1605002820000|2020-11-10 10:07:00|5115.26|5115.26|5115.38|5115.38|5115.38|5115.38|5115.26|5115.26|0
1605002850000|2020-11-10 10:07:30|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1605002880000|2020-11-10 10:08:00|5115.36|5115.36|5117.21|5117.21|5117.21|5117.21|5115.36|5115.36|0
1605002890000|2020-11-10 10:08:10|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|0
1605002900000|2020-11-10 10:08:20|5115.76|5115.76|5114.86|5114.86|5115.76|5115.76|5114.86|5114.86|0
1605002910000|2020-11-10 10:08:30|5115.07|5115.07|5116.02|5116.02|5116.02|5116.02|5115.07|5115.07|0
1605002920000|2020-11-10 10:08:40|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|5115.76|0
1605002930000|2020-11-10 10:08:50|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|0
1605002940000|2020-11-10 10:09:00|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|0
1605002950000|2020-11-10 10:09:10|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|5114.4|0
1605002990000|2020-11-10 10:09:50|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|0
1605003000000|2020-11-10 10:10:00|5112.89|5112.89|5111.47|5111.47|5112.89|5112.89|5111.47|5111.47|0
1605003010000|2020-11-10 10:10:10|5111.36|5111.36|5110.89|5110.89|5111.36|5111.36|5110.89|5110.89|0
1605003020000|2020-11-10 10:10:20|5110.75|5110.75|5110.06|5110.06|5110.75|5110.75|5110.06|5110.06|0
1605003060000|2020-11-10 10:11:00|5109.24|5109.24|5107.7|5107.7|5109.24|5109.24|5107.7|5107.7|0
1605003070000|2020-11-10 10:11:10|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1605003080000|2020-11-10 10:11:20|5109.19|5109.19|5109.87|5109.87|5109.87|5109.87|5109.19|5109.19|0
1605003090000|2020-11-10 10:11:30|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|5110.11|0
1605003100000|2020-11-10 10:11:40|5110.37|5110.37|5110.37|5110.37|5110.37|5110.37|5110.37|5110.37|0
1605003110000|2020-11-10 10:11:50|5110.61|5110.61|5113.24|5113.24|5113.43|5113.43|5110.61|5110.61|0
1605003120000|2020-11-10 10:12:00|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|0
1605003130000|2020-11-10 10:12:10|5112.21|5112.21|5111.24|5111.24|5112.21|5112.21|5110.55|5110.55|0
1605003140000|2020-11-10 10:12:20|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|5110.64|0
1605003150000|2020-11-10 10:12:30|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|0
1605003160000|2020-11-10 10:12:40|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|5109.15|0
1605003170000|2020-11-10 10:12:50|5109.02|5109.02|5108.79|5108.79|5109.02|5109.02|5108.79|5108.79|0
1605003180000|2020-11-10 10:13:00|5109.3|5109.3|5108.62|5108.62|5109.3|5109.3|5108.62|5108.62|0
1605003200000|2020-11-10 10:13:20|5108.41|5108.41|5108.62|5108.62|5108.62|5108.62|5108.41|5108.41|0
1605003210000|2020-11-10 10:13:30|5107.24|5107.24|5106.32|5106.32|5107.24|5107.24|5106.32|5106.32|0
1605003240000|2020-11-10 10:14:00|5105.92|5105.92|5106.03|5106.03|5106.03|5106.03|5105.59|5105.59|0
1605003250000|2020-11-10 10:14:10|5103.97|5103.97|5103.28|5103.28|5103.97|5103.97|5103.28|5103.28|0
1605003270000|2020-11-10 10:14:30|5103.51|5103.51|5103.57|5103.57|5103.57|5103.57|5103.51|5103.51|0
1605003290000|2020-11-10 10:14:50|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|0
1605003300000|2020-11-10 10:15:00|5103.51|5103.51|5102.42|5102.42|5103.51|5103.51|5102.42|5102.42|0
1605003310000|2020-11-10 10:15:10|5103.11|5103.11|5103.24|5103.24|5103.24|5103.24|5103.11|5103.11|0
1605003320000|2020-11-10 10:15:20|5102.11|5102.11|5102.4|5102.4|5102.4|5102.4|5102.11|5102.11|0
1605003330000|2020-11-10 10:15:30|5102.23|5102.23|5101.42|5101.42|5102.23|5102.23|5101.07|5101.07|0
1605003360000|2020-11-10 10:16:00|5101.25|5101.25|5098.5|5098.5|5101.25|5101.25|5098.5|5098.5|0
1605003370000|2020-11-10 10:16:10|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|5097.81|0
1605003380000|2020-11-10 10:16:20|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|0
1605003410000|2020-11-10 10:16:50|5096.94|5096.94|5092.44|5092.44|5096.94|5096.94|5091.75|5091.75|0
1605003420000|2020-11-10 10:17:00|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|0
1605003430000|2020-11-10 10:17:10|5094.08|5094.08|5091.56|5091.56|5094.08|5094.08|5091.56|5091.56|0
1605003440000|2020-11-10 10:17:20|5091.16|5091.16|5091.04|5091.04|5091.16|5091.16|5090.93|5090.93|0
1605003450000|2020-11-10 10:17:30|5090.63|5090.63|5089.31|5089.31|5090.63|5090.63|5089.26|5089.26|0
1605003460000|2020-11-10 10:17:40|5089.37|5089.37|5088.68|5088.68|5089.37|5089.37|5088.68|5088.68|0
1605003470000|2020-11-10 10:17:50|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|0
1605003480000|2020-11-10 10:18:00|5087.31|5087.31|5087.57|5087.57|5087.57|5087.57|5086.1|5086.1|0
1605003490000|2020-11-10 10:18:10|5086.89|5086.89|5086.2|5086.2|5086.89|5086.89|5086.2|5086.2|0
1605003510000|2020-11-10 10:18:30|5087.57|5087.57|5088.5|5088.5|5088.5|5088.5|5087.57|5087.57|0
1605003520000|2020-11-10 10:18:40|5088.73|5088.73|5088.99|5088.99|5088.99|5088.99|5088.73|5088.73|0
1605003530000|2020-11-10 10:18:50|5089.68|5089.68|5089.91|5089.91|5089.91|5089.91|5089.68|5089.68|0
1605003540000|2020-11-10 10:19:00|5090.6|5090.6|5090.96|5090.96|5090.96|5090.96|5090.49|5090.49|0
1605003550000|2020-11-10 10:19:10|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|0
1605003570000|2020-11-10 10:19:30|5091.8|5091.8|5092.48|5092.48|5092.48|5092.48|5091.8|5091.8|0
1605003600000|2020-11-10 10:20:00|5091.11|5091.11|5091.02|5091.02|5091.15|5091.15|5090.9|5090.9|0
1605003610000|2020-11-10 10:20:10|5091.15|5091.15|5091.59|5091.59|5091.59|5091.59|5091.15|5091.15|0
1605003620000|2020-11-10 10:20:20|5091.53|5091.53|5090.84|5090.84|5091.53|5091.53|5090.84|5090.84|0
1605003630000|2020-11-10 10:20:30|5090.9|5090.9|5090.9|5090.9|5090.9|5090.9|5090.9|5090.9|0
1605003640000|2020-11-10 10:20:40|5091.17|5091.17|5091.04|5091.04|5091.17|5091.17|5091.04|5091.04|0
1605003650000|2020-11-10 10:20:50|5089.8|5089.8|5088.85|5088.85|5089.8|5089.8|5088.85|5088.85|0
1605003660000|2020-11-10 10:21:00|5088.73|5088.73|5088.79|5088.79|5088.79|5088.79|5088.73|5088.73|0
1605003680000|2020-11-10 10:21:20|5088.73|5088.73|5087.16|5087.16|5088.73|5088.73|5087.16|5087.16|0
1605003690000|2020-11-10 10:21:30|5086.24|5086.24|5087.1|5087.1|5087.1|5087.1|5086.24|5086.24|0
1605003700000|2020-11-10 10:21:40|5086.41|5086.41|5085.98|5085.98|5086.41|5086.41|5085.77|5085.77|0
1605003710000|2020-11-10 10:21:50|5085.86|5085.86|5085.69|5085.69|5085.86|5085.86|5085.69|5085.69|0
1605003720000|2020-11-10 10:22:00|5085.75|5085.75|5085.75|5085.75|5085.75|5085.75|5085.75|5085.75|0
1605003730000|2020-11-10 10:22:10|5085.27|5085.27|5085.88|5085.88|5086.01|5086.01|5085.27|5085.27|0
1605003740000|2020-11-10 10:22:20|5085.19|5085.19|5085.88|5085.88|5085.88|5085.88|5085.19|5085.19|0
1605003750000|2020-11-10 10:22:30|5085.19|5085.19|5085.9|5085.9|5086.01|5086.01|5085.19|5085.19|0
1605003760000|2020-11-10 10:22:40|5085.21|5085.21|5086.82|5086.82|5086.82|5086.82|5085.21|5085.21|0
1605003770000|2020-11-10 10:22:50|5086.61|5086.61|5087.87|5087.87|5087.87|5087.87|5086.61|5086.61|0
1605003780000|2020-11-10 10:23:00|5088.11|5088.11|5088.63|5088.63|5088.63|5088.63|5088.11|5088.11|0
1605003800000|2020-11-10 10:23:20|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|5088.63|5088.63|0
1605003810000|2020-11-10 10:23:30|5088.63|5088.63|5088.63|5088.63|5090.01|5090.01|5088.63|5088.63|0
1605003830000|2020-11-10 10:23:50|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|0
1605003840000|2020-11-10 10:24:00|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|0
1605003850000|2020-11-10 10:24:10|5091.23|5091.23|5090.76|5090.76|5091.23|5091.23|5090.76|5090.76|0
1605003860000|2020-11-10 10:24:20|5091.45|5091.45|5091.45|5091.45|5091.45|5091.45|5091.45|5091.45|0
1605003880000|2020-11-10 10:24:40|5091.69|5091.69|5093.36|5093.36|5093.47|5093.47|5091.69|5091.69|0
1605003890000|2020-11-10 10:24:50|5092.67|5092.67|5091.58|5091.58|5092.67|5092.67|5091.58|5091.58|0
1605003900000|2020-11-10 10:25:00|5091.64|5091.64|5090.95|5090.95|5093.01|5093.01|5090.95|5090.95|0
1605003910000|2020-11-10 10:25:10|5090.26|5090.26|5090.04|5090.04|5090.26|5090.26|5090.04|5090.04|0
1605003920000|2020-11-10 10:25:20|5089.62|5089.62|5089.49|5089.49|5089.62|5089.62|5089.49|5089.49|0
1605003940000|2020-11-10 10:25:40|5089.26|5089.26|5089.26|5089.26|5089.26|5089.26|5089.26|5089.26|0
1605003950000|2020-11-10 10:25:50|5089.12|5089.12|5090.19|5090.19|5090.19|5090.19|5089.12|5089.12|0
1605003960000|2020-11-10 10:26:00|5090.36|5090.36|5092.24|5092.24|5092.24|5092.24|5090.36|5090.36|0
1605003970000|2020-11-10 10:26:10|5091.55|5091.55|5090.69|5090.69|5091.55|5091.55|5090.69|5090.69|0
1605003980000|2020-11-10 10:26:20|5090.64|5090.64|5089.13|5089.13|5090.64|5090.64|5089.13|5089.13|0
1605003990000|2020-11-10 10:26:30|5090.5|5090.5|5090.5|5090.5|5090.5|5090.5|5090.5|5090.5|0
1605004000000|2020-11-10 10:26:40|5089.81|5089.81|5088.92|5088.92|5089.81|5089.81|5088.92|5088.92|0
1605004010000|2020-11-10 10:26:50|5089.15|5089.15|5089.09|5089.09|5089.15|5089.15|5089.09|5089.09|0
1605004020000|2020-11-10 10:27:00|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|0
1605004040000|2020-11-10 10:27:20|5087.87|5087.87|5087.4|5087.4|5087.87|5087.87|5087.4|5087.4|0
1605004060000|2020-11-10 10:27:40|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|0
1605004080000|2020-11-10 10:28:00|5087.87|5087.87|5087.66|5087.66|5087.87|5087.87|5087.66|5087.66|0
1605004100000|2020-11-10 10:28:20|5087.43|5087.43|5087.37|5087.37|5087.43|5087.43|5087.37|5087.37|0
1605004120000|2020-11-10 10:28:40|5087.2|5087.2|5084.74|5084.74|5087.2|5087.2|5084.74|5084.74|0
1605004130000|2020-11-10 10:28:50|5085.43|5085.43|5081.62|5081.62|5085.43|5085.43|5080.93|5080.93|0
1605004150000|2020-11-10 10:29:10|5083|5083|5081.62|5081.62|5083|5083|5081.62|5081.62|0
1605004160000|2020-11-10 10:29:20|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|0
1605004170000|2020-11-10 10:29:30|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|0
1605004180000|2020-11-10 10:29:40|5081.21|5081.21|5081.21|5081.21|5081.21|5081.21|5081.21|5081.21|0
1605004190000|2020-11-10 10:29:50|5081.9|5081.9|5080.52|5080.52|5081.9|5081.9|5080.52|5080.52|0
1605004200000|2020-11-10 10:30:00|5079.83|5079.83|5073.62|5073.62|5079.83|5079.83|5073.62|5073.62|0
1605004210000|2020-11-10 10:30:10|5074.31|5074.31|5073.51|5073.51|5074.31|5074.31|5073.51|5073.51|0
1605004220000|2020-11-10 10:30:20|5074.2|5074.2|5072.82|5072.82|5074.2|5074.2|5072.82|5072.82|0
1605004230000|2020-11-10 10:30:30|5072.69|5072.69|5072.02|5072.02|5072.69|5072.69|5070.39|5070.39|0
1605004240000|2020-11-10 10:30:40|5072.25|5072.25|5071.33|5071.33|5072.25|5072.25|5071.33|5071.33|0
1605004250000|2020-11-10 10:30:50|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|0
1605004260000|2020-11-10 10:31:00|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|0
1605004270000|2020-11-10 10:31:10|5070.78|5070.78|5069.27|5069.27|5070.78|5070.78|5069.27|5069.27|0
1605004290000|2020-11-10 10:31:30|5068.76|5068.76|5068.93|5068.93|5068.93|5068.93|5068.76|5068.76|0
1605004300000|2020-11-10 10:31:40|5070.99|5070.99|5071.16|5071.16|5071.16|5071.16|5070.99|5070.99|0
1605004310000|2020-11-10 10:31:50|5070.47|5070.47|5070.53|5070.53|5070.53|5070.53|5069.79|5069.79|0
1605004320000|2020-11-10 10:32:00|5069.84|5069.84|5065.83|5065.83|5069.84|5069.84|5065.83|5065.83|0
1605004340000|2020-11-10 10:32:20|5067.21|5067.21|5066.96|5066.96|5067.21|5067.21|5066.52|5066.52|0
1605004350000|2020-11-10 10:32:30|5067.02|5067.02|5069.22|5069.22|5069.22|5069.22|5066.75|5066.75|0
1605004360000|2020-11-10 10:32:40|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|0
1605004370000|2020-11-10 10:32:50|5068.87|5068.87|5068.93|5068.93|5068.93|5068.93|5068.87|5068.87|0
1605004380000|2020-11-10 10:33:00|5069.1|5069.1|5068.47|5068.47|5069.16|5069.16|5068.47|5068.47|0
1605004390000|2020-11-10 10:33:10|5067.78|5067.78|5067.04|5067.04|5067.78|5067.78|5067.04|5067.04|0
1605004400000|2020-11-10 10:33:20|5066.83|5066.83|5066.83|5066.83|5066.83|5066.83|5066.83|5066.83|0
1605004410000|2020-11-10 10:33:30|5067.06|5067.06|5067.06|5067.06|5067.12|5067.12|5067.06|5067.06|0
1605004420000|2020-11-10 10:33:40|5065.68|5065.68|5063.96|5063.96|5065.68|5065.68|5063.96|5063.96|0
1605004450000|2020-11-10 10:34:10|5063.27|5063.27|5062.64|5062.64|5063.27|5063.27|5062.64|5062.64|0
1605004460000|2020-11-10 10:34:20|5062.12|5062.12|5062.12|5062.12|5062.12|5062.12|5062.12|5062.12|0
1605004470000|2020-11-10 10:34:30|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|0
1605004480000|2020-11-10 10:34:40|5061.04|5061.04|5061.09|5061.09|5061.09|5061.09|5061.04|5061.04|0
1605004490000|2020-11-10 10:34:50|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|0
1605004500000|2020-11-10 10:35:00|5060.35|5060.35|5058.45|5058.45|5060.35|5060.35|5058.45|5058.45|0
1605004510000|2020-11-10 10:35:10|5058.32|5058.32|5057.84|5057.84|5058.32|5058.32|5057.84|5057.84|0
1605004520000|2020-11-10 10:35:20|5057.97|5057.97|5061.54|5061.54|5061.54|5061.54|5057.97|5057.97|0
1605004530000|2020-11-10 10:35:30|5060.86|5060.86|5062.01|5062.01|5062.01|5062.01|5060.86|5060.86|0
1605004540000|2020-11-10 10:35:40|5062.12|5062.12|5062.63|5062.63|5062.63|5062.63|5062.12|5062.12|0
1605004550000|2020-11-10 10:35:50|5062.39|5062.39|5062.54|5062.54|5062.54|5062.54|5061.93|5061.93|0
1605004560000|2020-11-10 10:36:00|5062.68|5062.68|5062.54|5062.54|5062.68|5062.68|5062.54|5062.54|0
1605004570000|2020-11-10 10:36:10|5062.2|5062.2|5065.23|5065.23|5065.23|5065.23|5062.2|5062.2|0
1605004580000|2020-11-10 10:36:20|5065.36|5065.36|5065.36|5065.36|5065.36|5065.36|5065.36|5065.36|0
1605004590000|2020-11-10 10:36:30|5064.89|5064.89|5064.63|5064.63|5064.89|5064.89|5064.63|5064.63|0
1605004600000|2020-11-10 10:36:40|5064.74|5064.74|5066.48|5066.48|5066.48|5066.48|5064.74|5064.74|0
1605004610000|2020-11-10 10:36:50|5065.11|5065.11|5065.28|5065.28|5065.28|5065.28|5065.11|5065.11|0
1605004620000|2020-11-10 10:37:00|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|0
1605004630000|2020-11-10 10:37:10|5066.38|5066.38|5066.38|5066.38|5066.38|5066.38|5066.38|5066.38|0
1605004640000|2020-11-10 10:37:20|5065.56|5065.56|5063.69|5063.69|5065.56|5065.56|5063.69|5063.69|0
1605004650000|2020-11-10 10:37:30|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|0
1605004670000|2020-11-10 10:37:50|5062.08|5062.08|5061.58|5061.58|5062.08|5062.08|5061.58|5061.58|0
1605004680000|2020-11-10 10:38:00|5061.52|5061.52|5061.39|5061.39|5061.52|5061.52|5061.39|5061.39|0
1605004700000|2020-11-10 10:38:20|5062.15|5062.15|5062.15|5062.15|5062.15|5062.15|5062.15|5062.15|0
1605004730000|2020-11-10 10:38:50|5062.04|5062.04|5063.41|5063.41|5063.41|5063.41|5062.04|5062.04|0
1605004740000|2020-11-10 10:39:00|5063.81|5063.81|5063.68|5063.68|5063.81|5063.81|5063.68|5063.68|0
1605004750000|2020-11-10 10:39:10|5062.31|5062.31|5061.14|5061.14|5062.31|5062.31|5061.14|5061.14|0
1605004770000|2020-11-10 10:39:30|5059.77|5059.77|5059.77|5059.77|5059.77|5059.77|5059.77|5059.77|0
1605004780000|2020-11-10 10:39:40|5060.45|5060.45|5059.49|5059.49|5060.45|5060.45|5059.49|5059.49|0
1605004790000|2020-11-10 10:39:50|5060.86|5060.86|5060.98|5060.98|5060.98|5060.98|5060.86|5060.86|0
1605004800000|2020-11-10 10:40:00|5061.18|5061.18|5063.75|5063.75|5063.75|5063.75|5061.18|5061.18|0
1605004810000|2020-11-10 10:40:10|5063.06|5063.06|5063.06|5063.06|5063.06|5063.06|5063.06|5063.06|0
1605004820000|2020-11-10 10:40:20|5061.68|5061.68|5061.2|5061.2|5061.68|5061.68|5061.2|5061.2|0
1605004830000|2020-11-10 10:40:30|5059.59|5059.59|5060.96|5060.96|5060.96|5060.96|5059.36|5059.36|0
1605004840000|2020-11-10 10:40:40|5061.08|5061.08|5061.31|5061.31|5061.31|5061.31|5061.08|5061.08|0
1605004860000|2020-11-10 10:41:00|5059.94|5059.94|5059.25|5059.25|5059.94|5059.94|5059.25|5059.25|0
1605004870000|2020-11-10 10:41:10|5059.94|5059.94|5060.63|5060.63|5060.63|5060.63|5059.94|5059.94|0
1605004890000|2020-11-10 10:41:30|5060.76|5060.76|5060.95|5060.95|5060.95|5060.95|5060.76|5060.76|0
1605004900000|2020-11-10 10:41:40|5060.89|5060.89|5059.25|5059.25|5060.89|5060.89|5059.25|5059.25|0
1605004910000|2020-11-10 10:41:50|5059.02|5059.02|5059.08|5059.08|5059.08|5059.08|5059.02|5059.02|0
1605004920000|2020-11-10 10:42:00|5059.14|5059.14|5059.25|5059.25|5059.25|5059.25|5059.14|5059.14|0
1605004930000|2020-11-10 10:42:10|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|0
1605004940000|2020-11-10 10:42:20|5058.75|5058.75|5057.01|5057.01|5058.75|5058.75|5057.01|5057.01|0
1605004950000|2020-11-10 10:42:30|5056.6|5056.6|5055.67|5055.67|5056.6|5056.6|5055.67|5055.67|0
1605004960000|2020-11-10 10:42:40|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|0
1605004980000|2020-11-10 10:43:00|5056.25|5056.25|5055.69|5055.69|5056.38|5056.38|5055.69|5055.69|0
1605004990000|2020-11-10 10:43:10|5055.75|5055.75|5055.42|5055.42|5056.02|5056.02|5055.42|5055.42|0
1605005000000|2020-11-10 10:43:20|5055.65|5055.65|5054.36|5054.36|5055.65|5055.65|5054.36|5054.36|0
1605005010000|2020-11-10 10:43:30|5052.98|5052.98|5052.81|5052.81|5054.36|5054.36|5052.81|5052.81|0
1605005020000|2020-11-10 10:43:40|5052.6|5052.6|5052.6|5052.6|5053.29|5053.29|5052.6|5052.6|0
1605005030000|2020-11-10 10:43:50|5052.72|5052.72|5053.63|5053.63|5053.63|5053.63|5052.72|5052.72|0
1605005040000|2020-11-10 10:44:00|5052.95|5052.95|5053.41|5053.41|5053.41|5053.41|5052.72|5052.72|0
1605005050000|2020-11-10 10:44:10|5052.03|5052.03|5050.98|5050.98|5052.03|5052.03|5050.98|5050.98|0
1605005080000|2020-11-10 10:44:40|5049.6|5049.6|5049.94|5049.94|5049.94|5049.94|5049.6|5049.6|0
1605005090000|2020-11-10 10:44:50|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|0
1605005100000|2020-11-10 10:45:00|5050.77|5050.77|5053.31|5053.31|5053.31|5053.31|5050.77|5050.77|0
1605005110000|2020-11-10 10:45:10|5054|5054|5054.69|5054.69|5054.69|5054.69|5054|5054|0
1605005120000|2020-11-10 10:45:20|5054|5054|5054.24|5054.24|5054.24|5054.24|5054|5054|0
1605005130000|2020-11-10 10:45:30|5054.44|5054.44|5055.13|5055.13|5055.13|5055.13|5054.44|5054.44|0
1605005140000|2020-11-10 10:45:40|5054.44|5054.44|5054.57|5054.57|5054.57|5054.57|5054.44|5054.44|0
1605005150000|2020-11-10 10:45:50|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|0
1605005160000|2020-11-10 10:46:00|5055.83|5055.83|5054.86|5054.86|5055.83|5055.83|5054.86|5054.86|0
1605005170000|2020-11-10 10:46:10|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|0
1605005180000|2020-11-10 10:46:20|5055.89|5055.89|5053.83|5053.83|5055.89|5055.89|5053.83|5053.83|0
1605005190000|2020-11-10 10:46:30|5053.96|5053.96|5053.96|5053.96|5053.96|5053.96|5053.96|5053.96|0
1605005200000|2020-11-10 10:46:40|5053.27|5053.27|5053.27|5053.27|5053.27|5053.27|5053.27|5053.27|0
1605005210000|2020-11-10 10:46:50|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|0
1605005220000|2020-11-10 10:47:00|5051.9|5051.9|5051.9|5051.9|5052.59|5052.59|5051.9|5051.9|0
1605005230000|2020-11-10 10:47:10|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|0
1605005240000|2020-11-10 10:47:20|5051.35|5051.35|5050.26|5050.26|5051.35|5051.35|5050.26|5050.26|0
1605005250000|2020-11-10 10:47:30|5050.13|5050.13|5049.27|5049.27|5050.13|5050.13|5049.27|5049.27|0
1605005260000|2020-11-10 10:47:40|5048.58|5048.58|5046.69|5046.69|5048.58|5048.58|5046.69|5046.69|0
1605005270000|2020-11-10 10:47:50|5047.38|5047.38|5048.3|5048.3|5048.3|5048.3|5047.38|5047.38|0
1605005280000|2020-11-10 10:48:00|5048.83|5048.83|5051.24|5051.24|5051.24|5051.24|5048.83|5048.83|0
1605005290000|2020-11-10 10:48:10|5051.3|5051.3|5052.1|5052.1|5052.1|5052.1|5051.3|5051.3|0
1605005300000|2020-11-10 10:48:20|5053.48|5053.48|5049.91|5049.91|5053.48|5053.48|5049.91|5049.91|0
1605005310000|2020-11-10 10:48:30|5049.79|5049.79|5049.79|5049.79|5050.48|5050.48|5049.79|5049.79|0
1605005320000|2020-11-10 10:48:40|5050.48|5050.48|5049.79|5049.79|5050.48|5050.48|5049.79|5049.79|0
1605005330000|2020-11-10 10:48:50|5049.1|5049.1|5048.42|5048.42|5049.1|5049.1|5048.42|5048.42|0
1605005340000|2020-11-10 10:49:00|5047.73|5047.73|5049.1|5049.1|5052.54|5052.54|5047.73|5047.73|0
1605005350000|2020-11-10 10:49:10|5049.57|5049.57|5049.57|5049.57|5049.57|5049.57|5048.88|5048.88|0
1605005360000|2020-11-10 10:49:20|5050.26|5050.26|5050.95|5050.95|5050.95|5050.95|5050.26|5050.26|0
1605005370000|2020-11-10 10:49:30|5051.21|5051.21|5051.77|5051.77|5051.77|5051.77|5051.08|5051.08|0
1605005380000|2020-11-10 10:49:40|5051.08|5051.08|5050.39|5050.39|5051.08|5051.08|5050.39|5050.39|0
1605005390000|2020-11-10 10:49:50|5050.28|5050.28|5050.22|5050.22|5050.28|5050.28|5050.22|5050.22|0
1605005400000|2020-11-10 10:50:00|5050.34|5050.34|5051.23|5051.23|5051.71|5051.71|5050.34|5050.34|0
1605005410000|2020-11-10 10:50:10|5052.07|5052.07|5051.79|5051.79|5052.3|5052.3|5051.79|5051.79|0
1605005420000|2020-11-10 10:50:20|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|0
1605005430000|2020-11-10 10:50:30|5052.25|5052.25|5051.56|5051.56|5052.25|5052.25|5051.56|5051.56|0
1605005440000|2020-11-10 10:50:40|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|0
1605005450000|2020-11-10 10:50:50|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|5051.85|0
1605005460000|2020-11-10 10:51:00|5051.62|5051.62|5051.5|5051.5|5051.62|5051.62|5050.81|5050.81|0
1605005470000|2020-11-10 10:51:10|5051.37|5051.37|5051.37|5051.37|5051.37|5051.37|5051.37|5051.37|0
1605005490000|2020-11-10 10:51:30|5051.48|5051.48|5052.99|5052.99|5052.99|5052.99|5051.48|5051.48|0
1605005500000|2020-11-10 10:51:40|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|0
1605005520000|2020-11-10 10:52:00|5051.75|5051.75|5051.75|5051.75|5051.75|5051.75|5051.75|5051.75|0
1605005540000|2020-11-10 10:52:20|5051.06|5051.06|5051.21|5051.21|5051.21|5051.21|5050.53|5050.53|0
1605005550000|2020-11-10 10:52:30|5051.9|5051.9|5051.9|5051.9|5051.9|5051.9|5051.9|5051.9|0
1605005560000|2020-11-10 10:52:40|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|0
1605005570000|2020-11-10 10:52:50|5051.27|5051.27|5053.58|5053.58|5053.58|5053.58|5051.27|5051.27|0
1605005580000|2020-11-10 10:53:00|5054.27|5054.27|5054.67|5054.67|5054.67|5054.67|5054.27|5054.27|0
1605005600000|2020-11-10 10:53:20|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|0
1605005610000|2020-11-10 10:53:30|5056.58|5056.58|5057.45|5057.45|5057.45|5057.45|5056.58|5056.58|0
1605005630000|2020-11-10 10:53:50|5058.82|5058.82|5058.6|5058.6|5058.82|5058.82|5057.45|5057.45|0
1605005640000|2020-11-10 10:54:00|5058.84|5058.84|5058.15|5058.15|5058.84|5058.84|5058.15|5058.15|0
1605005650000|2020-11-10 10:54:10|5058.01|5058.01|5058.7|5058.7|5058.7|5058.7|5057.55|5057.55|0
1605005680000|2020-11-10 10:54:40|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|0
1605005690000|2020-11-10 10:54:50|5058.47|5058.47|5058.25|5058.25|5058.67|5058.67|5058.25|5058.25|0
1605005700000|2020-11-10 10:55:00|5058.39|5058.39|5058.62|5058.62|5058.62|5058.62|5058.39|5058.39|0
1605005710000|2020-11-10 10:55:10|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|0
1605005720000|2020-11-10 10:55:20|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|0
1605005730000|2020-11-10 10:55:30|5060.5|5060.5|5059.12|5059.12|5060.5|5060.5|5059.12|5059.12|0
1605005760000|2020-11-10 10:56:00|5059.47|5059.47|5059.23|5059.23|5059.47|5059.47|5059.23|5059.23|0
1605005780000|2020-11-10 10:56:20|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|0
1605005790000|2020-11-10 10:56:30|5059.44|5059.44|5060.13|5060.13|5060.13|5060.13|5059.44|5059.44|0
1605005800000|2020-11-10 10:56:40|5060.82|5060.82|5061.51|5061.51|5061.51|5061.51|5060.82|5060.82|0
1605005820000|2020-11-10 10:57:00|5061.71|5061.71|5063.59|5063.59|5063.59|5063.59|5061.71|5061.71|0
1605005830000|2020-11-10 10:57:10|5063.85|5063.85|5063.99|5063.99|5063.99|5063.99|5063.85|5063.85|0
1605005840000|2020-11-10 10:57:20|5064.22|5064.22|5067.26|5067.26|5067.26|5067.26|5064.22|5064.22|0
1605005860000|2020-11-10 10:57:40|5067.37|5067.37|5066.44|5066.44|5067.84|5067.84|5066.23|5066.23|0
1605005870000|2020-11-10 10:57:50|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|0
1605005890000|2020-11-10 10:58:10|5067.39|5067.39|5066.44|5066.44|5067.39|5067.39|5066.44|5066.44|0
1605005920000|2020-11-10 10:58:40|5065.75|5065.75|5065.75|5065.75|5065.75|5065.75|5065.75|5065.75|0
1605005940000|2020-11-10 10:59:00|5065.52|5065.52|5063.93|5063.93|5065.52|5065.52|5063.93|5063.93|0
1605005950000|2020-11-10 10:59:10|5065.31|5065.31|5065.08|5065.08|5065.31|5065.31|5065.08|5065.08|0
1605005980000|2020-11-10 10:59:40|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|0
1605005990000|2020-11-10 10:59:50|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|0
1605006000000|2020-11-10 11:00:00|5062.75|5062.75|5061.26|5061.26|5062.75|5062.75|5061.26|5061.26|0
1605006020000|2020-11-10 11:00:20|5061.2|5061.2|5061.03|5061.03|5061.2|5061.2|5061.03|5061.03|0
1605006030000|2020-11-10 11:00:30|5061.72|5061.72|5061.03|5061.03|5061.72|5061.72|5061.03|5061.03|0
1605006040000|2020-11-10 11:00:40|5060.34|5060.34|5060.13|5060.13|5060.34|5060.34|5060.13|5060.13|0
1605006050000|2020-11-10 11:00:50|5060.34|5060.34|5061.92|5061.92|5061.92|5061.92|5060.34|5060.34|0
1605006060000|2020-11-10 11:01:00|5061.79|5061.79|5062.02|5062.02|5062.02|5062.02|5061.79|5061.79|0
1605006070000|2020-11-10 11:01:10|5061.89|5061.89|5060.85|5060.85|5061.89|5061.89|5060.85|5060.85|0
1605006080000|2020-11-10 11:01:20|5059.47|5059.47|5060.16|5060.16|5060.16|5060.16|5059.47|5059.47|0
1605006090000|2020-11-10 11:01:30|5059.36|5059.36|5059.93|5059.93|5059.93|5059.93|5059.24|5059.24|0
1605006120000|2020-11-10 11:02:00|5059.87|5059.87|5059.87|5059.87|5059.87|5059.87|5057.81|5057.81|0
1605006130000|2020-11-10 11:02:10|5058.5|5058.5|5058.75|5058.75|5058.75|5058.75|5058.5|5058.5|0
1605006140000|2020-11-10 11:02:20|5058.06|5058.06|5059.44|5059.44|5059.44|5059.44|5058.06|5058.06|0
1605006150000|2020-11-10 11:02:30|5059.57|5059.57|5059.7|5059.7|5059.7|5059.7|5059.57|5059.57|0
1605006160000|2020-11-10 11:02:40|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|0
1605006170000|2020-11-10 11:02:50|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|0
1605006180000|2020-11-10 11:03:00|5061.58|5061.58|5061.45|5061.45|5061.58|5061.58|5061.45|5061.45|0
1605006190000|2020-11-10 11:03:10|5061.56|5061.56|5061.1|5061.1|5061.56|5061.56|5060.87|5060.87|0
1605006200000|2020-11-10 11:03:20|5061.79|5061.79|5063.29|5063.29|5063.29|5063.29|5061.79|5061.79|0
1605006210000|2020-11-10 11:03:30|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|0
1605006220000|2020-11-10 11:03:40|5064.66|5064.66|5066.93|5066.93|5066.93|5066.93|5064.66|5064.66|0
1605006240000|2020-11-10 11:04:00|5067.62|5067.62|5068.02|5068.02|5068.02|5068.02|5067.62|5067.62|0
1605006250000|2020-11-10 11:04:10|5068.29|5068.29|5070.23|5070.23|5070.23|5070.23|5068.29|5068.29|0
1605006260000|2020-11-10 11:04:20|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|0
1605006270000|2020-11-10 11:04:30|5069.68|5069.68|5070.78|5070.78|5070.78|5070.78|5069.68|5069.68|0
1605006280000|2020-11-10 11:04:40|5071.47|5071.47|5071.47|5071.47|5071.7|5071.7|5071.47|5071.47|0
1605006300000|2020-11-10 11:05:00|5071.7|5071.7|5071.96|5071.96|5072.1|5072.1|5071.7|5071.7|0
1605006310000|2020-11-10 11:05:10|5072.1|5072.1|5072.59|5072.59|5072.59|5072.59|5072.1|5072.1|0
1605006320000|2020-11-10 11:05:20|5072.38|5072.38|5075.46|5075.46|5075.46|5075.46|5072.02|5072.02|0
1605006330000|2020-11-10 11:05:30|5074.77|5074.77|5073.13|5073.13|5074.77|5074.77|5073.13|5073.13|0
1605006340000|2020-11-10 11:05:40|5072.44|5072.44|5069.11|5069.11|5072.44|5072.44|5068.98|5068.98|0
1605006350000|2020-11-10 11:05:50|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|0
1605006360000|2020-11-10 11:06:00|5070.03|5070.03|5069.52|5069.52|5070.03|5070.03|5069.34|5069.34|0
1605006370000|2020-11-10 11:06:10|5070.89|5070.89|5071.58|5071.58|5071.58|5071.58|5070.2|5070.2|0
1605006380000|2020-11-10 11:06:20|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|0
1605006400000|2020-11-10 11:06:40|5070.07|5070.07|5069.06|5069.06|5070.07|5070.07|5068.56|5068.56|0
1605006430000|2020-11-10 11:07:10|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|0
1605006460000|2020-11-10 11:07:40|5069.98|5069.98|5069.12|5069.12|5069.98|5069.98|5069.12|5069.12|0
1605006470000|2020-11-10 11:07:50|5068.43|5068.43|5070.17|5070.17|5070.17|5070.17|5068.43|5068.43|0
1605006490000|2020-11-10 11:08:10|5070.86|5070.86|5072.92|5072.92|5072.92|5072.92|5070.86|5070.86|0
1605006500000|2020-11-10 11:08:20|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|0
1605006510000|2020-11-10 11:08:30|5073.96|5073.96|5073.68|5073.68|5075.05|5075.05|5073.68|5073.68|0
1605006520000|2020-11-10 11:08:40|5072.3|5072.3|5072.85|5072.85|5072.85|5072.85|5072.17|5072.17|0
1605006530000|2020-11-10 11:08:50|5073.09|5073.09|5072.85|5072.85|5073.09|5073.09|5072.85|5072.85|0
1605006550000|2020-11-10 11:09:10|5072.17|5072.17|5072.17|5072.17|5072.85|5072.85|5072.17|5072.17|0
1605006560000|2020-11-10 11:09:20|5073.08|5073.08|5073.71|5073.71|5073.71|5073.71|5073.03|5073.03|0
1605006570000|2020-11-10 11:09:30|5073.88|5073.88|5073.2|5073.2|5073.88|5073.88|5073.2|5073.2|0
1605006580000|2020-11-10 11:09:40|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|0
1605006590000|2020-11-10 11:09:50|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|0
1605006600000|2020-11-10 11:10:00|5073.33|5073.33|5073.33|5073.33|5073.33|5073.33|5073.33|5073.33|0
1605006610000|2020-11-10 11:10:10|5074.27|5074.27|5075.03|5075.03|5075.03|5075.03|5074.27|5074.27|0
1605006620000|2020-11-10 11:10:20|5074.62|5074.62|5074.62|5074.62|5074.62|5074.62|5074.62|5074.62|0
1605006630000|2020-11-10 11:10:30|5074.48|5074.48|5072.99|5072.99|5074.48|5074.48|5072.99|5072.99|0
1605006640000|2020-11-10 11:10:40|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|0
1605006650000|2020-11-10 11:10:50|5074.64|5074.64|5074.08|5074.08|5074.77|5074.77|5074.08|5074.08|0
1605006660000|2020-11-10 11:11:00|5074.77|5074.77|5074.08|5074.08|5074.77|5074.77|5074.08|5074.08|0
1605006670000|2020-11-10 11:11:10|5073.82|5073.82|5073.82|5073.82|5073.82|5073.82|5073.82|5073.82|0
1605006690000|2020-11-10 11:11:30|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|0
1605006730000|2020-11-10 11:12:10|5074.45|5074.45|5074.15|5074.15|5074.45|5074.45|5074.15|5074.15|0
1605006740000|2020-11-10 11:12:20|5073.33|5073.33|5072.87|5072.87|5073.33|5073.33|5072.87|5072.87|0
1605006750000|2020-11-10 11:12:30|5072.18|5072.18|5070.8|5070.8|5072.18|5072.18|5070.8|5070.8|0
1605006760000|2020-11-10 11:12:40|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|0
1605006770000|2020-11-10 11:12:50|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|0
1605006790000|2020-11-10 11:13:10|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|0
1605006800000|2020-11-10 11:13:20|5072.73|5072.73|5074.13|5074.13|5074.36|5074.36|5072.73|5072.73|0
1605006820000|2020-11-10 11:13:40|5073.61|5073.61|5073.67|5073.67|5073.67|5073.67|5073.61|5073.61|0
1605006830000|2020-11-10 11:13:50|5072.98|5072.98|5073.67|5073.67|5073.67|5073.67|5072.98|5072.98|0
1605006840000|2020-11-10 11:14:00|5073.61|5073.61|5074.19|5074.19|5074.19|5074.19|5073.5|5073.5|0
1605006850000|2020-11-10 11:14:10|5073.5|5073.5|5074.32|5074.32|5074.32|5074.32|5073.5|5073.5|0
1605006860000|2020-11-10 11:14:20|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|0
1605006870000|2020-11-10 11:14:30|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|0
1605006900000|2020-11-10 11:15:00|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|0
1605006910000|2020-11-10 11:15:10|5074.85|5074.85|5075.54|5075.54|5075.71|5075.71|5074.85|5074.85|0
1605006930000|2020-11-10 11:15:30|5074.93|5074.93|5073.56|5073.56|5074.93|5074.93|5073.56|5073.56|0
1605006980000|2020-11-10 11:16:20|5072.87|5072.87|5072.44|5072.44|5072.87|5072.87|5072.44|5072.44|0
1605007020000|2020-11-10 11:17:00|5073.87|5073.87|5073.05|5073.05|5073.87|5073.87|5073.05|5073.05|0
1605007050000|2020-11-10 11:17:30|5073.32|5073.32|5074.69|5074.69|5074.69|5074.69|5073.32|5073.32|0
1605007060000|2020-11-10 11:17:40|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|0
1605007070000|2020-11-10 11:17:50|5075.16|5075.16|5075.16|5075.16|5075.16|5075.16|5075.16|5075.16|0
1605007080000|2020-11-10 11:18:00|5076.65|5076.65|5076.89|5076.89|5076.89|5076.89|5076.65|5076.65|0
1605007090000|2020-11-10 11:18:10|5076.2|5076.2|5076.2|5076.2|5076.2|5076.2|5076.2|5076.2|0
1605007100000|2020-11-10 11:18:20|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|0
1605007120000|2020-11-10 11:18:40|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|0
1605007130000|2020-11-10 11:18:50|5078.76|5078.76|5078.88|5078.88|5078.88|5078.88|5078.76|5078.76|0
1605007150000|2020-11-10 11:19:10|5080.25|5080.25|5079.93|5079.93|5080.25|5080.25|5079.93|5079.93|0
1605007160000|2020-11-10 11:19:20|5079.24|5079.24|5079.93|5079.93|5079.93|5079.93|5079.24|5079.24|0
1605007170000|2020-11-10 11:19:30|5080.19|5080.19|5079.79|5079.79|5080.19|5080.19|5079.79|5079.79|0
1605007180000|2020-11-10 11:19:40|5079.97|5079.97|5082.07|5082.07|5082.07|5082.07|5079.97|5079.97|0
1605007200000|2020-11-10 11:20:00|5083.45|5083.45|5081.4|5081.4|5083.45|5083.45|5081.4|5081.4|0
1605007210000|2020-11-10 11:20:10|5082.09|5082.09|5082.09|5082.09|5082.09|5082.09|5082.09|5082.09|0
1605007240000|2020-11-10 11:20:40|5081.4|5081.4|5080.03|5080.03|5081.4|5081.4|5080.03|5080.03|0
1605007250000|2020-11-10 11:20:50|5079.86|5079.86|5079.8|5079.8|5079.91|5079.91|5079.8|5079.8|0
1605007260000|2020-11-10 11:21:00|5081.18|5081.18|5081.12|5081.12|5081.18|5081.18|5081.12|5081.12|0
1605007270000|2020-11-10 11:21:10|5081.4|5081.4|5082.07|5082.07|5082.07|5082.07|5081.4|5081.4|0
1605007280000|2020-11-10 11:21:20|5081.94|5081.94|5085.22|5085.22|5085.22|5085.22|5081.94|5081.94|0
1605007290000|2020-11-10 11:21:30|5085.35|5085.35|5086.05|5086.05|5086.05|5086.05|5085.35|5085.35|0
1605007300000|2020-11-10 11:21:40|5086.74|5086.74|5087.42|5087.42|5087.42|5087.42|5086.74|5086.74|0
1605007310000|2020-11-10 11:21:50|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|0
1605007330000|2020-11-10 11:22:10|5087.81|5087.81|5088.15|5088.15|5088.15|5088.15|5087.81|5087.81|0
1605007370000|2020-11-10 11:22:50|5087.46|5087.46|5087.67|5087.67|5087.67|5087.67|5087.46|5087.46|0
1605007380000|2020-11-10 11:23:00|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|0
1605007390000|2020-11-10 11:23:10|5087.46|5087.46|5087.46|5087.46|5087.46|5087.46|5087.46|5087.46|0
1605007420000|2020-11-10 11:23:40|5089.52|5089.52|5089.73|5089.73|5089.73|5089.73|5089.52|5089.52|0
1605007440000|2020-11-10 11:24:00|5089.67|5089.67|5089.61|5089.61|5089.67|5089.67|5089.61|5089.61|0
1605007470000|2020-11-10 11:24:30|5090.3|5090.3|5092.4|5092.4|5092.4|5092.4|5090.3|5090.3|0
1605007480000|2020-11-10 11:24:40|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|0
1605007500000|2020-11-10 11:25:00|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|0
1605007510000|2020-11-10 11:25:10|5092.91|5092.91|5092.97|5092.97|5092.97|5092.97|5092.91|5092.91|0
1605007530000|2020-11-10 11:25:30|5098.47|5098.47|5097.78|5097.78|5098.47|5098.47|5097.78|5097.78|0
1605007550000|2020-11-10 11:25:50|5098.01|5098.01|5098.28|5098.28|5098.28|5098.28|5098.01|5098.01|0
1605007560000|2020-11-10 11:26:00|5098.15|5098.15|5097.52|5097.52|5098.43|5098.43|5097.38|5097.38|0
1605007580000|2020-11-10 11:26:20|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|0
1605007590000|2020-11-10 11:26:30|5097.95|5097.95|5098.16|5098.16|5098.16|5098.16|5097.95|5097.95|0
1605007600000|2020-11-10 11:26:40|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|0
1605007610000|2020-11-10 11:26:50|5099.38|5099.38|5100.3|5100.3|5100.3|5100.3|5099.38|5099.38|0
1605007620000|2020-11-10 11:27:00|5099.61|5099.61|5099.61|5099.61|5099.61|5099.61|5099.61|5099.61|0
1605007630000|2020-11-10 11:27:10|5099.39|5099.39|5100.07|5100.07|5100.09|5100.09|5099.39|5099.39|0
1605007640000|2020-11-10 11:27:20|5100.76|5100.76|5098.29|5098.29|5100.76|5100.76|5098.29|5098.29|0
1605007650000|2020-11-10 11:27:30|5098.05|5098.05|5098.05|5098.05|5098.05|5098.05|5098.05|5098.05|0
1605007660000|2020-11-10 11:27:40|5097.37|5097.37|5097.14|5097.14|5097.37|5097.37|5097.14|5097.14|0
1605007680000|2020-11-10 11:28:00|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|5097.34|0
1605007700000|2020-11-10 11:28:20|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|0
1605007730000|2020-11-10 11:28:50|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1605007740000|2020-11-10 11:29:00|5097.95|5097.95|5097.76|5097.76|5097.95|5097.95|5097.26|5097.26|0
1605007760000|2020-11-10 11:29:20|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|0
1605007780000|2020-11-10 11:29:40|5097.3|5097.3|5097.07|5097.07|5097.3|5097.3|5097.07|5097.07|0
1605007790000|2020-11-10 11:29:50|5097.34|5097.34|5097.3|5097.3|5097.34|5097.34|5096.67|5096.67|0
1605007800000|2020-11-10 11:30:00|5097.18|5097.18|5096.38|5096.38|5097.87|5097.87|5096.38|5096.38|0
1605007810000|2020-11-10 11:30:10|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|0
1605007820000|2020-11-10 11:30:20|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|0
1605007830000|2020-11-10 11:30:30|5095.69|5095.69|5095.47|5095.47|5095.69|5095.69|5095.47|5095.47|0
1605007840000|2020-11-10 11:30:40|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|0
1605007850000|2020-11-10 11:30:50|5094.57|5094.57|5092.89|5092.89|5094.57|5094.57|5092.83|5092.83|0
1605007860000|2020-11-10 11:31:00|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|0
1605007870000|2020-11-10 11:31:10|5094.84|5094.84|5093.88|5093.88|5094.84|5094.84|5093.88|5093.88|0
1605007880000|2020-11-10 11:31:20|5094.28|5094.28|5094.38|5094.38|5094.38|5094.38|5094.15|5094.15|0
1605007890000|2020-11-10 11:31:30|5094.5|5094.5|5094.44|5094.44|5094.5|5094.5|5094.44|5094.44|0
1605007910000|2020-11-10 11:31:50|5093.75|5093.75|5093.75|5093.75|5093.75|5093.75|5093.75|5093.75|0
1605007920000|2020-11-10 11:32:00|5093.62|5093.62|5092.93|5092.93|5093.62|5093.62|5092.93|5092.93|0
1605007930000|2020-11-10 11:32:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1605007950000|2020-11-10 11:32:30|5093.41|5093.41|5093.28|5093.28|5093.41|5093.41|5093.28|5093.28|0
1605007970000|2020-11-10 11:32:50|5093.41|5093.41|5094.9|5094.9|5094.9|5094.9|5093.41|5093.41|0
1605007980000|2020-11-10 11:33:00|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|0
1605008010000|2020-11-10 11:33:30|5095.05|5095.05|5094.64|5094.64|5095.08|5095.08|5094.64|5094.64|0
1605008020000|2020-11-10 11:33:40|5096.02|5096.02|5095.88|5095.88|5096.02|5096.02|5095.88|5095.88|0
1605008040000|2020-11-10 11:34:00|5095.43|5095.43|5095.4|5095.4|5095.43|5095.43|5095.2|5095.2|0
1605008060000|2020-11-10 11:34:20|5095.46|5095.46|5096.26|5096.26|5096.26|5096.26|5095.46|5095.46|0
1605008080000|2020-11-10 11:34:40|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|0
1605008090000|2020-11-10 11:34:50|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|5095.84|0
1605008100000|2020-11-10 11:35:00|5095.6|5095.6|5095.74|5095.74|5095.74|5095.74|5095.6|5095.6|0
1605008110000|2020-11-10 11:35:10|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|0
1605008120000|2020-11-10 11:35:20|5096.1|5096.1|5096.37|5096.37|5096.37|5096.37|5096.1|5096.1|0
1605008140000|2020-11-10 11:35:40|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|0
1605008160000|2020-11-10 11:36:00|5097.12|5097.12|5097.17|5097.17|5097.17|5097.17|5097.12|5097.12|0
1605008170000|2020-11-10 11:36:10|5097.31|5097.31|5097.31|5097.31|5097.31|5097.31|5097.31|5097.31|0
1605008180000|2020-11-10 11:36:20|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|0
1605008190000|2020-11-10 11:36:30|5096.68|5096.68|5096.62|5096.62|5096.68|5096.68|5096.62|5096.62|0
1605008200000|2020-11-10 11:36:40|5096.43|5096.43|5097.46|5097.46|5097.46|5097.46|5096.43|5096.43|0
1605008210000|2020-11-10 11:36:50|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|5097.63|0
1605008220000|2020-11-10 11:37:00|5097.69|5097.69|5100.44|5100.44|5100.44|5100.44|5097.69|5097.69|0
1605008240000|2020-11-10 11:37:20|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|0
1605008250000|2020-11-10 11:37:30|5100.44|5100.44|5099.46|5099.46|5100.57|5100.57|5099.46|5099.46|0
1605008260000|2020-11-10 11:37:40|5099.35|5099.35|5099.18|5099.18|5099.35|5099.35|5099.18|5099.18|0
1605008270000|2020-11-10 11:37:50|5099.05|5099.05|5099.87|5099.87|5099.87|5099.87|5099.05|5099.05|0
1605008280000|2020-11-10 11:38:00|5100.31|5100.31|5100.07|5100.07|5100.31|5100.31|5100.07|5100.07|0
1605008290000|2020-11-10 11:38:10|5100.36|5100.36|5100.47|5100.47|5100.47|5100.47|5100.36|5100.36|0
1605008310000|2020-11-10 11:38:30|5101.16|5101.16|5101.22|5101.22|5101.22|5101.22|5101.16|5101.16|0
1605008330000|2020-11-10 11:38:50|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1605008350000|2020-11-10 11:39:10|5101.2|5101.2|5101.33|5101.33|5101.33|5101.33|5101.2|5101.2|0
1605008360000|2020-11-10 11:39:20|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|0
1605008370000|2020-11-10 11:39:30|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|0
1605008380000|2020-11-10 11:39:40|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|5100.64|0
1605008390000|2020-11-10 11:39:50|5100.82|5100.82|5101.06|5101.06|5101.28|5101.28|5099.91|5099.91|0
1605008400000|2020-11-10 11:40:00|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|0
1605008410000|2020-11-10 11:40:10|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|0
1605008420000|2020-11-10 11:40:20|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|0
1605008430000|2020-11-10 11:40:30|5101.28|5101.28|5101.28|5101.28|5101.28|5101.28|5101.28|5101.28|0
1605008440000|2020-11-10 11:40:40|5099.91|5099.91|5100.59|5100.59|5100.59|5100.59|5099.91|5099.91|0
1605008460000|2020-11-10 11:41:00|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|0
1605008470000|2020-11-10 11:41:10|5101.28|5101.28|5100.86|5100.86|5101.68|5101.68|5100.86|5100.86|0
1605008480000|2020-11-10 11:41:20|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|0
1605008500000|2020-11-10 11:41:40|5101.42|5101.42|5101.92|5101.92|5101.92|5101.92|5101.42|5101.42|0
1605008520000|2020-11-10 11:42:00|5102.03|5102.03|5103.41|5103.41|5103.41|5103.41|5101.9|5101.9|0
1605008540000|2020-11-10 11:42:20|5103.27|5103.27|5102.79|5102.79|5103.27|5103.27|5102.79|5102.79|0
1605008550000|2020-11-10 11:42:30|5102.56|5102.56|5102.73|5102.73|5102.79|5102.79|5102.56|5102.56|0
1605008570000|2020-11-10 11:42:50|5102.05|5102.05|5102.31|5102.31|5102.45|5102.45|5102.05|5102.05|0
1605008580000|2020-11-10 11:43:00|5102.37|5102.37|5102.6|5102.6|5102.6|5102.6|5102.37|5102.37|0
1605008590000|2020-11-10 11:43:10|5102.66|5102.66|5102.43|5102.43|5102.66|5102.66|5102.43|5102.43|0
1605008600000|2020-11-10 11:43:20|5102.56|5102.56|5102.7|5102.7|5102.7|5102.7|5102.56|5102.56|0
1605008610000|2020-11-10 11:43:30|5103.38|5103.38|5103.82|5103.82|5103.82|5103.82|5103.38|5103.38|0
1605008630000|2020-11-10 11:43:50|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|0
1605008640000|2020-11-10 11:44:00|5103.02|5103.02|5102.07|5102.07|5103.02|5103.02|5102.07|5102.07|0
1605008650000|2020-11-10 11:44:10|5102.76|5102.76|5101.41|5101.41|5102.76|5102.76|5101.41|5101.41|0
1605008660000|2020-11-10 11:44:20|5099.8|5099.8|5099.63|5099.63|5099.8|5099.8|5099.63|5099.63|0
1605008680000|2020-11-10 11:44:40|5099.51|5099.51|5099.05|5099.05|5099.51|5099.51|5099.05|5099.05|0
1605008700000|2020-11-10 11:45:00|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|0
1605008710000|2020-11-10 11:45:10|5099.88|5099.88|5099.83|5099.83|5099.88|5099.88|5099.64|5099.64|0
1605008730000|2020-11-10 11:45:30|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|0
1605008740000|2020-11-10 11:45:40|5099.49|5099.49|5099.2|5099.2|5099.49|5099.49|5099.2|5099.2|0
1605008750000|2020-11-10 11:45:50|5098.93|5098.93|5098.82|5098.82|5098.93|5098.93|5098.82|5098.82|0
1605008760000|2020-11-10 11:46:00|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1605008770000|2020-11-10 11:46:10|5098.15|5098.15|5098.01|5098.01|5098.15|5098.15|5098.01|5098.01|0
1605008780000|2020-11-10 11:46:20|5097.19|5097.19|5095.02|5095.02|5097.19|5097.19|5095.02|5095.02|0
1605008790000|2020-11-10 11:46:30|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|0
1605008810000|2020-11-10 11:46:50|5094.52|5094.52|5092.89|5092.89|5094.52|5094.52|5092.2|5092.2|0
1605008820000|2020-11-10 11:47:00|5093.06|5093.06|5093.05|5093.05|5093.33|5093.33|5093.05|5093.05|0
1605008830000|2020-11-10 11:47:10|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|0
1605008840000|2020-11-10 11:47:20|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|0
1605008860000|2020-11-10 11:47:40|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|0
1605008870000|2020-11-10 11:47:50|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|5093.18|0
1605008880000|2020-11-10 11:48:00|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1605008890000|2020-11-10 11:48:10|5093.58|5093.58|5093.45|5093.45|5093.58|5093.58|5093.45|5093.45|0
1605008900000|2020-11-10 11:48:20|5092.76|5092.76|5091.02|5091.02|5092.76|5092.76|5090.82|5090.82|0
1605008910000|2020-11-10 11:48:30|5090.96|5090.96|5091.55|5091.55|5091.55|5091.55|5090.91|5090.91|0
1605008920000|2020-11-10 11:48:40|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|0
1605008930000|2020-11-10 11:48:50|5092.81|5092.81|5092.12|5092.12|5092.81|5092.81|5092.12|5092.12|0
1605008960000|2020-11-10 11:49:20|5091.44|5091.44|5092.79|5092.79|5092.79|5092.79|5091.44|5091.44|0
1605008970000|2020-11-10 11:49:30|5092.68|5092.68|5092.62|5092.62|5092.68|5092.68|5092.62|5092.62|0
1605008980000|2020-11-10 11:49:40|5093.31|5093.31|5092.62|5092.62|5093.31|5093.31|5092.62|5092.62|0
1605008990000|2020-11-10 11:49:50|5093.31|5093.31|5093.08|5093.08|5093.31|5093.31|5093.08|5093.08|0
1605009020000|2020-11-10 11:50:20|5092.97|5092.97|5092.97|5092.97|5093.03|5093.03|5092.97|5092.97|0
1605009040000|2020-11-10 11:50:40|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1605009050000|2020-11-10 11:50:50|5092.34|5092.34|5090.75|5090.75|5092.34|5092.34|5090.75|5090.75|0
1605009060000|2020-11-10 11:51:00|5090.06|5090.06|5089.62|5089.62|5090.06|5090.06|5089.62|5089.62|0
1605009070000|2020-11-10 11:51:10|5089.45|5089.45|5088.55|5088.55|5089.45|5089.45|5088.55|5088.55|0
1605009080000|2020-11-10 11:51:20|5088.31|5088.31|5086.25|5086.25|5088.31|5088.31|5086.25|5086.25|0
1605009090000|2020-11-10 11:51:30|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|0
1605009110000|2020-11-10 11:51:50|5086.14|5086.14|5085.8|5085.8|5086.14|5086.14|5085.8|5085.8|0
1605009120000|2020-11-10 11:52:00|5085.91|5085.91|5087.18|5087.18|5087.18|5087.18|5085.91|5085.91|0
1605009130000|2020-11-10 11:52:10|5087|5087|5085.62|5085.62|5087|5087|5085.62|5085.62|0
1605009140000|2020-11-10 11:52:20|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|0
1605009150000|2020-11-10 11:52:30|5084.38|5084.38|5083.12|5083.12|5084.38|5084.38|5083.12|5083.12|0
1605009160000|2020-11-10 11:52:40|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|5083.35|0
1605009170000|2020-11-10 11:52:50|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|0
1605009180000|2020-11-10 11:53:00|5082.15|5082.15|5081|5081|5082.15|5082.15|5080.77|5080.77|0
1605009200000|2020-11-10 11:53:20|5081.69|5081.69|5082.2|5082.2|5082.2|5082.2|5081.69|5081.69|0
1605009210000|2020-11-10 11:53:30|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|0
1605009220000|2020-11-10 11:53:40|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|5082.41|0
1605009230000|2020-11-10 11:53:50|5082.59|5082.59|5083.27|5083.27|5083.27|5083.27|5082.59|5082.59|0
1605009240000|2020-11-10 11:54:00|5083.14|5083.14|5083.75|5083.75|5083.75|5083.75|5083.03|5083.03|0
1605009250000|2020-11-10 11:54:10|5083.92|5083.92|5084.39|5084.39|5084.39|5084.39|5083.92|5083.92|0
1605009260000|2020-11-10 11:54:20|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1605009270000|2020-11-10 11:54:30|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|0
1605009290000|2020-11-10 11:54:50|5084.5|5084.5|5082.89|5082.89|5084.5|5084.5|5082.89|5082.89|0
1605009300000|2020-11-10 11:55:00|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|0
1605009310000|2020-11-10 11:55:10|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5083.87|5083.87|0
1605009330000|2020-11-10 11:55:30|5084.76|5084.76|5085.63|5085.63|5085.63|5085.63|5084.76|5084.76|0
1605009340000|2020-11-10 11:55:40|5086.32|5086.32|5087|5087|5087|5087|5086.32|5086.32|0
1605009350000|2020-11-10 11:55:50|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|0
1605009360000|2020-11-10 11:56:00|5088.09|5088.09|5088.23|5088.23|5088.23|5088.23|5088.09|5088.09|0
1605009370000|2020-11-10 11:56:10|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|0
1605009380000|2020-11-10 11:56:20|5088.51|5088.51|5088.51|5088.51|5088.51|5088.51|5088.51|5088.51|0
1605009390000|2020-11-10 11:56:30|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|0
1605009400000|2020-11-10 11:56:40|5089.43|5089.43|5088.89|5088.89|5089.83|5089.83|5088.89|5088.89|0
1605009410000|2020-11-10 11:56:50|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|0
1605009420000|2020-11-10 11:57:00|5087.31|5087.31|5087.05|5087.05|5087.31|5087.31|5087.05|5087.05|0
1605009430000|2020-11-10 11:57:10|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|0
1605009450000|2020-11-10 11:57:30|5087.18|5087.18|5087.18|5087.18|5087.18|5087.18|5087.18|5087.18|0
1605009460000|2020-11-10 11:57:40|5086.49|5086.49|5087.3|5087.3|5087.53|5087.53|5086.49|5086.49|0
1605009480000|2020-11-10 11:58:00|5087.24|5087.24|5085.93|5085.93|5087.36|5087.36|5085.93|5085.93|0
1605009500000|2020-11-10 11:58:20|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|0
1605009510000|2020-11-10 11:58:30|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|0
1605009520000|2020-11-10 11:58:40|5086.69|5086.69|5084.91|5084.91|5086.69|5086.69|5084.91|5084.91|0
1605009530000|2020-11-10 11:58:50|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|0
1605009540000|2020-11-10 11:59:00|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|5082.16|0
1605009550000|2020-11-10 11:59:10|5083.53|5083.53|5083.87|5083.87|5083.87|5083.87|5083.53|5083.53|0
1605009570000|2020-11-10 11:59:30|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|0
1605009580000|2020-11-10 11:59:40|5083.27|5083.27|5085.14|5085.14|5085.83|5085.83|5083.27|5083.27|0
1605009590000|2020-11-10 11:59:50|5085.83|5085.83|5087.22|5087.22|5087.22|5087.22|5085.83|5085.83|0
1605009600000|2020-11-10 12:00:00|5086.54|5086.54|5085.38|5085.38|5086.54|5086.54|5085.38|5085.38|0
1605009610000|2020-11-10 12:00:10|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1605009620000|2020-11-10 12:00:20|5086.55|5086.55|5085.86|5085.86|5086.55|5086.55|5085.86|5085.86|0
1605009630000|2020-11-10 12:00:30|5087.37|5087.37|5087.61|5087.61|5087.61|5087.61|5087.37|5087.37|0
1605009650000|2020-11-10 12:00:50|5086.92|5086.92|5087.03|5087.03|5087.03|5087.03|5086.23|5086.23|0
1605009660000|2020-11-10 12:01:00|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|0
1605009670000|2020-11-10 12:01:10|5087.58|5087.58|5090.54|5090.54|5090.54|5090.54|5087.56|5087.56|0
1605009690000|2020-11-10 12:01:30|5091.23|5091.23|5091.5|5091.5|5091.5|5091.5|5091.23|5091.23|0
1605009700000|2020-11-10 12:01:40|5090.12|5090.12|5089.62|5089.62|5090.12|5090.12|5089.52|5089.52|0
1605009720000|2020-11-10 12:02:00|5089.39|5089.39|5091.54|5091.54|5091.54|5091.54|5089.39|5089.39|0
1605009730000|2020-11-10 12:02:10|5091.74|5091.74|5090.66|5090.66|5092.43|5092.43|5090.66|5090.66|0
1605009740000|2020-11-10 12:02:20|5091.34|5091.34|5090.66|5090.66|5091.34|5091.34|5090.66|5090.66|0
1605009750000|2020-11-10 12:02:30|5090.54|5090.54|5090.25|5090.25|5090.54|5090.54|5090.25|5090.25|0
1605009760000|2020-11-10 12:02:40|5090.39|5090.39|5090.39|5090.39|5091.08|5091.08|5089.7|5089.7|0
1605009770000|2020-11-10 12:02:50|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|0
1605009780000|2020-11-10 12:03:00|5091.28|5091.28|5089.22|5089.22|5091.97|5091.97|5089.22|5089.22|0
1605009790000|2020-11-10 12:03:10|5088.53|5088.53|5088.59|5088.59|5088.59|5088.59|5087.9|5087.9|0
1605009800000|2020-11-10 12:03:20|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|0
1605009810000|2020-11-10 12:03:30|5087.85|5087.85|5087.79|5087.79|5087.85|5087.85|5087.79|5087.79|0
1605009820000|2020-11-10 12:03:40|5088.46|5088.46|5089.3|5089.3|5089.3|5089.3|5087.92|5087.92|0
1605009840000|2020-11-10 12:04:00|5088.61|5088.61|5088.61|5088.61|5088.61|5088.61|5088.61|5088.61|0
1605009850000|2020-11-10 12:04:10|5088.38|5088.38|5090.44|5090.44|5090.44|5090.44|5088.38|5088.38|0
1605009860000|2020-11-10 12:04:20|5090.55|5090.55|5090.67|5090.67|5090.67|5090.67|5090.55|5090.55|0
1605009870000|2020-11-10 12:04:30|5089.16|5089.16|5088.36|5088.36|5089.16|5089.16|5088.36|5088.36|0
1605009880000|2020-11-10 12:04:40|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|0
1605009910000|2020-11-10 12:05:10|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|0
1605009920000|2020-11-10 12:05:20|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|5089.73|0
1605009940000|2020-11-10 12:05:40|5089.04|5089.04|5088.84|5088.84|5089.04|5089.04|5088.84|5088.84|0
1605009950000|2020-11-10 12:05:50|5088.72|5088.72|5087.77|5087.77|5088.72|5088.72|5087.77|5087.77|0
1605009960000|2020-11-10 12:06:00|5087.97|5087.97|5087.55|5087.55|5087.97|5087.97|5087.29|5087.29|0
1605009970000|2020-11-10 12:06:10|5088.93|5088.93|5088.8|5088.8|5088.93|5088.93|5088.8|5088.8|0
1605009980000|2020-11-10 12:06:20|5088.97|5088.97|5089.56|5089.56|5089.56|5089.56|5088.97|5088.97|0
1605010000000|2020-11-10 12:06:40|5091.62|5091.62|5091.85|5091.85|5091.85|5091.85|5091.62|5091.62|0
1605010010000|2020-11-10 12:06:50|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|0
1605010020000|2020-11-10 12:07:00|5092|5092|5092|5092|5092|5092|5092|5092|0
1605010050000|2020-11-10 12:07:30|5092.27|5092.27|5092.27|5092.27|5092.27|5092.27|5092.27|5092.27|0
1605010060000|2020-11-10 12:07:40|5091.77|5091.77|5089.95|5089.95|5091.77|5091.77|5089.95|5089.95|0
1605010080000|2020-11-10 12:08:00|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|0
1605010100000|2020-11-10 12:08:20|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|0
1605010110000|2020-11-10 12:08:30|5091.46|5091.46|5091|5091|5091.46|5091.46|5091|5091|0
1605010120000|2020-11-10 12:08:40|5090.89|5090.89|5090.89|5090.89|5090.89|5090.89|5090.89|5090.89|0
1605010130000|2020-11-10 12:08:50|5090.07|5090.07|5089.66|5089.66|5090.07|5090.07|5089.66|5089.66|0
1605010150000|2020-11-10 12:09:10|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|0
1605010160000|2020-11-10 12:09:20|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|0
1605010170000|2020-11-10 12:09:30|5087.91|5087.91|5087.34|5087.34|5087.91|5087.91|5087.34|5087.34|0
1605010190000|2020-11-10 12:09:50|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|0
1605010200000|2020-11-10 12:10:00|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|5087.67|5087.67|0
1605010230000|2020-11-10 12:10:30|5087.74|5087.74|5087.63|5087.63|5087.74|5087.74|5087.63|5087.63|0
1605010240000|2020-11-10 12:10:40|5087.23|5087.23|5087.5|5087.5|5087.5|5087.5|5087.23|5087.23|0
1605010250000|2020-11-10 12:10:50|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|5087.63|0
1605010260000|2020-11-10 12:11:00|5087.57|5087.57|5087.8|5087.8|5087.8|5087.8|5087.57|5087.57|0
1605010270000|2020-11-10 12:11:10|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|0
1605010280000|2020-11-10 12:11:20|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|0
1605010290000|2020-11-10 12:11:30|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|0
1605010300000|2020-11-10 12:11:40|5089.36|5089.36|5089.36|5089.36|5089.36|5089.36|5089.36|5089.36|0
1605010310000|2020-11-10 12:11:50|5089.09|5089.09|5089.09|5089.09|5089.09|5089.09|5089.09|5089.09|0
1605010320000|2020-11-10 12:12:00|5089.32|5089.32|5086.99|5086.99|5089.32|5089.32|5086.99|5086.99|0
1605010330000|2020-11-10 12:12:10|5086.76|5086.76|5086.06|5086.06|5086.76|5086.76|5086.06|5086.06|0
1605010350000|2020-11-10 12:12:30|5085.37|5085.37|5084.96|5084.96|5085.43|5085.43|5084.96|5084.96|0
1605010360000|2020-11-10 12:12:40|5085.43|5085.43|5085.08|5085.08|5085.43|5085.43|5085.08|5085.08|0
1605010370000|2020-11-10 12:12:50|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|0
1605010380000|2020-11-10 12:13:00|5085.54|5085.54|5085.02|5085.02|5085.6|5085.6|5085.02|5085.02|0
1605010390000|2020-11-10 12:13:10|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|0
1605010400000|2020-11-10 12:13:20|5084.96|5084.96|5084.9|5084.9|5084.96|5084.96|5084.9|5084.9|0
1605010410000|2020-11-10 12:13:30|5084.67|5084.67|5084.54|5084.54|5084.67|5084.67|5084.54|5084.54|0
1605010420000|2020-11-10 12:13:40|5084.77|5084.77|5084.77|5084.77|5084.77|5084.77|5084.77|5084.77|0
1605010430000|2020-11-10 12:13:50|5084.42|5084.42|5083.94|5083.94|5084.42|5084.42|5083.94|5083.94|0
1605010440000|2020-11-10 12:14:00|5083.81|5083.81|5084.04|5084.04|5084.61|5084.61|5083.81|5083.81|0
1605010470000|2020-11-10 12:14:30|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|0
1605010480000|2020-11-10 12:14:40|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|0
1605010500000|2020-11-10 12:15:00|5085.22|5085.22|5083.5|5083.5|5085.22|5085.22|5083.5|5083.5|0
1605010510000|2020-11-10 12:15:10|5084.19|5084.19|5084.88|5084.88|5084.88|5084.88|5084.19|5084.19|0
1605010520000|2020-11-10 12:15:20|5085.14|5085.14|5085.35|5085.35|5085.35|5085.35|5085.14|5085.14|0
1605010530000|2020-11-10 12:15:30|5085.37|5085.37|5087.15|5087.15|5087.15|5087.15|5085.37|5085.37|0
1605010560000|2020-11-10 12:16:00|5087.38|5087.38|5087.38|5087.38|5087.38|5087.38|5087.38|5087.38|0
1605010570000|2020-11-10 12:16:10|5087.61|5087.61|5087.55|5087.55|5087.61|5087.61|5087.55|5087.55|0
1605010590000|2020-11-10 12:16:30|5087.32|5087.32|5087.18|5087.18|5087.45|5087.45|5087.18|5087.18|0
1605010600000|2020-11-10 12:16:40|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1605010610000|2020-11-10 12:16:50|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1605010620000|2020-11-10 12:17:00|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|0
1605010630000|2020-11-10 12:17:10|5087.09|5087.09|5086.18|5086.18|5087.09|5087.09|5086.18|5086.18|0
1605010640000|2020-11-10 12:17:20|5087.55|5087.55|5087.32|5087.32|5087.55|5087.55|5086.63|5086.63|0
1605010660000|2020-11-10 12:17:40|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1605010710000|2020-11-10 12:18:30|5088.69|5088.69|5088.96|5088.96|5088.96|5088.96|5088.69|5088.69|0
1605010720000|2020-11-10 12:18:40|5089.17|5089.17|5087.38|5087.38|5089.17|5089.17|5087.38|5087.38|0
1605010730000|2020-11-10 12:18:50|5087.04|5087.04|5086.23|5086.23|5087.04|5087.04|5086.23|5086.23|0
1605010760000|2020-11-10 12:19:20|5085.94|5085.94|5085.94|5085.94|5085.94|5085.94|5085.94|5085.94|0
1605010770000|2020-11-10 12:19:30|5086.06|5086.06|5086.19|5086.19|5086.19|5086.19|5086.06|5086.06|0
1605010780000|2020-11-10 12:19:40|5087.57|5087.57|5087.13|5087.13|5087.57|5087.57|5086.88|5086.88|0
1605010800000|2020-11-10 12:20:00|5087.19|5087.19|5088.79|5088.79|5088.79|5088.79|5087.19|5087.19|0
1605010810000|2020-11-10 12:20:10|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|0
1605010830000|2020-11-10 12:20:30|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|0
1605010840000|2020-11-10 12:20:40|5088.91|5088.91|5087.46|5087.46|5089.63|5089.63|5087.46|5087.46|0
1605010860000|2020-11-10 12:21:00|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|5086.77|0
1605010870000|2020-11-10 12:21:10|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|0
1605010880000|2020-11-10 12:21:20|5086.02|5086.02|5085.81|5085.81|5086.02|5086.02|5085.81|5085.81|0
1605010890000|2020-11-10 12:21:30|5085.58|5085.58|5083.53|5083.53|5085.58|5085.58|5083.53|5083.53|0
1605010900000|2020-11-10 12:21:40|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|0
1605010920000|2020-11-10 12:22:00|5083.19|5083.19|5083.06|5083.06|5083.19|5083.19|5083.06|5083.06|0
1605010970000|2020-11-10 12:22:50|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|0
1605010980000|2020-11-10 12:23:00|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|0
1605011000000|2020-11-10 12:23:20|5082.65|5082.65|5082.65|5082.65|5082.65|5082.65|5082.65|5082.65|0
1605011020000|2020-11-10 12:23:40|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|0
1605011030000|2020-11-10 12:23:50|5082.27|5082.27|5081.58|5081.58|5082.27|5082.27|5081.58|5081.58|0
1605011040000|2020-11-10 12:24:00|5080.76|5080.76|5080.26|5080.26|5080.76|5080.76|5080.26|5080.26|0
1605011060000|2020-11-10 12:24:20|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1605011100000|2020-11-10 12:25:00|5079.97|5079.97|5078.75|5078.75|5079.97|5079.97|5078.75|5078.75|0
1605011120000|2020-11-10 12:25:20|5078.88|5078.88|5079.57|5079.57|5079.57|5079.57|5078.88|5078.88|0
1605011140000|2020-11-10 12:25:40|5079.34|5079.34|5079.57|5079.57|5079.57|5079.57|5079.34|5079.34|0
1605011150000|2020-11-10 12:25:50|5079.63|5079.63|5079.74|5079.74|5079.74|5079.74|5079.63|5079.63|0
1605011180000|2020-11-10 12:26:20|5078.37|5078.37|5077.51|5077.51|5078.37|5078.37|5077.51|5077.51|0
1605011190000|2020-11-10 12:26:30|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|5078.2|0
1605011200000|2020-11-10 12:26:40|5077.96|5077.96|5077.56|5077.56|5077.96|5077.96|5077.56|5077.56|0
1605011210000|2020-11-10 12:26:50|5076.19|5076.19|5072.82|5072.82|5076.19|5076.19|5072.13|5072.13|0
1605011220000|2020-11-10 12:27:00|5073.51|5073.51|5072.59|5072.59|5073.51|5073.51|5072.59|5072.59|0
1605011240000|2020-11-10 12:27:20|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|0
1605011250000|2020-11-10 12:27:30|5074.09|5074.09|5075.7|5075.7|5075.7|5075.7|5074.09|5074.09|0
1605011260000|2020-11-10 12:27:40|5075.02|5075.02|5074.88|5074.88|5075.02|5075.02|5074.88|5074.88|0
1605011270000|2020-11-10 12:27:50|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|0
1605011280000|2020-11-10 12:28:00|5073.78|5073.78|5073.78|5073.78|5073.78|5073.78|5073.78|5073.78|0
1605011290000|2020-11-10 12:28:10|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|0
1605011310000|2020-11-10 12:28:30|5074.66|5074.66|5076.04|5076.04|5076.04|5076.04|5074.66|5074.66|0
1605011320000|2020-11-10 12:28:40|5076.57|5076.57|5076.8|5076.8|5076.8|5076.8|5076.57|5076.57|0
1605011340000|2020-11-10 12:29:00|5078.18|5078.18|5077.72|5077.72|5078.41|5078.41|5077.72|5077.72|0
1605011350000|2020-11-10 12:29:10|5077.04|5077.04|5076.9|5076.9|5077.04|5077.04|5076.9|5076.9|0
1605011380000|2020-11-10 12:29:40|5077.59|5077.59|5076.71|5076.71|5077.76|5077.76|5076.71|5076.71|0
1605011390000|2020-11-10 12:29:50|5076.88|5076.88|5078.87|5078.87|5078.87|5078.87|5076.88|5076.88|0
1605011400000|2020-11-10 12:30:00|5078.81|5078.81|5077.61|5077.61|5078.81|5078.81|5077.44|5077.44|0
1605011420000|2020-11-10 12:30:20|5077.88|5077.88|5077.88|5077.88|5077.88|5077.88|5077.88|5077.88|0
1605011430000|2020-11-10 12:30:30|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|0
1605011440000|2020-11-10 12:30:40|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|0
1605011450000|2020-11-10 12:30:50|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|0
1605011460000|2020-11-10 12:31:00|5078.15|5078.15|5078.02|5078.02|5078.15|5078.15|5078.02|5078.02|0
1605011470000|2020-11-10 12:31:10|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|0
1605011480000|2020-11-10 12:31:20|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|0
1605011490000|2020-11-10 12:31:30|5079.85|5079.85|5080.54|5080.54|5080.54|5080.54|5079.85|5079.85|0
1605011500000|2020-11-10 12:31:40|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|0
1605011530000|2020-11-10 12:32:10|5080.47|5080.47|5080.56|5080.56|5080.56|5080.56|5080.35|5080.35|0
1605011540000|2020-11-10 12:32:20|5080.69|5080.69|5084.13|5084.13|5084.13|5084.13|5080.69|5080.69|0
1605011550000|2020-11-10 12:32:30|5083.99|5083.99|5083.31|5083.31|5083.99|5083.99|5083.31|5083.31|0
1605011560000|2020-11-10 12:32:40|5082.62|5082.62|5082.39|5082.39|5082.62|5082.62|5082.39|5082.39|0
1605011580000|2020-11-10 12:33:00|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|0
1605011590000|2020-11-10 12:33:10|5082.67|5082.67|5082.47|5082.47|5082.67|5082.67|5082.47|5082.47|0
1605011600000|2020-11-10 12:33:20|5082.67|5082.67|5082.96|5082.96|5082.96|5082.96|5082.67|5082.67|0
1605011630000|2020-11-10 12:33:50|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|0
1605011660000|2020-11-10 12:34:20|5082.14|5082.14|5082.5|5082.5|5082.5|5082.5|5081.68|5081.68|0
1605011670000|2020-11-10 12:34:30|5082.39|5082.39|5082.56|5082.56|5082.56|5082.56|5082.39|5082.39|0
1605011710000|2020-11-10 12:35:10|5082.1|5082.1|5081.93|5081.93|5082.1|5082.1|5081.93|5081.93|0
1605011740000|2020-11-10 12:35:40|5083.3|5083.3|5083.1|5083.1|5083.3|5083.3|5083.1|5083.1|0
1605011770000|2020-11-10 12:36:10|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|0
1605011780000|2020-11-10 12:36:20|5084.2|5084.2|5084.41|5084.41|5084.41|5084.41|5084.2|5084.2|0
1605011790000|2020-11-10 12:36:30|5084.64|5084.64|5084.51|5084.51|5084.64|5084.64|5084.51|5084.51|0
1605011800000|2020-11-10 12:36:40|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|0
1605011810000|2020-11-10 12:36:50|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|0
1605011820000|2020-11-10 12:37:00|5084.38|5084.38|5084.38|5084.38|5084.38|5084.38|5084.38|5084.38|0
1605011830000|2020-11-10 12:37:10|5084.51|5084.51|5084.88|5084.88|5084.88|5084.88|5084.51|5084.51|0
1605011850000|2020-11-10 12:37:30|5085.56|5085.56|5084.19|5084.19|5085.56|5085.56|5084.19|5084.19|0
1605011860000|2020-11-10 12:37:40|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|0
1605011880000|2020-11-10 12:38:00|5085.56|5085.56|5083.64|5083.64|5085.56|5085.56|5083.64|5083.64|0
1605011890000|2020-11-10 12:38:10|5083.4|5083.4|5083.27|5083.27|5083.4|5083.4|5083.27|5083.27|0
1605011910000|2020-11-10 12:38:30|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|5082.92|0
1605011920000|2020-11-10 12:38:40|5082.24|5082.24|5083.61|5083.61|5083.61|5083.61|5082.24|5082.24|0
1605011930000|2020-11-10 12:38:50|5083.44|5083.44|5083.38|5083.38|5083.44|5083.44|5083.38|5083.38|0
1605011940000|2020-11-10 12:39:00|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|0
1605011950000|2020-11-10 12:39:10|5085.91|5085.91|5085.11|5085.11|5086.31|5086.31|5084.94|5084.94|0
1605011960000|2020-11-10 12:39:20|5085.34|5085.34|5085.55|5085.55|5085.55|5085.55|5085.29|5085.29|0
1605011970000|2020-11-10 12:39:30|5085.42|5085.42|5084.73|5084.73|5085.42|5085.42|5084.73|5084.73|0
1605011990000|2020-11-10 12:39:50|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1605012000000|2020-11-10 12:40:00|5084.44|5084.44|5084.38|5084.38|5084.44|5084.44|5084.17|5084.17|0
1605012020000|2020-11-10 12:40:20|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|0
1605012060000|2020-11-10 12:41:00|5084.35|5084.35|5083.91|5083.91|5084.35|5084.35|5083.91|5083.91|0
1605012110000|2020-11-10 12:41:50|5082.53|5082.53|5081.84|5081.84|5082.53|5082.53|5081.84|5081.84|0
1605012150000|2020-11-10 12:42:30|5082.02|5082.02|5081.84|5081.84|5082.02|5082.02|5081.73|5081.73|0
1605012170000|2020-11-10 12:42:50|5081.64|5081.64|5080.8|5080.8|5081.64|5081.64|5080.8|5080.8|0
1605012200000|2020-11-10 12:43:20|5080.11|5080.11|5080|5080|5080.11|5080.11|5080|5080|0
1605012210000|2020-11-10 12:43:30|5079.76|5079.76|5079.53|5079.53|5079.76|5079.76|5079.53|5079.53|0
1605012230000|2020-11-10 12:43:50|5079.47|5079.47|5078.79|5078.79|5079.47|5079.47|5078.79|5078.79|0
1605012260000|2020-11-10 12:44:20|5078.1|5078.1|5077.41|5077.41|5078.1|5078.1|5077.41|5077.41|0
1605012270000|2020-11-10 12:44:30|5076.72|5076.72|5074.96|5074.96|5076.72|5076.72|5074.96|5074.96|0
1605012280000|2020-11-10 12:44:40|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|0
1605012290000|2020-11-10 12:44:50|5074.96|5074.96|5073.09|5073.09|5074.96|5074.96|5073.09|5073.09|0
1605012300000|2020-11-10 12:45:00|5073.03|5073.03|5073.16|5073.16|5073.16|5073.16|5073.03|5073.03|0
1605012310000|2020-11-10 12:45:10|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|0
1605012380000|2020-11-10 12:46:20|5073.16|5073.16|5073.16|5073.16|5073.16|5073.16|5073.16|5073.16|0
1605012390000|2020-11-10 12:46:30|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.39|5073.39|0
1605012420000|2020-11-10 12:47:00|5073.39|5073.39|5073.33|5073.33|5073.39|5073.39|5073.33|5073.33|0
1605012450000|2020-11-10 12:47:30|5072.65|5072.65|5071.68|5071.68|5072.65|5072.65|5071.55|5071.55|0
1605012460000|2020-11-10 12:47:40|5070.99|5070.99|5071.23|5071.23|5071.23|5071.23|5070.99|5070.99|0
1605012480000|2020-11-10 12:48:00|5071.36|5071.36|5072.83|5072.83|5072.83|5072.83|5071.36|5071.36|0
1605012490000|2020-11-10 12:48:10|5073.51|5073.51|5073.95|5073.95|5073.95|5073.95|5073.51|5073.51|0
1605012510000|2020-11-10 12:48:30|5073.78|5073.78|5073.4|5073.4|5073.78|5073.78|5073.4|5073.4|0
1605012520000|2020-11-10 12:48:40|5072.03|5072.03|5072.03|5072.03|5072.03|5072.03|5072.03|5072.03|0
1605012540000|2020-11-10 12:49:00|5071.34|5071.34|5070.99|5070.99|5071.34|5071.34|5070.65|5070.65|0
1605012550000|2020-11-10 12:49:10|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|5070.86|0
1605012560000|2020-11-10 12:49:20|5070.97|5070.97|5070.56|5070.56|5070.97|5070.97|5070.56|5070.56|0
1605012570000|2020-11-10 12:49:30|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|0
1605012580000|2020-11-10 12:49:40|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|0
1605012600000|2020-11-10 12:50:00|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|0
1605012610000|2020-11-10 12:50:10|5070.58|5070.58|5071.05|5071.05|5071.05|5071.05|5070.58|5070.58|0
1605012630000|2020-11-10 12:50:30|5071.28|5071.28|5072.99|5072.99|5072.99|5072.99|5071.28|5071.28|0
1605012640000|2020-11-10 12:50:40|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1605012650000|2020-11-10 12:50:50|5073.45|5073.45|5073.75|5073.75|5073.75|5073.75|5073.45|5073.45|0
1605012660000|2020-11-10 12:51:00|5073.62|5073.62|5073.48|5073.48|5073.62|5073.62|5073.48|5073.48|0
1605012670000|2020-11-10 12:51:10|5072.8|5072.8|5071.98|5071.98|5072.8|5072.8|5071.98|5071.98|0
1605012680000|2020-11-10 12:51:20|5071.51|5071.51|5071.17|5071.17|5071.51|5071.51|5071.17|5071.17|0
1605012710000|2020-11-10 12:51:50|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1605012720000|2020-11-10 12:52:00|5071.59|5071.59|5072.28|5072.28|5072.28|5072.28|5071.59|5071.59|0
1605012730000|2020-11-10 12:52:10|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|0
1605012740000|2020-11-10 12:52:20|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|0
1605012760000|2020-11-10 12:52:40|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|0
1605012770000|2020-11-10 12:52:50|5071.11|5071.11|5071.79|5071.79|5071.79|5071.79|5071.11|5071.11|0
1605012780000|2020-11-10 12:53:00|5071.97|5071.97|5071.79|5071.79|5071.97|5071.97|5071.79|5071.79|0
1605012810000|2020-11-10 12:53:30|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|0
1605012820000|2020-11-10 12:53:40|5071.51|5071.51|5072.2|5072.2|5072.2|5072.2|5071.51|5071.51|0
1605012830000|2020-11-10 12:53:50|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1605012840000|2020-11-10 12:54:00|5073.1|5073.1|5073.68|5073.68|5073.68|5073.68|5072.99|5072.99|0
1605012850000|2020-11-10 12:54:10|5072.99|5072.99|5071.93|5071.93|5072.99|5072.99|5071.93|5071.93|0
1605012880000|2020-11-10 12:54:40|5072.62|5072.62|5071.93|5071.93|5072.62|5072.62|5071.93|5071.93|0
1605012890000|2020-11-10 12:54:50|5072.6|5072.6|5074.44|5074.44|5075.26|5075.26|5072.6|5072.6|0
1605012940000|2020-11-10 12:55:40|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|0
1605012950000|2020-11-10 12:55:50|5074.32|5074.32|5074.62|5074.62|5074.62|5074.62|5074.32|5074.32|0
1605012970000|2020-11-10 12:56:10|5073.79|5073.79|5073.31|5073.31|5073.79|5073.79|5073.31|5073.31|0
1605012980000|2020-11-10 12:56:20|5073.08|5073.08|5072.62|5072.62|5073.08|5073.08|5072.39|5072.39|0
1605012990000|2020-11-10 12:56:30|5072.76|5072.76|5074.27|5074.27|5074.27|5074.27|5072.76|5072.76|0
1605013000000|2020-11-10 12:56:40|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|0
1605013010000|2020-11-10 12:56:50|5074.27|5074.27|5074.5|5074.5|5074.5|5074.5|5074.27|5074.27|0
1605013030000|2020-11-10 12:57:10|5073.81|5073.81|5072.72|5072.72|5073.81|5073.81|5072.72|5072.72|0
1605013070000|2020-11-10 12:57:50|5073.4|5073.4|5073.4|5073.4|5073.4|5073.4|5073.4|5073.4|0
1605013110000|2020-11-10 12:58:30|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|0
1605013120000|2020-11-10 12:58:40|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|0
1605013150000|2020-11-10 12:59:10|5073.29|5073.29|5073.23|5073.23|5073.29|5073.29|5073|5073|0
1605013170000|2020-11-10 12:59:30|5072.54|5072.54|5071.17|5071.17|5072.54|5072.54|5071.17|5071.17|0
1605013190000|2020-11-10 12:59:50|5071.44|5071.44|5071.4|5071.4|5071.44|5071.44|5071.26|5071.26|0
1605013200000|2020-11-10 13:00:00|5071.28|5071.28|5071.23|5071.23|5071.28|5071.28|5071.23|5071.23|0
1605013210000|2020-11-10 13:00:10|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|0
1605013220000|2020-11-10 13:00:20|5071.4|5071.4|5072.2|5072.2|5072.2|5072.2|5071.4|5071.4|0
1605013230000|2020-11-10 13:00:30|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|0
1605013250000|2020-11-10 13:00:50|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|0
1605013270000|2020-11-10 13:01:10|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|0
1605013290000|2020-11-10 13:01:30|5071.96|5071.96|5071.96|5071.96|5071.96|5071.96|5071.96|5071.96|0
1605013310000|2020-11-10 13:01:50|5071.73|5071.73|5071.89|5071.89|5071.89|5071.89|5071.49|5071.49|0
1605013320000|2020-11-10 13:02:00|5071.66|5071.66|5071.34|5071.34|5071.66|5071.66|5071.34|5071.34|0
1605013330000|2020-11-10 13:02:10|5070.48|5070.48|5069.79|5069.79|5070.48|5070.48|5069.79|5069.79|0
1605013340000|2020-11-10 13:02:20|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|0
1605013350000|2020-11-10 13:02:30|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|0
1605013360000|2020-11-10 13:02:40|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|0
1605013370000|2020-11-10 13:02:50|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|0
1605013380000|2020-11-10 13:03:00|5069.39|5069.39|5067.44|5067.44|5069.39|5069.39|5067.44|5067.44|0
1605013390000|2020-11-10 13:03:10|5067.33|5067.33|5067.33|5067.33|5067.33|5067.33|5067.33|5067.33|0
1605013420000|2020-11-10 13:03:40|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|0
1605013470000|2020-11-10 13:04:30|5068.13|5068.13|5069.32|5069.32|5069.32|5069.32|5068.13|5068.13|0
1605013480000|2020-11-10 13:04:40|5069.53|5069.53|5069.72|5069.72|5069.89|5069.89|5069.53|5069.53|0
1605013490000|2020-11-10 13:04:50|5069.49|5069.49|5068.99|5068.99|5069.49|5069.49|5068.99|5068.99|0
1605013500000|2020-11-10 13:05:00|5068.55|5068.55|5068.26|5068.26|5068.55|5068.55|5068.26|5068.26|0
1605013510000|2020-11-10 13:05:10|5065.51|5065.51|5064.14|5064.14|5065.51|5065.51|5064.14|5064.14|0
1605013520000|2020-11-10 13:05:20|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|0
1605013540000|2020-11-10 13:05:40|5063.79|5063.79|5063.1|5063.1|5063.79|5063.79|5063.1|5063.1|0
1605013560000|2020-11-10 13:06:00|5062.7|5062.7|5062.76|5062.76|5062.76|5062.76|5062.7|5062.7|0
1605013570000|2020-11-10 13:06:10|5062.93|5062.93|5062.93|5062.93|5062.93|5062.93|5062.93|5062.93|0
1605013590000|2020-11-10 13:06:30|5062.87|5062.87|5063.22|5063.22|5063.22|5063.22|5062.87|5062.87|0
1605013600000|2020-11-10 13:06:40|5063.33|5063.33|5062.76|5062.76|5063.45|5063.45|5062.76|5062.76|0
1605013610000|2020-11-10 13:06:50|5062.07|5062.07|5061.5|5061.5|5062.07|5062.07|5061.39|5061.39|0
1605013620000|2020-11-10 13:07:00|5061.29|5061.29|5061.24|5061.24|5061.29|5061.29|5061.24|5061.24|0
1605013630000|2020-11-10 13:07:10|5062.61|5062.61|5062.85|5062.85|5062.85|5062.85|5062.61|5062.61|0
1605013640000|2020-11-10 13:07:20|5063.53|5063.53|5063.74|5063.74|5063.74|5063.74|5063.53|5063.53|0
1605013660000|2020-11-10 13:07:40|5063.57|5063.57|5063.4|5063.4|5063.57|5063.57|5063.4|5063.4|0
1605013670000|2020-11-10 13:07:50|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|0
1605013700000|2020-11-10 13:08:20|5063.74|5063.74|5063.61|5063.61|5063.74|5063.74|5063.61|5063.61|0
1605013710000|2020-11-10 13:08:30|5063.97|5063.97|5063.97|5063.97|5063.97|5063.97|5063.97|5063.97|0
1605013720000|2020-11-10 13:08:40|5064.66|5064.66|5064.72|5064.72|5064.72|5064.72|5064.66|5064.66|0
1605013730000|2020-11-10 13:08:50|5064.03|5064.03|5064.03|5064.03|5064.03|5064.03|5064.03|5064.03|0
1605013750000|2020-11-10 13:09:10|5063.63|5063.63|5063.63|5063.63|5063.63|5063.63|5063.63|5063.63|0
1605013760000|2020-11-10 13:09:20|5063.86|5063.86|5063.86|5063.86|5063.86|5063.86|5063.86|5063.86|0
1605013780000|2020-11-10 13:09:40|5063.73|5063.73|5063.73|5063.73|5063.73|5063.73|5063.73|5063.73|0
1605013790000|2020-11-10 13:09:50|5063.78|5063.78|5063.78|5063.78|5063.78|5063.78|5063.78|5063.78|0
1605013800000|2020-11-10 13:10:00|5063.73|5063.73|5063.71|5063.71|5063.73|5063.73|5063.71|5063.71|0
1605013820000|2020-11-10 13:10:20|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|0
1605013830000|2020-11-10 13:10:30|5063.97|5063.97|5063.59|5063.59|5063.97|5063.97|5063.59|5063.59|0
1605013840000|2020-11-10 13:10:40|5063.46|5063.46|5063.25|5063.25|5063.46|5063.46|5063.25|5063.25|0
1605013860000|2020-11-10 13:11:00|5063.14|5063.14|5063.46|5063.46|5063.46|5063.46|5063.14|5063.14|0
1605013870000|2020-11-10 13:11:10|5063.87|5063.87|5064|5064|5064.13|5064.13|5063.87|5063.87|0
1605013880000|2020-11-10 13:11:20|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|0
1605013900000|2020-11-10 13:11:40|5063.91|5063.91|5064.08|5064.08|5064.08|5064.08|5063.91|5063.91|0
1605013910000|2020-11-10 13:11:50|5064.25|5064.25|5064.25|5064.25|5064.25|5064.25|5064.25|5064.25|0
1605013920000|2020-11-10 13:12:00|5064.12|5064.12|5064.12|5064.12|5064.12|5064.12|5064.12|5064.12|0
1605013930000|2020-11-10 13:12:10|5063.89|5063.89|5063.2|5063.2|5063.89|5063.89|5063.2|5063.2|0
1605013940000|2020-11-10 13:12:20|5062.99|5062.99|5062.99|5062.99|5062.99|5062.99|5062.99|5062.99|0
1605013950000|2020-11-10 13:12:30|5062.86|5062.86|5062.17|5062.17|5062.86|5062.86|5062.17|5062.17|0
1605013960000|2020-11-10 13:12:40|5061.94|5061.94|5061.7|5061.7|5061.94|5061.94|5061.7|5061.7|0
1605013970000|2020-11-10 13:12:50|5061.82|5061.82|5061.82|5061.82|5061.82|5061.82|5061.82|5061.82|0
1605014030000|2020-11-10 13:13:50|5062.51|5062.51|5062.68|5062.68|5063.88|5063.88|5062.51|5062.51|0
1605014040000|2020-11-10 13:14:00|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|0
1605014050000|2020-11-10 13:14:10|5063.13|5063.13|5063|5063|5063.13|5063.13|5063|5063|0
1605014060000|2020-11-10 13:14:20|5062.31|5062.31|5061.97|5061.97|5062.31|5062.31|5061.97|5061.97|0
1605014080000|2020-11-10 13:14:40|5062.66|5062.66|5061.97|5061.97|5062.66|5062.66|5061.97|5061.97|0
1605014110000|2020-11-10 13:15:10|5061.28|5061.28|5061.31|5061.31|5061.51|5061.51|5061.28|5061.28|0
1605014120000|2020-11-10 13:15:20|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|0
1605014130000|2020-11-10 13:15:30|5062.13|5062.13|5062.33|5062.33|5062.47|5062.47|5062.13|5062.13|0
1605014150000|2020-11-10 13:15:50|5062.47|5062.47|5062.33|5062.33|5062.47|5062.47|5062.33|5062.33|0
1605014160000|2020-11-10 13:16:00|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|0
1605014190000|2020-11-10 13:16:30|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|0
1605014230000|2020-11-10 13:17:10|5061.38|5061.38|5061.04|5061.04|5061.38|5061.38|5061.04|5061.04|0
1605014240000|2020-11-10 13:17:20|5061.73|5061.73|5061.04|5061.04|5061.73|5061.73|5061.04|5061.04|0
1605014250000|2020-11-10 13:17:30|5061.1|5061.1|5061.3|5061.3|5061.3|5061.3|5061.1|5061.1|0
1605014260000|2020-11-10 13:17:40|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|0
1605014270000|2020-11-10 13:17:50|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|0
1605014280000|2020-11-10 13:18:00|5063.25|5063.25|5063.97|5063.97|5064.21|5064.21|5063.25|5063.25|0
1605014290000|2020-11-10 13:18:10|5063.74|5063.74|5063.97|5063.97|5063.97|5063.97|5063.74|5063.74|0
1605014310000|2020-11-10 13:18:30|5064.35|5064.35|5064.46|5064.46|5064.46|5064.46|5064.35|5064.35|0
1605014320000|2020-11-10 13:18:40|5063.78|5063.78|5064.31|5064.31|5065|5065|5063.78|5063.78|0
1605014340000|2020-11-10 13:19:00|5064.37|5064.37|5064.98|5064.98|5064.98|5064.98|5064.29|5064.29|0
1605014370000|2020-11-10 13:19:30|5064.81|5064.81|5064.86|5064.86|5064.86|5064.86|5064.81|5064.81|0
1605014380000|2020-11-10 13:19:40|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|0
1605014390000|2020-11-10 13:19:50|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|0
1605014400000|2020-11-10 13:20:00|5065|5065|5065|5065|5065|5065|5065|5065|0
1605014460000|2020-11-10 13:21:00|5065.27|5065.27|5064.58|5064.58|5065.95|5065.95|5064.58|5064.58|0
1605014470000|2020-11-10 13:21:10|5064.85|5064.85|5064.85|5064.85|5064.85|5064.85|5064.85|5064.85|0
1605014480000|2020-11-10 13:21:20|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|0
1605014500000|2020-11-10 13:21:40|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|0
1605014510000|2020-11-10 13:21:50|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|0
1605014520000|2020-11-10 13:22:00|5064.85|5064.85|5063.6|5063.6|5064.85|5064.85|5063.6|5063.6|0
1605014540000|2020-11-10 13:22:20|5063.48|5063.48|5064.17|5064.17|5064.17|5064.17|5063.48|5063.48|0
1605014560000|2020-11-10 13:22:40|5064.04|5064.04|5064.66|5064.66|5064.66|5064.66|5064.04|5064.04|0
1605014570000|2020-11-10 13:22:50|5065.98|5065.98|5066.23|5066.23|5066.46|5066.46|5065.98|5065.98|0
1605014590000|2020-11-10 13:23:10|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|0
1605014600000|2020-11-10 13:23:20|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|0
1605014610000|2020-11-10 13:23:30|5066|5066|5066.23|5066.23|5066.23|5066.23|5066|5066|0
1605014630000|2020-11-10 13:23:50|5066.63|5066.63|5066.74|5066.74|5066.8|5066.8|5066.12|5066.12|0
1605014650000|2020-11-10 13:24:10|5066.57|5066.57|5067.88|5067.88|5067.88|5067.88|5066.57|5066.57|0
1605014660000|2020-11-10 13:24:20|5068.11|5068.11|5067.98|5067.98|5068.11|5068.11|5067.98|5067.98|0
1605014670000|2020-11-10 13:24:30|5067.29|5067.29|5066.6|5066.6|5067.29|5067.29|5066.6|5066.6|0
1605014680000|2020-11-10 13:24:40|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|0
1605014690000|2020-11-10 13:24:50|5066.67|5066.67|5065.99|5065.99|5066.67|5066.67|5065.99|5065.99|0
1605014700000|2020-11-10 13:25:00|5065.87|5065.87|5065.87|5065.87|5065.87|5065.87|5065.87|5065.87|0
1605014710000|2020-11-10 13:25:10|5065.64|5065.64|5065.41|5065.41|5065.64|5065.64|5065.41|5065.41|0
1605014750000|2020-11-10 13:25:50|5065.52|5065.52|5065.52|5065.52|5065.52|5065.52|5065.52|5065.52|0
1605014760000|2020-11-10 13:26:00|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|0
1605014770000|2020-11-10 13:26:10|5066.27|5066.27|5067.19|5067.19|5067.19|5067.19|5066.27|5066.27|0
1605014780000|2020-11-10 13:26:20|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|0
1605014820000|2020-11-10 13:27:00|5066.73|5066.73|5066.39|5066.39|5066.73|5066.73|5066.22|5066.22|0
1605014850000|2020-11-10 13:27:30|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|0
1605014860000|2020-11-10 13:27:40|5066.39|5066.39|5066.39|5066.39|5066.39|5066.39|5066.39|5066.39|0
1605014880000|2020-11-10 13:28:00|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|0
1605014890000|2020-11-10 13:28:10|5065.01|5065.01|5065.19|5065.19|5065.19|5065.19|5064.84|5064.84|0
1605014900000|2020-11-10 13:28:20|5065.05|5065.05|5066.56|5066.56|5066.56|5066.56|5065.05|5065.05|0
1605014910000|2020-11-10 13:28:30|5066.83|5066.83|5066.14|5066.14|5066.83|5066.83|5066.14|5066.14|0
1605014920000|2020-11-10 13:28:40|5066.28|5066.28|5066.01|5066.01|5066.28|5066.28|5066.01|5066.01|0
1605014930000|2020-11-10 13:28:50|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|0
1605014940000|2020-11-10 13:29:00|5066.7|5066.7|5066.9|5066.9|5067.59|5067.59|5066.7|5066.7|0
1605014950000|2020-11-10 13:29:10|5067.08|5067.08|5067.08|5067.08|5067.08|5067.08|5067.08|5067.08|0
1605015000000|2020-11-10 13:30:00|5067.34|5067.34|5065.36|5065.36|5067.34|5067.34|5065.36|5065.36|0
1605015020000|2020-11-10 13:30:20|5063.99|5063.99|5063.95|5063.95|5064.16|5064.16|5063.95|5063.95|0
1605015030000|2020-11-10 13:30:30|5063.72|5063.72|5063.48|5063.48|5063.72|5063.72|5063.48|5063.48|0
1605015040000|2020-11-10 13:30:40|5062.8|5062.8|5062.8|5062.8|5062.8|5062.8|5062.8|5062.8|0
1605015050000|2020-11-10 13:30:50|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|0
1605015060000|2020-11-10 13:31:00|5061.44|5061.44|5060.6|5060.6|5061.44|5061.44|5060.6|5060.6|0
1605015070000|2020-11-10 13:31:10|5061.29|5061.29|5061.66|5061.66|5061.66|5061.66|5061.29|5061.29|0
1605015120000|2020-11-10 13:32:00|5061.43|5061.43|5061.16|5061.16|5061.43|5061.43|5060.47|5060.47|0
1605015130000|2020-11-10 13:32:10|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|0
1605015170000|2020-11-10 13:32:50|5061.11|5061.11|5061.11|5061.11|5061.11|5061.11|5061.11|5061.11|0
1605015180000|2020-11-10 13:33:00|5060.65|5060.65|5060.92|5060.92|5060.92|5060.92|5060.65|5060.65|0
1605015210000|2020-11-10 13:33:30|5060.8|5060.8|5060.92|5060.92|5060.92|5060.92|5060.8|5060.8|0
1605015220000|2020-11-10 13:33:40|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|0
1605015250000|2020-11-10 13:34:10|5060.29|5060.29|5060.29|5060.29|5060.29|5060.29|5060.29|5060.29|0
1605015280000|2020-11-10 13:34:40|5060.42|5060.42|5060.42|5060.42|5060.42|5060.42|5060.42|5060.42|0
1605015300000|2020-11-10 13:35:00|5060.31|5060.31|5058.93|5058.93|5060.99|5060.99|5058.93|5058.93|0
1605015310000|2020-11-10 13:35:10|5058.11|5058.11|5057.42|5057.42|5058.11|5058.11|5057.42|5057.42|0
1605015330000|2020-11-10 13:35:30|5057.31|5057.31|5057.31|5057.31|5057.31|5057.31|5057.31|5057.31|0
1605015340000|2020-11-10 13:35:40|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|0
1605015360000|2020-11-10 13:36:00|5058.27|5058.27|5058.04|5058.04|5058.27|5058.27|5058.04|5058.04|0
1605015370000|2020-11-10 13:36:10|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|0
1605015380000|2020-11-10 13:36:20|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|0
1605015390000|2020-11-10 13:36:30|5056.37|5056.37|5054.18|5054.18|5056.37|5056.37|5054.18|5054.18|0
1605015400000|2020-11-10 13:36:40|5054.04|5054.04|5055.08|5055.08|5055.08|5055.08|5054.04|5054.04|0
1605015410000|2020-11-10 13:36:50|5055.76|5055.76|5055.97|5055.97|5055.97|5055.97|5055.76|5055.76|0
1605015420000|2020-11-10 13:37:00|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|0
1605015430000|2020-11-10 13:37:10|5055.97|5055.97|5055.97|5055.97|5056.66|5056.66|5055.97|5055.97|0
1605015440000|2020-11-10 13:37:20|5055.63|5055.63|5054.88|5054.88|5055.63|5055.63|5054.88|5054.88|0
1605015450000|2020-11-10 13:37:30|5055.57|5055.57|5054.88|5054.88|5055.57|5055.57|5054.88|5054.88|0
1605015460000|2020-11-10 13:37:40|5054.77|5054.77|5055|5055|5055|5055|5054.77|5054.77|0
1605015470000|2020-11-10 13:37:50|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|0
1605015500000|2020-11-10 13:38:20|5054.08|5054.08|5054.1|5054.1|5054.1|5054.1|5053.39|5053.39|0
1605015520000|2020-11-10 13:38:40|5053.86|5053.86|5053.73|5053.73|5053.86|5053.86|5053.73|5053.73|0
1605015530000|2020-11-10 13:38:50|5053.86|5053.86|5053.86|5053.86|5054.55|5054.55|5053.86|5053.86|0
1605015540000|2020-11-10 13:39:00|5054.03|5054.03|5054.03|5054.03|5054.03|5054.03|5054.03|5054.03|0
1605015550000|2020-11-10 13:39:10|5052.66|5052.66|5051.5|5051.5|5052.66|5052.66|5050.82|5050.82|0
1605015560000|2020-11-10 13:39:20|5050.82|5050.82|5050.55|5050.55|5050.82|5050.82|5050.55|5050.55|0
1605015570000|2020-11-10 13:39:30|5050.32|5050.32|5051.01|5051.01|5051.01|5051.01|5050.32|5050.32|0
1605015580000|2020-11-10 13:39:40|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|0
1605015590000|2020-11-10 13:39:50|5051.01|5051.01|5051.61|5051.61|5052.3|5052.3|5051.01|5051.01|0
1605015600000|2020-11-10 13:40:00|5051.55|5051.55|5051.55|5051.55|5052.24|5052.24|5051.55|5051.55|0
1605015610000|2020-11-10 13:40:10|5051.38|5051.38|5051.32|5051.32|5051.38|5051.38|5051.27|5051.27|0
1605015620000|2020-11-10 13:40:20|5051.19|5051.19|5050.39|5050.39|5051.19|5051.19|5049.81|5049.81|0
1605015640000|2020-11-10 13:40:40|5050.52|5050.52|5050.52|5050.52|5051.21|5051.21|5050.52|5050.52|0
1605015650000|2020-11-10 13:40:50|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|0
1605015660000|2020-11-10 13:41:00|5050.52|5050.52|5049.83|5049.83|5050.52|5050.52|5049.83|5049.83|0
1605015680000|2020-11-10 13:41:20|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|0
1605015690000|2020-11-10 13:41:30|5049.64|5049.64|5049.64|5049.64|5049.64|5049.64|5049.64|5049.64|0
1605015700000|2020-11-10 13:41:40|5049.78|5049.78|5050.1|5050.1|5051.15|5051.15|5049.78|5049.78|0
1605015710000|2020-11-10 13:41:50|5049.86|5049.86|5048.94|5048.94|5049.86|5049.86|5048.94|5048.94|0
1605015720000|2020-11-10 13:42:00|5048.25|5048.25|5047.99|5047.99|5048.25|5048.25|5047.3|5047.3|0
1605015730000|2020-11-10 13:42:10|5047.3|5047.3|5047.3|5047.3|5047.3|5047.3|5047.3|5047.3|0
1605015740000|2020-11-10 13:42:20|5047.99|5047.99|5047.01|5047.01|5047.99|5047.99|5047.01|5047.01|0
1605015750000|2020-11-10 13:42:30|5047.15|5047.15|5047.26|5047.26|5047.26|5047.26|5047.15|5047.15|0
1605015770000|2020-11-10 13:42:50|5047.95|5047.95|5047.91|5047.91|5047.95|5047.95|5047.26|5047.26|0
1605015780000|2020-11-10 13:43:00|5048.6|5048.6|5047.91|5047.91|5048.6|5048.6|5047.91|5047.91|0
1605015790000|2020-11-10 13:43:10|5048.03|5048.03|5048.03|5048.03|5048.03|5048.03|5048.03|5048.03|0
1605015800000|2020-11-10 13:43:20|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|0
1605015810000|2020-11-10 13:43:30|5048.13|5048.13|5048.13|5048.13|5048.13|5048.13|5048.13|5048.13|0
1605015820000|2020-11-10 13:43:40|5047.9|5047.9|5048.24|5048.24|5048.24|5048.24|5047.9|5047.9|0
1605015840000|2020-11-10 13:44:00|5048.11|5048.11|5046.37|5046.37|5048.11|5048.11|5046.37|5046.37|0
1605015850000|2020-11-10 13:44:10|5046.13|5046.13|5046.13|5046.13|5046.13|5046.13|5046.13|5046.13|0
1605015900000|2020-11-10 13:45:00|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1605015910000|2020-11-10 13:45:10|5046.71|5046.71|5046.44|5046.44|5046.71|5046.71|5046.44|5046.44|0
1605015930000|2020-11-10 13:45:30|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|0
1605015940000|2020-11-10 13:45:40|5045.34|5045.34|5042.94|5042.94|5045.34|5045.34|5042.94|5042.94|0
1605015950000|2020-11-10 13:45:50|5042.8|5042.8|5042.8|5042.8|5042.8|5042.8|5042.8|5042.8|0
1605015970000|2020-11-10 13:46:10|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|0
1605015990000|2020-11-10 13:46:30|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|0
1605016010000|2020-11-10 13:46:50|5042.63|5042.63|5042.77|5042.77|5042.77|5042.77|5042.63|5042.63|0
1605016020000|2020-11-10 13:47:00|5042.53|5042.53|5044.13|5044.13|5045.5|5045.5|5042.07|5042.07|0
1605016040000|2020-11-10 13:47:20|5044.36|5044.36|5044.6|5044.6|5044.6|5044.6|5044.36|5044.36|0
1605016050000|2020-11-10 13:47:30|5045.28|5045.28|5045.28|5045.28|5045.28|5045.28|5045.28|5045.28|0
1605016060000|2020-11-10 13:47:40|5045.52|5045.52|5045.82|5045.82|5045.82|5045.82|5045.52|5045.52|0
1605016070000|2020-11-10 13:47:50|5046.51|5046.51|5046.43|5046.43|5046.72|5046.72|5046.43|5046.43|0
1605016080000|2020-11-10 13:48:00|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|0
1605016090000|2020-11-10 13:48:10|5048.63|5048.63|5049.2|5049.2|5049.37|5049.37|5048.63|5048.63|0
1605016140000|2020-11-10 13:49:00|5049.08|5049.08|5049.66|5049.66|5049.66|5049.66|5048.97|5048.97|0
1605016160000|2020-11-10 13:49:20|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|0
1605016170000|2020-11-10 13:49:30|5050.12|5050.12|5050.36|5050.36|5050.36|5050.36|5050.12|5050.12|0
1605016180000|2020-11-10 13:49:40|5049.67|5049.67|5049.38|5049.38|5049.67|5049.67|5049.38|5049.38|0
1605016190000|2020-11-10 13:49:50|5049.25|5049.25|5049.25|5049.25|5049.25|5049.25|5049.25|5049.25|0
1605016200000|2020-11-10 13:50:00|5049.02|5049.02|5049.02|5049.02|5049.02|5049.02|5049.02|5049.02|0
1605016210000|2020-11-10 13:50:10|5048.33|5048.33|5046.95|5046.95|5048.33|5048.33|5046.95|5046.95|0
1605016220000|2020-11-10 13:50:20|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|5047.19|0
1605016230000|2020-11-10 13:50:30|5047.42|5047.42|5050.08|5050.08|5050.08|5050.08|5047.42|5047.42|0
1605016240000|2020-11-10 13:50:40|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|0
1605016250000|2020-11-10 13:50:50|5048.59|5048.59|5048.83|5048.83|5048.83|5048.83|5048.59|5048.59|0
1605016270000|2020-11-10 13:51:10|5049.52|5049.52|5049.92|5049.92|5049.92|5049.92|5049.52|5049.52|0
1605016290000|2020-11-10 13:51:30|5049.97|5049.97|5050.18|5050.18|5050.18|5050.18|5049.97|5049.97|0
1605016300000|2020-11-10 13:51:40|5050.87|5050.87|5051.55|5051.55|5051.55|5051.55|5050.87|5050.87|0
1605016310000|2020-11-10 13:51:50|5052.24|5052.24|5052.91|5052.91|5053.6|5053.6|5052.24|5052.24|0
1605016320000|2020-11-10 13:52:00|5053.04|5053.04|5053.28|5053.28|5053.28|5053.28|5053.04|5053.04|0
1605016330000|2020-11-10 13:52:10|5053.51|5053.51|5054.03|5054.03|5054.03|5054.03|5053.51|5053.51|0
1605016340000|2020-11-10 13:52:20|5055.41|5055.41|5055.64|5055.64|5055.64|5055.64|5055.41|5055.41|0
1605016350000|2020-11-10 13:52:30|5055.35|5055.35|5054.75|5054.75|5055.35|5055.35|5054.75|5054.75|0
1605016360000|2020-11-10 13:52:40|5055.44|5055.44|5055.21|5055.21|5055.44|5055.44|5055.21|5055.21|0
1605016370000|2020-11-10 13:52:50|5055.62|5055.62|5050.27|5050.27|5055.62|5055.62|5050.27|5050.27|0
1605016380000|2020-11-10 13:53:00|5050.44|5050.44|5051.13|5051.13|5051.81|5051.81|5050.21|5050.21|0
1605016390000|2020-11-10 13:53:10|5049.75|5049.75|5048.8|5048.8|5049.75|5049.75|5048.8|5048.8|0
1605016400000|2020-11-10 13:53:20|5048.11|5048.11|5048.56|5048.56|5048.8|5048.8|5048.11|5048.11|0
1605016450000|2020-11-10 13:54:10|5048.62|5048.62|5051.37|5051.37|5051.37|5051.37|5048.62|5048.62|0
1605016470000|2020-11-10 13:54:30|5052.06|5052.06|5052.19|5052.19|5052.33|5052.33|5052.06|5052.06|0
1605016510000|2020-11-10 13:55:10|5052.43|5052.43|5052.43|5052.43|5052.43|5052.43|5052.43|5052.43|0
1605016520000|2020-11-10 13:55:20|5052.31|5052.31|5049.31|5049.31|5052.31|5052.31|5049.31|5049.31|0
1605016530000|2020-11-10 13:55:30|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|0
1605016550000|2020-11-10 13:55:50|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|5049.18|0
1605016570000|2020-11-10 13:56:10|5049.87|5049.87|5050.2|5050.2|5050.2|5050.2|5049.87|5049.87|0
1605016580000|2020-11-10 13:56:20|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|0
1605016590000|2020-11-10 13:56:30|5052.32|5052.32|5053.21|5053.21|5053.21|5053.21|5052.32|5052.32|0
1605016610000|2020-11-10 13:56:50|5053.68|5053.68|5054.5|5054.5|5054.5|5054.5|5053.68|5053.68|0
1605016630000|2020-11-10 13:57:10|5055.18|5055.18|5055.24|5055.24|5055.24|5055.24|5055.18|5055.18|0
1605016680000|2020-11-10 13:58:00|5055.38|5055.38|5055.14|5055.14|5055.38|5055.38|5055.14|5055.14|0
1605016700000|2020-11-10 13:58:20|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|0
1605016740000|2020-11-10 13:59:00|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|0
1605016750000|2020-11-10 13:59:10|5055.39|5055.39|5055.39|5055.39|5055.39|5055.39|5055.39|5055.39|0
1605016760000|2020-11-10 13:59:20|5055.45|5055.45|5059.81|5059.81|5059.81|5059.81|5055.45|5055.45|0
1605016770000|2020-11-10 13:59:30|5058.43|5058.43|5058.15|5058.15|5058.43|5058.43|5058.15|5058.15|0
1605016780000|2020-11-10 13:59:40|5058.01|5058.01|5057.32|5057.32|5058.01|5058.01|5057.32|5057.32|0
1605016800000|2020-11-10 14:00:00|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|0
1605016820000|2020-11-10 14:00:20|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|0
1605016830000|2020-11-10 14:00:30|5055.58|5055.58|5053.27|5053.27|5055.58|5055.58|5053.27|5053.27|0
1605016840000|2020-11-10 14:00:40|5053.96|5053.96|5053.96|5053.96|5053.96|5053.96|5053.96|5053.96|0
1605016850000|2020-11-10 14:00:50|5054.65|5054.65|5054.59|5054.59|5054.65|5054.65|5054.59|5054.59|0
1605016880000|2020-11-10 14:01:20|5054.19|5054.19|5056.75|5056.75|5056.75|5056.75|5054.19|5054.19|0
1605016890000|2020-11-10 14:01:30|5056.86|5056.86|5057.03|5057.03|5057.03|5057.03|5056.86|5056.86|0
1605016900000|2020-11-10 14:01:40|5057.09|5057.09|5057.32|5057.32|5057.32|5057.32|5057.09|5057.09|0
1605016910000|2020-11-10 14:01:50|5057.74|5057.74|5058.27|5058.27|5058.27|5058.27|5057.74|5057.74|0
1605016920000|2020-11-10 14:02:00|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|0
1605016930000|2020-11-10 14:02:10|5058.77|5058.77|5058.94|5058.94|5058.94|5058.94|5058.77|5058.77|0
1605016940000|2020-11-10 14:02:20|5059.11|5059.11|5059.11|5059.11|5059.11|5059.11|5059.11|5059.11|0
1605016950000|2020-11-10 14:02:30|5059.31|5059.31|5060|5060|5060|5060|5059.31|5059.31|0
1605016970000|2020-11-10 14:02:50|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|0
1605016980000|2020-11-10 14:03:00|5060.69|5060.69|5059.7|5059.7|5061.1|5061.1|5059.7|5059.7|0
1605016990000|2020-11-10 14:03:10|5059.01|5059.01|5060.25|5060.25|5060.65|5060.65|5059.01|5059.01|0
1605017000000|2020-11-10 14:03:20|5060.12|5060.12|5059.14|5059.14|5060.12|5060.12|5059.03|5059.03|0
1605017010000|2020-11-10 14:03:30|5058.46|5058.46|5058.4|5058.4|5058.46|5058.46|5058.4|5058.4|0
1605017020000|2020-11-10 14:03:40|5058.6|5058.6|5058.6|5058.6|5058.6|5058.6|5058.6|5058.6|0
1605017030000|2020-11-10 14:03:50|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|0
1605017040000|2020-11-10 14:04:00|5059.06|5059.06|5057|5057|5059.06|5059.06|5057|5057|0
1605017070000|2020-11-10 14:04:30|5057.68|5057.68|5057.4|5057.4|5057.68|5057.68|5057.4|5057.4|0
1605017080000|2020-11-10 14:04:40|5057.28|5057.28|5057.28|5057.28|5057.28|5057.28|5057.28|5057.28|0
1605017090000|2020-11-10 14:04:50|5056.19|5056.19|5056.19|5056.19|5056.19|5056.19|5056.19|5056.19|0
1605017100000|2020-11-10 14:05:00|5056.88|5056.88|5056.88|5056.88|5056.88|5056.88|5056.88|5056.88|0
1605017110000|2020-11-10 14:05:10|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|0
1605017130000|2020-11-10 14:05:30|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|0
1605017140000|2020-11-10 14:05:40|5059.78|5059.78|5059.3|5059.3|5060.47|5060.47|5059.3|5059.3|0
1605017150000|2020-11-10 14:05:50|5059.99|5059.99|5058.62|5058.62|5059.99|5059.99|5058.62|5058.62|0
1605017160000|2020-11-10 14:06:00|5057.93|5057.93|5058.81|5058.81|5058.81|5058.81|5057.93|5057.93|0
1605017170000|2020-11-10 14:06:10|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|0
1605017180000|2020-11-10 14:06:20|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|0
1605017190000|2020-11-10 14:06:30|5058.18|5058.18|5058.87|5058.87|5058.87|5058.87|5058.18|5058.18|0
1605017210000|2020-11-10 14:06:50|5059.33|5059.33|5060.08|5060.08|5060.08|5060.08|5059.33|5059.33|0
1605017220000|2020-11-10 14:07:00|5061.45|5061.45|5061.69|5061.69|5061.69|5061.69|5061.45|5061.45|0
1605017230000|2020-11-10 14:07:10|5062.64|5062.64|5063.19|5063.19|5063.19|5063.19|5061.27|5061.27|0
1605017250000|2020-11-10 14:07:30|5063.87|5063.87|5063.87|5063.87|5063.87|5063.87|5063.87|5063.87|0
1605017260000|2020-11-10 14:07:40|5064.14|5064.14|5065.07|5065.07|5065.07|5065.07|5064.14|5064.14|0
1605017320000|2020-11-10 14:08:40|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|0
1605017330000|2020-11-10 14:08:50|5065.57|5065.57|5069.26|5069.26|5069.26|5069.26|5065.45|5065.45|0
1605017340000|2020-11-10 14:09:00|5069.52|5069.52|5068.92|5068.92|5069.52|5069.52|5068.92|5068.92|0
1605017350000|2020-11-10 14:09:10|5068.24|5068.24|5066.73|5066.73|5068.24|5068.24|5066.73|5066.73|0
1605017360000|2020-11-10 14:09:20|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|5067.42|0
1605017370000|2020-11-10 14:09:30|5068.1|5068.1|5068.24|5068.24|5068.24|5068.24|5068.1|5068.1|0
1605017400000|2020-11-10 14:10:00|5067.84|5067.84|5067.57|5067.57|5067.84|5067.84|5067.57|5067.57|0
1605017410000|2020-11-10 14:10:10|5066.89|5066.89|5066.68|5066.68|5066.89|5066.89|5066.68|5066.68|0
1605017430000|2020-11-10 14:10:30|5066.17|5066.17|5066.4|5066.4|5066.4|5066.4|5066.17|5066.17|0
1605017440000|2020-11-10 14:10:40|5066.23|5066.23|5067.54|5067.54|5067.54|5067.54|5066.23|5066.23|0
1605017450000|2020-11-10 14:10:50|5067.91|5067.91|5069.11|5069.11|5070.31|5070.31|5067.91|5067.91|0
1605017460000|2020-11-10 14:11:00|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|0
1605017500000|2020-11-10 14:11:40|5068.19|5068.19|5067.51|5067.51|5068.19|5068.19|5067.51|5067.51|0
1605017510000|2020-11-10 14:11:50|5067.37|5067.37|5066.9|5066.9|5067.37|5067.37|5066.9|5066.9|0
1605017520000|2020-11-10 14:12:00|5067.58|5067.58|5067.58|5067.58|5067.58|5067.58|5067.58|5067.58|0
1605017560000|2020-11-10 14:12:40|5066.76|5066.76|5066.76|5066.76|5066.76|5066.76|5066.76|5066.76|0
1605017570000|2020-11-10 14:12:50|5067.45|5067.45|5067.89|5067.89|5067.89|5067.89|5067.45|5067.45|0
1605017580000|2020-11-10 14:13:00|5070.22|5070.22|5070.49|5070.49|5070.49|5070.49|5070.22|5070.22|0
1605017590000|2020-11-10 14:13:10|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|0
1605017600000|2020-11-10 14:13:20|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1605017630000|2020-11-10 14:13:50|5069.7|5069.7|5068.19|5068.19|5069.7|5069.7|5068.19|5068.19|0
1605017690000|2020-11-10 14:14:50|5067.5|5067.5|5067.5|5067.5|5067.5|5067.5|5067.5|5067.5|0
1605017710000|2020-11-10 14:15:10|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|0
1605017740000|2020-11-10 14:15:40|5067.72|5067.72|5067.72|5067.72|5067.72|5067.72|5067.72|5067.72|0
1605017750000|2020-11-10 14:15:50|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|0
1605017760000|2020-11-10 14:16:00|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|0
1605017770000|2020-11-10 14:16:10|5065.42|5065.42|5063.81|5063.81|5065.42|5065.42|5063.81|5063.81|0
1605017790000|2020-11-10 14:16:30|5064.04|5064.04|5064.73|5064.73|5064.73|5064.73|5064.04|5064.04|0
1605017800000|2020-11-10 14:16:40|5064.04|5064.04|5064.04|5064.04|5064.04|5064.04|5064.04|5064.04|0
1605017810000|2020-11-10 14:16:50|5063.84|5063.84|5063.84|5063.84|5063.84|5063.84|5063.84|5063.84|0
1605017820000|2020-11-10 14:17:00|5063.15|5063.15|5061.41|5061.41|5063.15|5063.15|5061.41|5061.41|0
1605017840000|2020-11-10 14:17:20|5060.72|5060.72|5060.72|5060.72|5060.72|5060.72|5060.72|5060.72|0
1605017860000|2020-11-10 14:17:40|5060.59|5060.59|5059.08|5059.08|5060.59|5060.59|5059.08|5059.08|0
1605017870000|2020-11-10 14:17:50|5058.91|5058.91|5058.91|5058.91|5058.91|5058.91|5058.91|5058.91|0
1605017880000|2020-11-10 14:18:00|5059.6|5059.6|5060.28|5060.28|5060.28|5060.28|5059.6|5059.6|0
1605017910000|2020-11-10 14:18:30|5059.6|5059.6|5059.42|5059.42|5059.6|5059.6|5059.42|5059.42|0
1605017920000|2020-11-10 14:18:40|5059.56|5059.56|5061.75|5061.75|5061.75|5061.75|5059.56|5059.56|0
1605017930000|2020-11-10 14:18:50|5061.99|5061.99|5062.68|5062.68|5062.68|5062.68|5061.99|5061.99|0
1605017940000|2020-11-10 14:19:00|5061.99|5061.99|5062.68|5062.68|5062.68|5062.68|5061.99|5061.99|0
1605017960000|2020-11-10 14:19:20|5062.73|5062.73|5063.14|5063.14|5063.14|5063.14|5062.73|5062.73|0
1605017990000|2020-11-10 14:19:50|5063.41|5063.41|5064.33|5064.33|5064.33|5064.33|5063.41|5063.41|0
1605018000000|2020-11-10 14:20:00|5064.6|5064.6|5064.2|5064.2|5064.89|5064.89|5064.2|5064.2|0
1605018010000|2020-11-10 14:20:10|5064.14|5064.14|5065.22|5065.22|5065.22|5065.22|5064.14|5064.14|0
1605018020000|2020-11-10 14:20:20|5067.28|5067.28|5067.65|5067.65|5067.65|5067.65|5067.28|5067.28|0
1605018030000|2020-11-10 14:20:30|5066.96|5066.96|5066.16|5066.16|5066.96|5066.96|5066.16|5066.16|0
1605018060000|2020-11-10 14:21:00|5066.03|5066.03|5066.03|5066.03|5066.03|5066.03|5066.03|5066.03|0
1605018070000|2020-11-10 14:21:10|5065.82|5065.82|5065.38|5065.38|5065.82|5065.82|5065.38|5065.38|0
1605018080000|2020-11-10 14:21:20|5065.15|5065.15|5064.06|5064.06|5065.15|5065.15|5064.06|5064.06|0
1605018090000|2020-11-10 14:21:30|5064.19|5064.19|5064.4|5064.4|5064.4|5064.4|5064.19|5064.19|0
1605018100000|2020-11-10 14:21:40|5065.09|5065.09|5065.78|5065.78|5065.78|5065.78|5064.4|5064.4|0
1605018120000|2020-11-10 14:22:00|5065.64|5065.64|5065.64|5065.64|5065.64|5065.64|5065.64|5065.64|0
1605018130000|2020-11-10 14:22:10|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|5065.7|0
1605018140000|2020-11-10 14:22:20|5065.93|5065.93|5065.89|5065.89|5066.07|5066.07|5065.89|5065.89|0
1605018160000|2020-11-10 14:22:40|5066.58|5066.58|5066.58|5066.58|5066.58|5066.58|5066.58|5066.58|0
1605018170000|2020-11-10 14:22:50|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|0
1605018180000|2020-11-10 14:23:00|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|0
1605018190000|2020-11-10 14:23:10|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|0
1605018200000|2020-11-10 14:23:20|5066.95|5066.95|5066.95|5066.95|5066.95|5066.95|5066.95|5066.95|0
1605018210000|2020-11-10 14:23:30|5065.57|5065.57|5064.66|5064.66|5065.57|5065.57|5064.66|5064.66|0
1605018220000|2020-11-10 14:23:40|5064.52|5064.52|5066.03|5066.03|5066.03|5066.03|5064.52|5064.52|0
1605018240000|2020-11-10 14:24:00|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|0
1605018260000|2020-11-10 14:24:20|5065.55|5065.55|5065.68|5065.68|5065.68|5065.68|5065.55|5065.55|0
1605018270000|2020-11-10 14:24:30|5066.37|5066.37|5065.68|5065.68|5066.37|5066.37|5065.48|5065.48|0
1605018280000|2020-11-10 14:24:40|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|0
1605018290000|2020-11-10 14:24:50|5066.16|5066.16|5067.21|5067.21|5067.21|5067.21|5066.16|5066.16|0
1605018300000|2020-11-10 14:25:00|5066.52|5066.52|5066.39|5066.39|5066.52|5066.52|5066.39|5066.39|0
1605018310000|2020-11-10 14:25:10|5066.52|5066.52|5067.54|5067.54|5067.54|5067.54|5066.35|5066.35|0
1605018320000|2020-11-10 14:25:20|5068.23|5068.23|5068.36|5068.36|5068.36|5068.36|5068.23|5068.23|0
1605018330000|2020-11-10 14:25:30|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|0
1605018340000|2020-11-10 14:25:40|5068.61|5068.61|5069.96|5069.96|5069.96|5069.96|5068.61|5068.61|0
1605018370000|2020-11-10 14:26:10|5069.9|5069.9|5069.9|5069.9|5069.9|5069.9|5069.9|5069.9|0
1605018380000|2020-11-10 14:26:20|5069.77|5069.77|5068.84|5068.84|5069.77|5069.77|5068.84|5068.84|0
1605018400000|2020-11-10 14:26:40|5068.58|5068.58|5067.89|5067.89|5068.58|5068.58|5067.89|5067.89|0
1605018410000|2020-11-10 14:26:50|5067.66|5067.66|5067.39|5067.39|5067.66|5067.66|5067.39|5067.39|0
1605018440000|2020-11-10 14:27:20|5067.62|5067.62|5067.79|5067.79|5067.79|5067.79|5067.62|5067.62|0
1605018450000|2020-11-10 14:27:30|5066.87|5066.87|5066.66|5066.66|5066.87|5066.87|5065.97|5065.97|0
1605018460000|2020-11-10 14:27:40|5066.49|5066.49|5066.49|5066.49|5066.49|5066.49|5066.49|5066.49|0
1605018470000|2020-11-10 14:27:50|5067.18|5067.18|5066.49|5066.49|5067.18|5067.18|5066.49|5066.49|0
1605018480000|2020-11-10 14:28:00|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|0
1605018490000|2020-11-10 14:28:10|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|0
1605018500000|2020-11-10 14:28:20|5068.3|5068.3|5068.54|5068.54|5068.54|5068.54|5068.3|5068.3|0
1605018510000|2020-11-10 14:28:30|5067.85|5067.85|5068.67|5068.67|5068.67|5068.67|5067.85|5067.85|0
1605018520000|2020-11-10 14:28:40|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|0
1605018530000|2020-11-10 14:28:50|5069.31|5069.31|5069.99|5069.99|5069.99|5069.99|5069.31|5069.31|0
1605018540000|2020-11-10 14:29:00|5069.31|5069.31|5068.62|5068.62|5069.31|5069.31|5068.62|5068.62|0
1605018550000|2020-11-10 14:29:10|5069.31|5069.31|5069.41|5069.41|5070.23|5070.23|5069.31|5069.31|0
1605018580000|2020-11-10 14:29:40|5070.09|5070.09|5071.7|5071.7|5071.7|5071.7|5070.09|5070.09|0
1605018600000|2020-11-10 14:30:00|5072.38|5072.38|5072.15|5072.15|5072.38|5072.38|5070.32|5070.32|0
1605018610000|2020-11-10 14:30:10|5071.92|5071.92|5071.38|5071.38|5072.6|5072.6|5071.38|5071.38|0
1605018620000|2020-11-10 14:30:20|5071.17|5071.17|5071.95|5071.95|5072.18|5072.18|5071.17|5071.17|0
1605018630000|2020-11-10 14:30:30|5071.26|5071.26|5070.31|5070.31|5071.26|5071.26|5070.31|5070.31|0
1605018640000|2020-11-10 14:30:40|5070.48|5070.48|5070.71|5070.71|5071.4|5071.4|5069.34|5069.34|0
1605018650000|2020-11-10 14:30:50|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|0
1605018660000|2020-11-10 14:31:00|5072.24|5072.24|5072.18|5072.18|5073.14|5073.14|5072.18|5072.18|0
1605018670000|2020-11-10 14:31:10|5071.95|5071.95|5073.87|5073.87|5073.87|5073.87|5071.95|5071.95|0
1605018680000|2020-11-10 14:31:20|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|0
1605018690000|2020-11-10 14:31:30|5073.41|5073.41|5073.93|5073.93|5074.1|5074.1|5073.41|5073.41|0
1605018700000|2020-11-10 14:31:40|5074.16|5074.16|5075.81|5075.81|5075.81|5075.81|5074.16|5074.16|0
1605018720000|2020-11-10 14:32:00|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075|5075|0
1605018730000|2020-11-10 14:32:10|5075.93|5075.93|5075.69|5075.69|5075.93|5075.93|5075.69|5075.69|0
1605018740000|2020-11-10 14:32:20|5076.38|5076.38|5078.3|5078.3|5078.3|5078.3|5076.38|5076.38|0
1605018750000|2020-11-10 14:32:30|5078.51|5078.51|5079.03|5079.03|5079.03|5079.03|5078.51|5078.51|0
1605018760000|2020-11-10 14:32:40|5078.34|5078.34|5076.29|5076.29|5078.34|5078.34|5076.29|5076.29|0
1605018770000|2020-11-10 14:32:50|5075.6|5075.6|5074.57|5074.57|5075.6|5075.6|5074.57|5074.57|0
1605018780000|2020-11-10 14:33:00|5074.77|5074.77|5074.83|5074.83|5074.83|5074.83|5074.77|5074.77|0
1605018790000|2020-11-10 14:33:10|5075.78|5075.78|5076.81|5076.81|5076.81|5076.81|5075.78|5075.78|0
1605018800000|2020-11-10 14:33:20|5077.04|5077.04|5078.47|5078.47|5078.47|5078.47|5077.04|5077.04|0
1605018810000|2020-11-10 14:33:30|5079.15|5079.15|5078.52|5078.52|5079.21|5079.21|5078.52|5078.52|0
1605018820000|2020-11-10 14:33:40|5078.39|5078.39|5078.45|5078.45|5078.45|5078.45|5078.39|5078.39|0
1605018830000|2020-11-10 14:33:50|5078.56|5078.56|5078.56|5078.56|5078.56|5078.56|5078.56|5078.56|0
1605018840000|2020-11-10 14:34:00|5078.69|5078.69|5078.69|5078.69|5078.69|5078.69|5078.69|5078.69|0
1605018850000|2020-11-10 14:34:10|5079.38|5079.38|5080.4|5080.4|5080.47|5080.47|5079.38|5079.38|0
1605018860000|2020-11-10 14:34:20|5081.09|5081.09|5082.77|5082.77|5082.77|5082.77|5081.09|5081.09|0
1605018880000|2020-11-10 14:34:40|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|0
1605018900000|2020-11-10 14:35:00|5083.66|5083.66|5081.77|5081.77|5083.87|5083.87|5081.77|5081.77|0
1605018910000|2020-11-10 14:35:10|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|0
1605018920000|2020-11-10 14:35:20|5082.04|5082.04|5083.02|5083.02|5083.02|5083.02|5081.86|5081.86|0
1605018930000|2020-11-10 14:35:30|5083.2|5083.2|5084.02|5084.02|5084.94|5084.94|5083.2|5083.2|0
1605018940000|2020-11-10 14:35:40|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|0
1605018950000|2020-11-10 14:35:50|5084.76|5084.76|5081.92|5081.92|5084.76|5084.76|5081.92|5081.92|0
1605018960000|2020-11-10 14:36:00|5083.29|5083.29|5083.63|5083.63|5083.63|5083.63|5083.29|5083.29|0
1605018980000|2020-11-10 14:36:20|5083.86|5083.86|5084.55|5084.55|5085.24|5085.24|5083.86|5083.86|0
1605018990000|2020-11-10 14:36:30|5083.86|5083.86|5083.52|5083.52|5083.86|5083.86|5083.52|5083.52|0
1605019000000|2020-11-10 14:36:40|5082.84|5082.84|5083.73|5083.73|5083.73|5083.73|5082.84|5082.84|0
1605019010000|2020-11-10 14:36:50|5084.02|5084.02|5083.81|5083.81|5084.02|5084.02|5083.81|5083.81|0
1605019020000|2020-11-10 14:37:00|5083.94|5083.94|5084.53|5084.53|5084.53|5084.53|5083.94|5083.94|0
1605019030000|2020-11-10 14:37:10|5084.42|5084.42|5085.11|5085.11|5085.11|5085.11|5084.42|5084.42|0
1605019040000|2020-11-10 14:37:20|5085.31|5085.31|5083.94|5083.94|5085.31|5085.31|5083.94|5083.94|0
1605019060000|2020-11-10 14:37:40|5084.63|5084.63|5085.52|5085.52|5085.52|5085.52|5084.63|5084.63|0
1605019070000|2020-11-10 14:37:50|5085.73|5085.73|5086.7|5086.7|5086.9|5086.9|5085.73|5085.73|0
1605019080000|2020-11-10 14:38:00|5087.39|5087.39|5088.34|5088.34|5088.34|5088.34|5087.39|5087.39|0
1605019090000|2020-11-10 14:38:10|5088.74|5088.74|5088.88|5088.88|5089.11|5089.11|5088.74|5088.74|0
1605019100000|2020-11-10 14:38:20|5089.56|5089.56|5088.88|5088.88|5089.56|5089.56|5088.88|5088.88|0
1605019110000|2020-11-10 14:38:30|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|0
1605019130000|2020-11-10 14:38:50|5090.18|5090.18|5092.24|5092.24|5092.24|5092.24|5090.18|5090.18|0
1605019140000|2020-11-10 14:39:00|5092.93|5092.93|5093.62|5093.62|5093.89|5093.89|5092.66|5092.66|0
1605019150000|2020-11-10 14:39:10|5092.76|5092.76|5092.55|5092.55|5092.76|5092.76|5092.55|5092.55|0
1605019160000|2020-11-10 14:39:20|5092.76|5092.76|5093.07|5093.07|5093.07|5093.07|5092.55|5092.55|0
1605019170000|2020-11-10 14:39:30|5093.2|5093.2|5092.53|5092.53|5093.2|5093.2|5092.32|5092.32|0
1605019180000|2020-11-10 14:39:40|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|5092.66|0
1605019190000|2020-11-10 14:39:50|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|0
1605019210000|2020-11-10 14:40:10|5093.22|5093.22|5093.9|5093.9|5093.9|5093.9|5093.22|5093.22|0
1605019220000|2020-11-10 14:40:20|5094.59|5094.59|5093.01|5093.01|5094.59|5094.59|5093.01|5093.01|0
1605019230000|2020-11-10 14:40:30|5093.7|5093.7|5091.43|5091.43|5093.7|5093.7|5091.43|5091.43|0
1605019240000|2020-11-10 14:40:40|5090.74|5090.74|5089.79|5089.79|5090.74|5090.74|5089.67|5089.67|0
1605019250000|2020-11-10 14:40:50|5090.02|5090.02|5091.33|5091.33|5091.33|5091.33|5090.02|5090.02|0
1605019260000|2020-11-10 14:41:00|5092.7|5092.7|5092.42|5092.42|5093.1|5093.1|5092.42|5092.42|0
1605019270000|2020-11-10 14:41:10|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|0
1605019290000|2020-11-10 14:41:30|5092.42|5092.42|5093.02|5093.02|5093.02|5093.02|5092.42|5092.42|0
1605019300000|2020-11-10 14:41:40|5092.78|5092.78|5092.84|5092.84|5092.84|5092.84|5092.78|5092.78|0
1605019310000|2020-11-10 14:41:50|5093.25|5093.25|5094.4|5094.4|5094.4|5094.4|5093.25|5093.25|0
1605019320000|2020-11-10 14:42:00|5093.71|5093.71|5093.38|5093.38|5093.92|5093.92|5093.38|5093.38|0
1605019330000|2020-11-10 14:42:10|5094.3|5094.3|5094.7|5094.7|5094.7|5094.7|5093.33|5093.33|0
1605019340000|2020-11-10 14:42:20|5093.33|5093.33|5092.85|5092.85|5093.33|5093.33|5092.85|5092.85|0
1605019350000|2020-11-10 14:42:30|5092.63|5092.63|5092.38|5092.38|5092.85|5092.85|5092.38|5092.38|0
1605019360000|2020-11-10 14:42:40|5092.55|5092.55|5093.53|5093.53|5094.25|5094.25|5092.55|5092.55|0
1605019380000|2020-11-10 14:43:00|5093.33|5093.33|5094.21|5094.21|5094.21|5094.21|5093.33|5093.33|0
1605019390000|2020-11-10 14:43:10|5094.89|5094.89|5095.36|5095.36|5095.36|5095.36|5094.89|5094.89|0
1605019400000|2020-11-10 14:43:20|5095.59|5095.59|5096.28|5096.28|5096.28|5096.28|5095.59|5095.59|0
1605019410000|2020-11-10 14:43:30|5096.55|5096.55|5096.96|5096.96|5096.96|5096.96|5096.27|5096.27|0
1605019420000|2020-11-10 14:43:40|5096.27|5096.27|5096|5096|5096.27|5096.27|5096|5096|0
1605019430000|2020-11-10 14:43:50|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|5096.24|0
1605019440000|2020-11-10 14:44:00|5096.37|5096.37|5095.07|5095.07|5096.37|5096.37|5095.07|5095.07|0
1605019450000|2020-11-10 14:44:10|5095.92|5095.92|5096.06|5096.06|5096.06|5096.06|5095.92|5095.92|0
1605019460000|2020-11-10 14:44:20|5096.19|5096.19|5094.91|5094.91|5096.19|5096.19|5094.86|5094.86|0
1605019470000|2020-11-10 14:44:30|5095.6|5095.6|5097.24|5097.24|5097.24|5097.24|5095.6|5095.6|0
1605019480000|2020-11-10 14:44:40|5097.79|5097.79|5097.62|5097.62|5098.3|5098.3|5097.62|5097.62|0
1605019490000|2020-11-10 14:44:50|5097.44|5097.44|5097.44|5097.44|5097.44|5097.44|5097.44|5097.44|0
1605019500000|2020-11-10 14:45:00|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|0
1605019510000|2020-11-10 14:45:10|5096.06|5096.06|5096.29|5096.29|5096.29|5096.29|5096.06|5096.06|0
1605019520000|2020-11-10 14:45:20|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|0
1605019530000|2020-11-10 14:45:30|5096.39|5096.39|5098|5098|5098|5098|5096.39|5096.39|0
1605019540000|2020-11-10 14:45:40|5098.68|5098.68|5099.28|5099.28|5099.28|5099.28|5098.68|5098.68|0
1605019550000|2020-11-10 14:45:50|5099.14|5099.14|5098|5098|5099.14|5099.14|5098|5098|0
1605019560000|2020-11-10 14:46:00|5097.86|5097.86|5096.24|5096.24|5098.07|5098.07|5096.24|5096.24|0
1605019570000|2020-11-10 14:46:10|5094.87|5094.87|5094.37|5094.37|5094.87|5094.87|5094.37|5094.37|0
1605019580000|2020-11-10 14:46:20|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|0
1605019590000|2020-11-10 14:46:30|5094.31|5094.31|5095.97|5095.97|5095.97|5095.97|5094.31|5094.31|0
1605019600000|2020-11-10 14:46:40|5095.29|5095.29|5094.87|5094.87|5095.29|5095.29|5094.87|5094.87|0
1605019610000|2020-11-10 14:46:50|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|0
1605019630000|2020-11-10 14:47:10|5093.26|5093.26|5091.6|5091.6|5093.26|5093.26|5091.6|5091.6|0
1605019640000|2020-11-10 14:47:20|5091.37|5091.37|5090.76|5090.76|5091.37|5091.37|5090.47|5090.47|0
1605019650000|2020-11-10 14:47:30|5091.03|5091.03|5092.27|5092.27|5092.27|5092.27|5090.89|5090.89|0
1605019660000|2020-11-10 14:47:40|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|0
1605019670000|2020-11-10 14:47:50|5091.73|5091.73|5089.67|5089.67|5091.73|5091.73|5089.67|5089.67|0
1605019680000|2020-11-10 14:48:00|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|0
1605019690000|2020-11-10 14:48:10|5089.23|5089.23|5088.33|5088.33|5089.23|5089.23|5087.64|5087.64|0
1605019700000|2020-11-10 14:48:20|5088.06|5088.06|5087.37|5087.37|5088.06|5088.06|5087.37|5087.37|0
1605019710000|2020-11-10 14:48:30|5087.71|5087.71|5087.77|5087.77|5087.77|5087.77|5087.71|5087.71|0
1605019740000|2020-11-10 14:49:00|5088.46|5088.46|5088.69|5088.69|5088.69|5088.69|5088.46|5088.46|0
1605019750000|2020-11-10 14:49:10|5089.38|5089.38|5090.12|5090.12|5090.18|5090.18|5089.38|5089.38|0
1605019760000|2020-11-10 14:49:20|5089.89|5089.89|5090.02|5090.02|5090.02|5090.02|5089.89|5089.89|0
1605019770000|2020-11-10 14:49:30|5090.26|5090.26|5090.26|5090.26|5090.49|5090.49|5090.26|5090.26|0
1605019780000|2020-11-10 14:49:40|5090.46|5090.46|5091.49|5091.49|5091.49|5091.49|5090.46|5090.46|0
1605019790000|2020-11-10 14:49:50|5091.7|5091.7|5094.21|5094.21|5094.21|5094.21|5091.7|5091.7|0
1605019800000|2020-11-10 14:50:00|5095.58|5095.58|5095.58|5095.58|5095.58|5095.58|5095.58|5095.58|0
1605019820000|2020-11-10 14:50:20|5095.47|5095.47|5095.56|5095.56|5095.56|5095.56|5095.35|5095.35|0
1605019830000|2020-11-10 14:50:30|5095.69|5095.69|5095.56|5095.56|5095.69|5095.69|5095.56|5095.56|0
1605019840000|2020-11-10 14:50:40|5094.87|5094.87|5094.87|5094.87|5094.87|5094.87|5094.87|5094.87|0
1605019850000|2020-11-10 14:50:50|5095.34|5095.34|5098|5098|5098|5098|5095.34|5095.34|0
1605019860000|2020-11-10 14:51:00|5098.21|5098.21|5098.09|5098.09|5098.78|5098.78|5097.96|5097.96|0
1605019880000|2020-11-10 14:51:20|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|0
1605019890000|2020-11-10 14:51:30|5098.86|5098.86|5098.99|5098.99|5098.99|5098.99|5098.86|5098.86|0
1605019900000|2020-11-10 14:51:40|5098.53|5098.53|5098.8|5098.8|5098.8|5098.8|5098.53|5098.53|0
1605019910000|2020-11-10 14:51:50|5098.68|5098.68|5099.64|5099.64|5099.64|5099.64|5098.55|5098.55|0
1605019920000|2020-11-10 14:52:00|5098.95|5098.95|5098.95|5098.95|5098.95|5098.95|5098.95|5098.95|0
1605019930000|2020-11-10 14:52:10|5098.78|5098.78|5098.78|5098.78|5098.78|5098.78|5098.78|5098.78|0
1605019940000|2020-11-10 14:52:20|5099.47|5099.47|5100.29|5100.29|5100.29|5100.29|5099.47|5099.47|0
1605019950000|2020-11-10 14:52:30|5100.98|5100.98|5101.55|5101.55|5101.55|5101.55|5100.98|5100.98|0
1605019960000|2020-11-10 14:52:40|5100.86|5100.86|5101.55|5101.55|5101.55|5101.55|5100.86|5100.86|0
1605019980000|2020-11-10 14:53:00|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|0
1605019990000|2020-11-10 14:53:10|5102|5102|5100.36|5100.36|5102|5102|5100.36|5100.36|0
1605020000000|2020-11-10 14:53:20|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|0
1605020010000|2020-11-10 14:53:30|5100.36|5100.36|5100.47|5100.47|5100.47|5100.47|5100.36|5100.36|0
1605020020000|2020-11-10 14:53:40|5100.71|5100.71|5103.54|5103.54|5103.54|5103.54|5100.71|5100.71|0
1605020030000|2020-11-10 14:53:50|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1605020050000|2020-11-10 14:54:10|5102.03|5102.03|5103.41|5103.41|5103.41|5103.41|5102.03|5102.03|0
1605020060000|2020-11-10 14:54:20|5103.58|5103.58|5102.93|5102.93|5103.84|5103.84|5102.93|5102.93|0
1605020070000|2020-11-10 14:54:30|5103.16|5103.16|5102.65|5102.65|5103.16|5103.16|5102.65|5102.65|0
1605020080000|2020-11-10 14:54:40|5101.96|5101.96|5103.23|5103.23|5103.23|5103.23|5101.46|5101.46|0
1605020090000|2020-11-10 14:54:50|5103.37|5103.37|5103.52|5103.52|5103.52|5103.52|5103.31|5103.31|0
1605020100000|2020-11-10 14:55:00|5103.78|5103.78|5105.58|5105.58|5105.58|5105.58|5103.78|5103.78|0
1605020110000|2020-11-10 14:55:10|5105.69|5105.69|5105.69|5105.69|5105.75|5105.75|5105.69|5105.69|0
1605020120000|2020-11-10 14:55:20|5105.96|5105.96|5105.27|5105.27|5105.96|5105.96|5105.27|5105.27|0
1605020130000|2020-11-10 14:55:30|5105.96|5105.96|5106.48|5106.48|5106.48|5106.48|5105.56|5105.56|0
1605020140000|2020-11-10 14:55:40|5106.35|5106.35|5106.03|5106.03|5106.48|5106.48|5105.79|5105.79|0
1605020150000|2020-11-10 14:55:50|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|0
1605020160000|2020-11-10 14:56:00|5106.29|5106.29|5107.89|5107.89|5108.01|5108.01|5106.29|5106.29|0
1605020170000|2020-11-10 14:56:10|5107.76|5107.76|5106.81|5106.81|5107.76|5107.76|5106.81|5106.81|0
1605020180000|2020-11-10 14:56:20|5105.91|5105.91|5103.88|5103.88|5105.91|5105.91|5103.88|5103.88|0
1605020190000|2020-11-10 14:56:30|5103.19|5103.19|5102.26|5102.26|5103.19|5103.19|5102.26|5102.26|0
1605020200000|2020-11-10 14:56:40|5102.02|5102.02|5102.02|5102.02|5102.02|5102.02|5102.02|5102.02|0
1605020210000|2020-11-10 14:56:50|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1605020220000|2020-11-10 14:57:00|5101.35|5101.35|5100.87|5100.87|5101.35|5101.35|5100.87|5100.87|0
1605020230000|2020-11-10 14:57:10|5100.75|5100.75|5099.86|5099.86|5100.75|5100.75|5099.86|5099.86|0
1605020240000|2020-11-10 14:57:20|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|0
1605020250000|2020-11-10 14:57:30|5099.57|5099.57|5098.89|5098.89|5099.57|5099.57|5098.89|5098.89|0
1605020260000|2020-11-10 14:57:40|5098.94|5098.94|5098.94|5098.94|5098.94|5098.94|5098.94|5098.94|0
1605020270000|2020-11-10 14:57:50|5099.63|5099.63|5101.14|5101.14|5101.14|5101.14|5099.63|5099.63|0
1605020290000|2020-11-10 14:58:10|5100.74|5100.74|5099.25|5099.25|5100.74|5100.74|5099.25|5099.25|0
1605020300000|2020-11-10 14:58:20|5099.02|5099.02|5098.58|5098.58|5099.7|5099.7|5098.58|5098.58|0
1605020320000|2020-11-10 14:58:40|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|0
1605020330000|2020-11-10 14:58:50|5097.43|5097.43|5097.85|5097.85|5098.12|5098.12|5097.43|5097.43|0
1605020340000|2020-11-10 14:59:00|5097.16|5097.16|5097.16|5097.16|5097.16|5097.16|5097.16|5097.16|0
1605020360000|2020-11-10 14:59:20|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|0
1605020370000|2020-11-10 14:59:30|5096.27|5096.27|5096.08|5096.08|5096.39|5096.39|5096.08|5096.08|0
1605020380000|2020-11-10 14:59:40|5095.85|5095.85|5096.11|5096.11|5096.11|5096.11|5095.85|5095.85|0
1605020390000|2020-11-10 14:59:50|5096.17|5096.17|5096.65|5096.65|5096.65|5096.65|5096.17|5096.17|0
1605020400000|2020-11-10 15:00:00|5096.85|5096.85|5096.85|5096.85|5096.85|5096.85|5095.93|5095.93|0
1605020410000|2020-11-10 15:00:10|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1605020420000|2020-11-10 15:00:20|5096.41|5096.41|5098.71|5098.71|5098.71|5098.71|5096.41|5096.41|0
1605020430000|2020-11-10 15:00:30|5098.98|5098.98|5099.66|5099.66|5099.66|5099.66|5098.98|5098.98|0
1605020440000|2020-11-10 15:00:40|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|0
1605020450000|2020-11-10 15:00:50|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|0
1605020460000|2020-11-10 15:01:00|5099.4|5099.4|5098.88|5098.88|5099.4|5099.4|5098.19|5098.19|0
1605020470000|2020-11-10 15:01:10|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|0
1605020480000|2020-11-10 15:01:20|5098.4|5098.4|5097.44|5097.44|5098.4|5098.4|5097.44|5097.44|0
1605020490000|2020-11-10 15:01:30|5098.13|5098.13|5101.86|5101.86|5101.86|5101.86|5098.13|5098.13|0
1605020500000|2020-11-10 15:01:40|5102.13|5102.13|5102.81|5102.81|5102.81|5102.81|5102.13|5102.13|0
1605020510000|2020-11-10 15:01:50|5102.87|5102.87|5102.18|5102.18|5102.87|5102.87|5102.18|5102.18|0
1605020520000|2020-11-10 15:02:00|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|0
1605020530000|2020-11-10 15:02:10|5101.73|5101.73|5102.78|5102.78|5102.78|5102.78|5101.73|5101.73|0
1605020540000|2020-11-10 15:02:20|5102.65|5102.65|5101.96|5101.96|5102.65|5102.65|5101.96|5101.96|0
1605020560000|2020-11-10 15:02:40|5101.28|5101.28|5101.51|5101.51|5101.51|5101.51|5101.28|5101.28|0
1605020570000|2020-11-10 15:02:50|5100.82|5100.82|5100.82|5100.82|5100.82|5100.82|5100.82|5100.82|0
1605020580000|2020-11-10 15:03:00|5101.51|5101.51|5101.51|5101.51|5101.51|5101.51|5101.51|5101.51|0
1605020590000|2020-11-10 15:03:10|5101.68|5101.68|5104.6|5104.6|5104.6|5104.6|5101.68|5101.68|0
1605020600000|2020-11-10 15:03:20|5104.87|5104.87|5106|5106|5106|5106|5104.87|5104.87|0
1605020610000|2020-11-10 15:03:30|5106.68|5106.68|5106.68|5106.68|5106.92|5106.92|5106.68|5106.68|0
1605020620000|2020-11-10 15:03:40|5106|5106|5108.15|5108.15|5108.15|5108.15|5106|5106|0
1605020630000|2020-11-10 15:03:50|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|5108.83|0
1605020640000|2020-11-10 15:04:00|5110.21|5110.21|5111.7|5111.7|5111.7|5111.7|5110.21|5110.21|0
1605020650000|2020-11-10 15:04:10|5111.01|5111.01|5111.74|5111.74|5111.74|5111.74|5110.94|5110.94|0
1605020660000|2020-11-10 15:04:20|5111.51|5111.51|5111.07|5111.07|5111.51|5111.51|5111.07|5111.07|0
1605020670000|2020-11-10 15:04:30|5110.94|5110.94|5110.94|5110.94|5110.94|5110.94|5110.94|5110.94|0
1605020680000|2020-11-10 15:04:40|5110.8|5110.8|5112.18|5112.18|5112.18|5112.18|5110.8|5110.8|0
1605020690000|2020-11-10 15:04:50|5112.45|5112.45|5113.13|5113.13|5113.13|5113.13|5112.45|5112.45|0
1605020700000|2020-11-10 15:05:00|5113.31|5113.31|5112.37|5112.37|5113.31|5113.31|5112.37|5112.37|0
1605020710000|2020-11-10 15:05:10|5111.68|5111.68|5112.16|5112.16|5112.16|5112.16|5111.34|5111.34|0
1605020720000|2020-11-10 15:05:20|5112.03|5112.03|5112.85|5112.85|5112.85|5112.85|5111.34|5111.34|0
1605020730000|2020-11-10 15:05:30|5113.32|5113.32|5114|5114|5114|5114|5113.32|5113.32|0
1605020740000|2020-11-10 15:05:40|5114.4|5114.4|5115.74|5115.74|5115.74|5115.74|5114.4|5114.4|0
1605020750000|2020-11-10 15:05:50|5116|5116|5117.72|5117.72|5117.72|5117.72|5116|5116|0
1605020760000|2020-11-10 15:06:00|5117.03|5117.03|5116.48|5116.48|5117.03|5117.03|5115.66|5115.66|0
1605020770000|2020-11-10 15:06:10|5115.45|5115.45|5114.49|5114.49|5116.14|5116.14|5113.12|5113.12|0
1605020780000|2020-11-10 15:06:20|5114.61|5114.61|5115.29|5115.29|5115.29|5115.29|5114.61|5114.61|0
1605020800000|2020-11-10 15:06:40|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|0
1605020810000|2020-11-10 15:06:50|5114.66|5114.66|5114.78|5114.78|5114.78|5114.78|5114.66|5114.66|0
1605020820000|2020-11-10 15:07:00|5114.49|5114.49|5114.02|5114.02|5114.49|5114.49|5114.02|5114.02|0
1605020830000|2020-11-10 15:07:10|5114.71|5114.71|5114.36|5114.36|5114.71|5114.71|5114.36|5114.36|0
1605020840000|2020-11-10 15:07:20|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|0
1605020850000|2020-11-10 15:07:30|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|0
1605020860000|2020-11-10 15:07:40|5112.99|5112.99|5112.28|5112.28|5112.99|5112.99|5112.03|5112.03|0
1605020870000|2020-11-10 15:07:50|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|5112.42|0
1605020880000|2020-11-10 15:08:00|5111.73|5111.73|5112.42|5112.42|5112.42|5112.42|5111.73|5111.73|0
1605020890000|2020-11-10 15:08:10|5113.1|5113.1|5114.02|5114.02|5114.02|5114.02|5112.42|5112.42|0
1605020900000|2020-11-10 15:08:20|5114.29|5114.29|5114.93|5114.93|5114.93|5114.93|5114.24|5114.24|0
1605020910000|2020-11-10 15:08:30|5114.98|5114.98|5114.32|5114.32|5115.12|5115.12|5114.32|5114.32|0
1605020920000|2020-11-10 15:08:40|5114.52|5114.52|5113.57|5113.57|5114.52|5114.52|5113.57|5113.57|0
1605020930000|2020-11-10 15:08:50|5113.97|5113.97|5113.41|5113.41|5114.1|5114.1|5112.73|5112.73|0
1605020940000|2020-11-10 15:09:00|5112.32|5112.32|5111.68|5111.68|5112.32|5112.32|5111.68|5111.68|0
1605020950000|2020-11-10 15:09:10|5110.86|5110.86|5110.89|5110.89|5110.89|5110.89|5110.62|5110.62|0
1605020960000|2020-11-10 15:09:20|5110.2|5110.2|5110.26|5110.26|5110.26|5110.26|5110.2|5110.2|0
1605020970000|2020-11-10 15:09:30|5110.95|5110.95|5112.73|5112.73|5114.11|5114.11|5110.95|5110.95|0
1605020980000|2020-11-10 15:09:40|5113.42|5113.42|5113.76|5113.76|5113.76|5113.76|5113.42|5113.42|0
1605020990000|2020-11-10 15:09:50|5113.07|5113.07|5113.95|5113.95|5114.12|5114.12|5113.07|5113.07|0
1605021000000|2020-11-10 15:10:00|5113.89|5113.89|5113.72|5113.72|5114.58|5114.58|5113.72|5113.72|0
1605021010000|2020-11-10 15:10:10|5113.67|5113.67|5114.13|5114.13|5114.82|5114.82|5113.67|5113.67|0
1605021020000|2020-11-10 15:10:20|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|0
1605021030000|2020-11-10 15:10:30|5114.13|5114.13|5115.05|5115.05|5115.05|5115.05|5114.13|5114.13|0
1605021040000|2020-11-10 15:10:40|5115.32|5115.32|5115.53|5115.53|5115.66|5115.66|5115.32|5115.32|0
1605021050000|2020-11-10 15:10:50|5115.39|5115.39|5115.16|5115.16|5115.39|5115.39|5115.16|5115.16|0
1605021060000|2020-11-10 15:11:00|5114.87|5114.87|5114.77|5114.77|5114.87|5114.87|5114.64|5114.64|0
1605021070000|2020-11-10 15:11:10|5114.98|5114.98|5115.68|5115.68|5115.68|5115.68|5114.98|5114.98|0
1605021080000|2020-11-10 15:11:20|5116.36|5116.36|5115.29|5115.29|5116.36|5116.36|5115.29|5115.29|0
1605021090000|2020-11-10 15:11:30|5115.16|5115.16|5114.24|5114.24|5115.16|5115.16|5114.24|5114.24|0
1605021120000|2020-11-10 15:12:00|5114.12|5114.12|5116.89|5116.89|5116.89|5116.89|5114.12|5114.12|0
1605021130000|2020-11-10 15:12:10|5116.21|5116.21|5117.18|5117.18|5117.18|5117.18|5116.21|5116.21|0
1605021140000|2020-11-10 15:12:20|5116.49|5116.49|5117.18|5117.18|5117.18|5117.18|5116.49|5116.49|0
1605021150000|2020-11-10 15:12:30|5117.05|5117.05|5116.78|5116.78|5117.05|5117.05|5116.78|5116.78|0
1605021160000|2020-11-10 15:12:40|5116.09|5116.09|5116.26|5116.26|5116.26|5116.26|5116.09|5116.09|0
1605021170000|2020-11-10 15:12:50|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|5116.4|0
1605021180000|2020-11-10 15:13:00|5117.08|5117.08|5117.02|5117.02|5117.29|5117.29|5117.02|5117.02|0
1605021200000|2020-11-10 15:13:20|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|0
1605021210000|2020-11-10 15:13:30|5116.07|5116.07|5115.38|5115.38|5116.07|5116.07|5115.38|5115.38|0
1605021220000|2020-11-10 15:13:40|5115.15|5115.15|5114.46|5114.46|5115.15|5115.15|5114.46|5114.46|0
1605021230000|2020-11-10 15:13:50|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1605021240000|2020-11-10 15:14:00|5113.83|5113.83|5113.53|5113.53|5113.83|5113.83|5113.42|5113.42|0
1605021250000|2020-11-10 15:14:10|5113.13|5113.13|5112.17|5112.17|5113.13|5113.13|5112.17|5112.17|0
1605021260000|2020-11-10 15:14:20|5111.94|5111.94|5112.17|5112.17|5112.17|5112.17|5111.94|5111.94|0
1605021270000|2020-11-10 15:14:30|5111.94|5111.94|5110.78|5110.78|5111.94|5111.94|5110.78|5110.78|0
1605021280000|2020-11-10 15:14:40|5110.09|5110.09|5109.4|5109.4|5110.09|5110.09|5109.4|5109.4|0
1605021290000|2020-11-10 15:14:50|5110.78|5110.78|5110.03|5110.03|5110.78|5110.78|5110.03|5110.03|0
1605021300000|2020-11-10 15:15:00|5109.92|5109.92|5110.39|5110.39|5110.45|5110.45|5109.23|5109.23|0
1605021310000|2020-11-10 15:15:10|5111.08|5111.08|5110.39|5110.39|5111.29|5111.29|5110.39|5110.39|0
1605021320000|2020-11-10 15:15:20|5110.11|5110.11|5109.97|5109.97|5110.11|5110.11|5109.29|5109.29|0
1605021330000|2020-11-10 15:15:30|5110.51|5110.51|5110.91|5110.91|5111.2|5111.2|5110.51|5110.51|0
1605021340000|2020-11-10 15:15:40|5111.14|5111.14|5111.83|5111.83|5111.83|5111.83|5111.14|5111.14|0
1605021350000|2020-11-10 15:15:50|5112.24|5112.24|5111.82|5111.82|5112.24|5112.24|5111.82|5111.82|0
1605021360000|2020-11-10 15:16:00|5111.94|5111.94|5111.94|5111.94|5112.63|5112.63|5111.94|5111.94|0
1605021370000|2020-11-10 15:16:10|5111.6|5111.6|5111.37|5111.37|5111.6|5111.6|5111.13|5111.13|0
1605021380000|2020-11-10 15:16:20|5111.23|5111.23|5110.54|5110.54|5111.23|5111.23|5110.54|5110.54|0
1605021400000|2020-11-10 15:16:40|5110.68|5110.68|5111.14|5111.14|5111.14|5111.14|5110.45|5110.45|0
1605021410000|2020-11-10 15:16:50|5111.96|5111.96|5114.01|5114.01|5114.01|5114.01|5111.96|5111.96|0
1605021420000|2020-11-10 15:17:00|5114.24|5114.24|5114.93|5114.93|5114.93|5114.93|5114.24|5114.24|0
1605021440000|2020-11-10 15:17:20|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1605021450000|2020-11-10 15:17:30|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|0
1605021460000|2020-11-10 15:17:40|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|0
1605021470000|2020-11-10 15:17:50|5115.13|5115.13|5114.44|5114.44|5115.13|5115.13|5114.44|5114.44|0
1605021490000|2020-11-10 15:18:10|5114.68|5114.68|5113.99|5113.99|5114.68|5114.68|5113.99|5113.99|0
1605021500000|2020-11-10 15:18:20|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|0
1605021540000|2020-11-10 15:19:00|5115.37|5115.37|5112.71|5112.71|5115.37|5115.37|5112.71|5112.71|0
1605021550000|2020-11-10 15:19:10|5112.94|5112.94|5113.4|5113.4|5113.77|5113.77|5112.94|5112.94|0
1605021560000|2020-11-10 15:19:20|5113.28|5113.28|5114.18|5114.18|5114.18|5114.18|5113.28|5113.28|0
1605021570000|2020-11-10 15:19:30|5114.12|5114.12|5113.22|5113.22|5114.12|5114.12|5112.75|5112.75|0
1605021580000|2020-11-10 15:19:40|5113.45|5113.45|5113.2|5113.2|5113.45|5113.45|5113.2|5113.2|0
1605021590000|2020-11-10 15:19:50|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|0
1605021600000|2020-11-10 15:20:00|5113.15|5113.15|5112.2|5112.2|5113.15|5113.15|5112.2|5112.2|0
1605021610000|2020-11-10 15:20:10|5112.06|5112.06|5112.06|5112.06|5112.06|5112.06|5112.06|5112.06|0
1605021620000|2020-11-10 15:20:20|5111.83|5111.83|5111.83|5111.83|5111.83|5111.83|5111.83|5111.83|0
1605021630000|2020-11-10 15:20:30|5111.14|5111.14|5112.52|5112.52|5112.52|5112.52|5111.14|5111.14|0
1605021640000|2020-11-10 15:20:40|5112.65|5112.65|5111.55|5111.55|5112.65|5112.65|5111.55|5111.55|0
1605021650000|2020-11-10 15:20:50|5110.86|5110.86|5110.33|5110.33|5110.86|5110.86|5110.33|5110.33|0
1605021660000|2020-11-10 15:21:00|5110.04|5110.04|5108.95|5108.95|5110.04|5110.04|5108.95|5108.95|0
1605021670000|2020-11-10 15:21:10|5109.64|5109.64|5110.89|5110.89|5111.13|5111.13|5109.64|5109.64|0
1605021680000|2020-11-10 15:21:20|5111.03|5111.03|5110.69|5110.69|5111.26|5111.26|5110.57|5110.57|0
1605021690000|2020-11-10 15:21:30|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|0
1605021700000|2020-11-10 15:21:40|5110.92|5110.92|5109.31|5109.31|5110.92|5110.92|5109.31|5109.31|0
1605021710000|2020-11-10 15:21:50|5109.54|5109.54|5110.5|5110.5|5110.5|5110.5|5109.54|5109.54|0
1605021720000|2020-11-10 15:22:00|5110.63|5110.63|5109.94|5109.94|5110.63|5110.63|5109.94|5109.94|0
1605021730000|2020-11-10 15:22:10|5109.81|5109.81|5106.59|5106.59|5109.81|5109.81|5106.59|5106.59|0
1605021740000|2020-11-10 15:22:20|5107.28|5107.28|5108.65|5108.65|5108.65|5108.65|5107.28|5107.28|0
1605021760000|2020-11-10 15:22:40|5108.79|5108.79|5106.72|5106.72|5108.79|5108.79|5106.72|5106.72|0
1605021770000|2020-11-10 15:22:50|5105.35|5105.35|5105.11|5105.11|5105.35|5105.35|5105.11|5105.11|0
1605021780000|2020-11-10 15:23:00|5104.43|5104.43|5104.43|5104.43|5104.43|5104.43|5104.43|5104.43|0
1605021790000|2020-11-10 15:23:10|5105.94|5105.94|5105.23|5105.23|5105.94|5105.94|5105.23|5105.23|0
1605021800000|2020-11-10 15:23:20|5105.1|5105.1|5104.41|5104.41|5105.1|5105.1|5103.72|5103.72|0
1605021810000|2020-11-10 15:23:30|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|0
1605021820000|2020-11-10 15:23:40|5105.33|5105.33|5103.47|5103.47|5105.33|5105.33|5103.47|5103.47|0
1605021830000|2020-11-10 15:23:50|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|0
1605021840000|2020-11-10 15:24:00|5102.91|5102.91|5107.02|5107.02|5107.07|5107.07|5102.91|5102.91|0
1605021850000|2020-11-10 15:24:10|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|0
1605021860000|2020-11-10 15:24:20|5107.07|5107.07|5107.3|5107.3|5107.3|5107.3|5107.07|5107.07|0
1605021870000|2020-11-10 15:24:30|5107.99|5107.99|5109.03|5109.03|5109.03|5109.03|5107.99|5107.99|0
1605021890000|2020-11-10 15:24:50|5108.35|5108.35|5107.96|5107.96|5108.35|5108.35|5107.96|5107.96|0
1605021900000|2020-11-10 15:25:00|5108.13|5108.13|5109.06|5109.06|5109.06|5109.06|5108.13|5108.13|0
1605021910000|2020-11-10 15:25:10|5109.23|5109.23|5110.11|5110.11|5110.11|5110.11|5109.23|5109.23|0
1605021920000|2020-11-10 15:25:20|5109.42|5109.42|5108.23|5108.23|5109.42|5109.42|5108.23|5108.23|0
1605021930000|2020-11-10 15:25:30|5108.44|5108.44|5109.56|5109.56|5110.25|5110.25|5108.44|5108.44|0
1605021940000|2020-11-10 15:25:40|5108.87|5108.87|5109.41|5109.41|5110.1|5110.1|5108.87|5108.87|0
1605021950000|2020-11-10 15:25:50|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|5108.72|0
1605021960000|2020-11-10 15:26:00|5108.84|5108.84|5108.44|5108.44|5109.12|5109.12|5108.44|5108.44|0
1605021970000|2020-11-10 15:26:10|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|5109.81|0
1605021990000|2020-11-10 15:26:30|5110.02|5110.02|5109.43|5109.43|5110.02|5110.02|5109.43|5109.43|0
1605022000000|2020-11-10 15:26:40|5109.66|5109.66|5108.29|5108.29|5109.66|5109.66|5108.29|5108.29|0
1605022010000|2020-11-10 15:26:50|5108.02|5108.02|5110.08|5110.08|5110.08|5110.08|5108.02|5108.02|0
1605022030000|2020-11-10 15:27:10|5110.55|5110.55|5109.86|5109.86|5110.55|5110.55|5109.86|5109.86|0
1605022040000|2020-11-10 15:27:20|5110.26|5110.26|5108.62|5108.62|5110.26|5110.26|5108.62|5108.62|0
1605022050000|2020-11-10 15:27:30|5108.89|5108.89|5109.58|5109.58|5109.58|5109.58|5108.89|5108.89|0
1605022060000|2020-11-10 15:27:40|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|0
1605022070000|2020-11-10 15:27:50|5109.93|5109.93|5110.61|5110.61|5110.61|5110.61|5109.93|5109.93|0
1605022080000|2020-11-10 15:28:00|5109.93|5109.93|5109.1|5109.1|5109.93|5109.93|5109.1|5109.1|0
1605022090000|2020-11-10 15:28:10|5108.42|5108.42|5107.73|5107.73|5108.42|5108.42|5107.73|5107.73|0
1605022100000|2020-11-10 15:28:20|5107.04|5107.04|5105.77|5105.77|5107.73|5107.73|5105.77|5105.77|0
1605022110000|2020-11-10 15:28:30|5106.46|5106.46|5106.46|5106.46|5107.15|5107.15|5106.46|5106.46|0
1605022120000|2020-11-10 15:28:40|5106.19|5106.19|5104.82|5104.82|5106.19|5106.19|5104.82|5104.82|0
1605022140000|2020-11-10 15:29:00|5105.51|5105.51|5105.74|5105.74|5105.74|5105.74|5105.51|5105.51|0
1605022150000|2020-11-10 15:29:10|5105.05|5105.05|5104.92|5104.92|5105.05|5105.05|5104.92|5104.92|0
1605022160000|2020-11-10 15:29:20|5105.03|5105.03|5103.25|5103.25|5105.03|5105.03|5103.25|5103.25|0
1605022180000|2020-11-10 15:29:40|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|0
1605022190000|2020-11-10 15:29:50|5101.87|5101.87|5101.36|5101.36|5102|5102|5101.36|5101.36|0
1605022200000|2020-11-10 15:30:00|5101.3|5101.3|5100.74|5100.74|5101.3|5101.3|5100.74|5100.74|0
1605022220000|2020-11-10 15:30:20|5100.05|5100.05|5100.74|5100.74|5100.74|5100.74|5100.05|5100.05|0
1605022240000|2020-11-10 15:30:40|5100.05|5100.05|5098.59|5098.59|5100.05|5100.05|5098.59|5098.59|0
1605022260000|2020-11-10 15:31:00|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|0
1605022270000|2020-11-10 15:31:10|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|5098.19|0
1605022280000|2020-11-10 15:31:20|5098.87|5098.87|5099.12|5099.12|5099.12|5099.12|5098.87|5098.87|0
1605022290000|2020-11-10 15:31:30|5099.33|5099.33|5099.33|5099.33|5099.33|5099.33|5099.33|5099.33|0
1605022300000|2020-11-10 15:31:40|5099.73|5099.73|5098.97|5098.97|5099.83|5099.83|5098.97|5098.97|0
1605022310000|2020-11-10 15:31:50|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|0
1605022320000|2020-11-10 15:32:00|5099.42|5099.42|5099.48|5099.48|5099.48|5099.48|5099.42|5099.42|0
1605022330000|2020-11-10 15:32:10|5100.17|5100.17|5099.42|5099.42|5100.17|5100.17|5099.42|5099.42|0
1605022340000|2020-11-10 15:32:20|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|0
1605022350000|2020-11-10 15:32:30|5098.87|5098.87|5099.79|5099.79|5099.79|5099.79|5098.87|5098.87|0
1605022360000|2020-11-10 15:32:40|5100.48|5100.48|5101.98|5101.98|5101.98|5101.98|5100.48|5100.48|0
1605022370000|2020-11-10 15:32:50|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1605022380000|2020-11-10 15:33:00|5102.1|5102.1|5103.05|5103.05|5103.05|5103.05|5102.1|5102.1|0
1605022390000|2020-11-10 15:33:10|5103.26|5103.26|5103.49|5103.49|5103.49|5103.49|5103.26|5103.26|0
1605022400000|2020-11-10 15:33:20|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|0
1605022420000|2020-11-10 15:33:40|5103.22|5103.22|5101.98|5101.98|5103.22|5103.22|5101.98|5101.98|0
1605022430000|2020-11-10 15:33:50|5102.67|5102.67|5102.67|5102.67|5102.67|5102.67|5102.67|5102.67|0
1605022440000|2020-11-10 15:34:00|5102.9|5102.9|5102.22|5102.22|5102.9|5102.9|5102.22|5102.22|0
1605022470000|2020-11-10 15:34:30|5102.48|5102.48|5104.84|5104.84|5104.84|5104.84|5102.48|5102.48|0
1605022480000|2020-11-10 15:34:40|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|0
1605022490000|2020-11-10 15:34:50|5105.65|5105.65|5107.08|5107.08|5107.08|5107.08|5105.65|5105.65|0
1605022510000|2020-11-10 15:35:10|5107.29|5107.29|5107.46|5107.46|5107.46|5107.46|5106.6|5106.6|0
1605022520000|2020-11-10 15:35:20|5108.15|5108.15|5108.35|5108.35|5108.35|5108.35|5108.15|5108.15|0
1605022540000|2020-11-10 15:35:40|5108.22|5108.22|5107.88|5107.88|5108.22|5108.22|5107.88|5107.88|0
1605022550000|2020-11-10 15:35:50|5107.82|5107.82|5107.59|5107.59|5107.82|5107.82|5107.59|5107.59|0
1605022570000|2020-11-10 15:36:10|5108.06|5108.06|5109.37|5109.37|5110.74|5110.74|5108.06|5108.06|0
1605022580000|2020-11-10 15:36:20|5109.13|5109.13|5108.87|5108.87|5109.13|5109.13|5108.87|5108.87|0
1605022590000|2020-11-10 15:36:30|5108.18|5108.18|5108.61|5108.61|5108.67|5108.67|5107.78|5107.78|0
1605022600000|2020-11-10 15:36:40|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|5108.88|0
1605022610000|2020-11-10 15:36:50|5108.67|5108.67|5106.49|5106.49|5108.67|5108.67|5106.49|5106.49|0
1605022640000|2020-11-10 15:37:20|5106.26|5106.26|5105.05|5105.05|5106.26|5106.26|5105.05|5105.05|0
1605022650000|2020-11-10 15:37:30|5104.93|5104.93|5105.83|5105.83|5105.83|5105.83|5104.93|5104.93|0
1605022660000|2020-11-10 15:37:40|5105.71|5105.71|5104.89|5104.89|5105.71|5105.71|5104.89|5104.89|0
1605022670000|2020-11-10 15:37:50|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|0
1605022680000|2020-11-10 15:38:00|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|0
1605022690000|2020-11-10 15:38:10|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|0
1605022700000|2020-11-10 15:38:20|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|0
1605022710000|2020-11-10 15:38:30|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|0
1605022720000|2020-11-10 15:38:40|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|0
1605022730000|2020-11-10 15:38:50|5102.63|5102.63|5102.13|5102.13|5102.76|5102.76|5102.13|5102.13|0
1605022740000|2020-11-10 15:39:00|5101.85|5101.85|5101.06|5101.06|5101.85|5101.85|5101.06|5101.06|0
1605022750000|2020-11-10 15:39:10|5101.74|5101.74|5100.14|5100.14|5101.74|5101.74|5100.14|5100.14|0
1605022760000|2020-11-10 15:39:20|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|0
1605022770000|2020-11-10 15:39:30|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|0
1605022780000|2020-11-10 15:39:40|5099.37|5099.37|5099.2|5099.2|5099.37|5099.37|5099.2|5099.2|0
1605022800000|2020-11-10 15:40:00|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|0
1605022810000|2020-11-10 15:40:10|5098.91|5098.91|5100.7|5100.7|5100.7|5100.7|5098.91|5098.91|0
1605022820000|2020-11-10 15:40:20|5101.2|5101.2|5102.58|5102.58|5102.58|5102.58|5101.2|5101.2|0
1605022840000|2020-11-10 15:40:40|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|0
1605022850000|2020-11-10 15:40:50|5103.06|5103.06|5099.92|5099.92|5103.06|5103.06|5099.92|5099.92|0
1605022860000|2020-11-10 15:41:00|5099.72|5099.72|5099.43|5099.43|5099.72|5099.72|5099.43|5099.43|0
1605022870000|2020-11-10 15:41:10|5100.23|5100.23|5100.23|5100.23|5100.23|5100.23|5100.23|5100.23|0
1605022880000|2020-11-10 15:41:20|5101.84|5101.84|5101.15|5101.15|5101.84|5101.84|5101.15|5101.15|0
1605022890000|2020-11-10 15:41:30|5101.02|5101.02|5099.99|5099.99|5101.02|5101.02|5099.99|5099.99|0
1605022900000|2020-11-10 15:41:40|5099.76|5099.76|5099.13|5099.13|5099.82|5099.82|5099.13|5099.13|0
1605022910000|2020-11-10 15:41:50|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|0
1605022920000|2020-11-10 15:42:00|5098.67|5098.67|5098.32|5098.32|5098.67|5098.67|5098.32|5098.32|0
1605022930000|2020-11-10 15:42:10|5098.21|5098.21|5098.09|5098.09|5098.21|5098.21|5098.09|5098.09|0
1605022940000|2020-11-10 15:42:20|5097.56|5097.56|5097.96|5097.96|5097.96|5097.96|5097.56|5097.56|0
1605022950000|2020-11-10 15:42:30|5098.65|5098.65|5099.28|5099.28|5099.34|5099.34|5098.65|5098.65|0
1605022960000|2020-11-10 15:42:40|5099.41|5099.41|5100.1|5100.1|5100.1|5100.1|5099.41|5099.41|0
1605022970000|2020-11-10 15:42:50|5101.36|5101.36|5101.51|5101.51|5102.2|5102.2|5101.25|5101.25|0
1605022980000|2020-11-10 15:43:00|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|0
1605022990000|2020-11-10 15:43:10|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|0
1605023000000|2020-11-10 15:43:20|5100.01|5100.01|5099.89|5099.89|5100.01|5100.01|5099.89|5099.89|0
1605023010000|2020-11-10 15:43:30|5099.68|5099.68|5098.88|5098.88|5099.68|5099.68|5098.88|5098.88|0
1605023020000|2020-11-10 15:43:40|5098.77|5098.77|5098.77|5098.77|5098.77|5098.77|5098.77|5098.77|0
1605023030000|2020-11-10 15:43:50|5098.65|5098.65|5098.14|5098.14|5098.65|5098.65|5097.97|5097.97|0
1605023040000|2020-11-10 15:44:00|5098.08|5098.08|5097.74|5097.74|5098.08|5098.08|5096.76|5096.76|0
1605023050000|2020-11-10 15:44:10|5098.02|5098.02|5099.03|5099.03|5099.03|5099.03|5098.02|5098.02|0
1605023070000|2020-11-10 15:44:30|5099.72|5099.72|5101.21|5101.21|5101.21|5101.21|5099.72|5099.72|0
1605023080000|2020-11-10 15:44:40|5101.84|5101.84|5101.08|5101.08|5102.3|5102.3|5101.08|5101.08|0
1605023090000|2020-11-10 15:44:50|5100.97|5100.97|5101.61|5101.61|5101.67|5101.67|5100.85|5100.85|0
1605023100000|2020-11-10 15:45:00|5102.01|5102.01|5102.47|5102.47|5102.7|5102.7|5102.01|5102.01|0
1605023110000|2020-11-10 15:45:10|5103.16|5103.16|5103.74|5103.74|5103.74|5103.74|5103.16|5103.16|0
1605023120000|2020-11-10 15:45:20|5104.57|5104.57|5104.85|5104.85|5104.85|5104.85|5104.57|5104.57|0
1605023130000|2020-11-10 15:45:30|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|5105.54|0
1605023140000|2020-11-10 15:45:40|5104.85|5104.85|5104.74|5104.74|5104.85|5104.85|5104.74|5104.74|0
1605023150000|2020-11-10 15:45:50|5105|5105|5105|5105|5105|5105|5105|5105|0
1605023160000|2020-11-10 15:46:00|5104.74|5104.74|5104.94|5104.94|5104.94|5104.94|5104.74|5104.74|0
1605023170000|2020-11-10 15:46:10|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|0
1605023180000|2020-11-10 15:46:20|5104.96|5104.96|5104.14|5104.14|5104.96|5104.96|5104.14|5104.14|0
1605023190000|2020-11-10 15:46:30|5104.83|5104.83|5105.26|5105.26|5105.26|5105.26|5104.37|5104.37|0
1605023200000|2020-11-10 15:46:40|5105.5|5105.5|5105.7|5105.7|5105.7|5105.7|5105.5|5105.5|0
1605023210000|2020-11-10 15:46:50|5105.57|5105.57|5104.44|5104.44|5105.57|5105.57|5104.44|5104.44|0
1605023220000|2020-11-10 15:47:00|5104.21|5104.21|5104.77|5104.77|5104.77|5104.77|5104.21|5104.21|0
1605023230000|2020-11-10 15:47:10|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|0
1605023250000|2020-11-10 15:47:30|5105.4|5105.4|5105.53|5105.53|5105.53|5105.53|5104.71|5104.71|0
1605023260000|2020-11-10 15:47:40|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|0
1605023270000|2020-11-10 15:47:50|5105.56|5105.56|5106.98|5106.98|5107.1|5107.1|5105.56|5105.56|0
1605023280000|2020-11-10 15:48:00|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|0
1605023290000|2020-11-10 15:48:10|5106.87|5106.87|5107|5107|5107|5107|5106.87|5106.87|0
1605023300000|2020-11-10 15:48:20|5107.21|5107.21|5107.07|5107.07|5107.44|5107.44|5107.07|5107.07|0
1605023310000|2020-11-10 15:48:30|5107.31|5107.31|5107.69|5107.69|5107.69|5107.69|5107.31|5107.31|0
1605023320000|2020-11-10 15:48:40|5107.95|5107.95|5107.95|5107.95|5107.95|5107.95|5107.95|5107.95|0
1605023330000|2020-11-10 15:48:50|5107.84|5107.84|5108.58|5108.58|5108.58|5108.58|5107.84|5107.84|0
1605023340000|2020-11-10 15:49:00|5109.02|5109.02|5110.4|5110.4|5110.4|5110.4|5109.02|5109.02|0
1605023350000|2020-11-10 15:49:10|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|5110.19|0
1605023360000|2020-11-10 15:49:20|5109.5|5109.5|5108.38|5108.38|5109.5|5109.5|5108.38|5108.38|0
1605023380000|2020-11-10 15:49:40|5108.49|5108.49|5109.47|5109.47|5109.47|5109.47|5108.49|5108.49|0
1605023390000|2020-11-10 15:49:50|5109.75|5109.75|5108.82|5108.82|5109.75|5109.75|5108.82|5108.82|0
1605023400000|2020-11-10 15:50:00|5108.68|5108.68|5108.34|5108.34|5108.68|5108.68|5107.65|5107.65|0
1605023410000|2020-11-10 15:50:10|5107.93|5107.93|5107.64|5107.64|5107.93|5107.93|5107.64|5107.64|0
1605023420000|2020-11-10 15:50:20|5108.33|5108.33|5108.65|5108.65|5108.65|5108.65|5108.33|5108.33|0
1605023430000|2020-11-10 15:50:30|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|5108.71|0
1605023470000|2020-11-10 15:51:10|5108.94|5108.94|5108.1|5108.1|5109.05|5109.05|5108.1|5108.1|0
1605023480000|2020-11-10 15:51:20|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|0
1605023490000|2020-11-10 15:51:30|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|0
1605023500000|2020-11-10 15:51:40|5108.54|5108.54|5108.54|5108.54|5108.54|5108.54|5108.54|5108.54|0
1605023510000|2020-11-10 15:51:50|5108.66|5108.66|5107.74|5107.74|5108.66|5108.66|5107.74|5107.74|0
1605023530000|2020-11-10 15:52:10|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|5108.01|0
1605023540000|2020-11-10 15:52:20|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|0
1605023550000|2020-11-10 15:52:30|5107.55|5107.55|5108.23|5108.23|5108.23|5108.23|5107.55|5107.55|0
1605023560000|2020-11-10 15:52:40|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|5108.1|0
1605023580000|2020-11-10 15:53:00|5107.99|5107.99|5107.64|5107.64|5107.99|5107.99|5107.58|5107.58|0
1605023590000|2020-11-10 15:53:10|5106.26|5106.26|5106.51|5106.51|5106.63|5106.63|5106.26|5106.26|0
1605023610000|2020-11-10 15:53:30|5107.2|5107.2|5107.31|5107.31|5107.31|5107.31|5107.2|5107.2|0
1605023630000|2020-11-10 15:53:50|5106.63|5106.63|5106.69|5106.69|5106.86|5106.86|5106.63|5106.63|0
1605023640000|2020-11-10 15:54:00|5106.63|5106.63|5105.32|5105.32|5106.63|5106.63|5105.32|5105.32|0
1605023650000|2020-11-10 15:54:10|5106|5106|5106.14|5106.14|5106.14|5106.14|5106|5106|0
1605023670000|2020-11-10 15:54:30|5105.9|5105.9|5105.23|5105.23|5105.9|5105.9|5105.23|5105.23|0
1605023680000|2020-11-10 15:54:40|5105.45|5105.45|5105.59|5105.59|5105.59|5105.59|5105.45|5105.45|0
1605023690000|2020-11-10 15:54:50|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|0
1605023700000|2020-11-10 15:55:00|5106.56|5106.56|5106.65|5106.65|5106.89|5106.89|5106.45|5106.45|0
1605023710000|2020-11-10 15:55:10|5106.48|5106.48|5105.79|5105.79|5106.48|5106.48|5105.79|5105.79|0
1605023720000|2020-11-10 15:55:20|5105.66|5105.66|5105.66|5105.66|5105.66|5105.66|5105.66|5105.66|0
1605023730000|2020-11-10 15:55:30|5105.72|5105.72|5106.01|5106.01|5106.01|5106.01|5105.72|5105.72|0
1605023740000|2020-11-10 15:55:40|5106.12|5106.12|5105.43|5105.43|5106.12|5106.12|5105.43|5105.43|0
1605023750000|2020-11-10 15:55:50|5106.18|5106.18|5107.74|5107.74|5107.87|5107.87|5106.18|5106.18|0
1605023770000|2020-11-10 15:56:10|5106.37|5106.37|5106.42|5106.42|5106.42|5106.42|5106.37|5106.37|0
1605023800000|2020-11-10 15:56:40|5106.56|5106.56|5106.42|5106.42|5106.56|5106.56|5106.42|5106.42|0
1605023810000|2020-11-10 15:56:50|5106.54|5106.54|5106.21|5106.21|5106.54|5106.54|5106.21|5106.21|0
1605023820000|2020-11-10 15:57:00|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|0
1605023850000|2020-11-10 15:57:30|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|5105.64|0
1605023860000|2020-11-10 15:57:40|5105.7|5105.7|5105.64|5105.64|5105.7|5105.7|5105.64|5105.64|0
1605023870000|2020-11-10 15:57:50|5105.41|5105.41|5104.55|5104.55|5105.41|5105.41|5104.55|5104.55|0
1605023880000|2020-11-10 15:58:00|5105.23|5105.23|5105.23|5105.23|5105.23|5105.23|5105.23|5105.23|0
1605023890000|2020-11-10 15:58:10|5104.97|5104.97|5104.76|5104.76|5104.97|5104.97|5104.76|5104.76|0
1605023920000|2020-11-10 15:58:40|5104.63|5104.63|5104.42|5104.42|5104.63|5104.63|5104.42|5104.42|0
1605023950000|2020-11-10 15:59:10|5103.05|5103.05|5103.24|5103.24|5103.24|5103.24|5103.05|5103.05|0
1605023960000|2020-11-10 15:59:20|5102.55|5102.55|5103.03|5103.03|5103.24|5103.24|5102.55|5102.55|0
1605023970000|2020-11-10 15:59:30|5102.92|5102.92|5102.89|5102.89|5102.92|5102.92|5102.68|5102.68|0
1605023980000|2020-11-10 15:59:40|5102.2|5102.2|5102.2|5102.2|5102.2|5102.2|5102.2|5102.2|0
1605024000000|2020-11-10 16:00:00|5102.15|5102.15|5102.03|5102.03|5102.15|5102.15|5101.91|5101.91|0
1605024010000|2020-11-10 16:00:10|5101.97|5101.97|5102.33|5102.33|5102.33|5102.33|5101.97|5101.97|0
1605024020000|2020-11-10 16:00:20|5102.47|5102.47|5102.67|5102.67|5102.67|5102.67|5102.47|5102.47|0
1605024030000|2020-11-10 16:00:30|5103.36|5103.36|5103.11|5103.11|5103.36|5103.36|5103.11|5103.11|0
1605024040000|2020-11-10 16:00:40|5103.32|5103.32|5102.17|5102.17|5103.32|5103.32|5102.17|5102.17|0
1605024050000|2020-11-10 16:00:50|5102.31|5102.31|5104.21|5104.21|5104.21|5104.21|5102.31|5102.31|0
1605024060000|2020-11-10 16:01:00|5104.45|5104.45|5106.16|5106.16|5106.16|5106.16|5104.45|5104.45|0
1605024070000|2020-11-10 16:01:10|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|0
1605024080000|2020-11-10 16:01:20|5105.59|5105.59|5106.22|5106.22|5106.28|5106.28|5105.59|5105.59|0
1605024090000|2020-11-10 16:01:30|5105.53|5105.53|5105.53|5105.53|5105.53|5105.53|5105.53|5105.53|0
1605024100000|2020-11-10 16:01:40|5105.8|5105.8|5106.15|5106.15|5106.15|5106.15|5105.8|5105.8|0
1605024110000|2020-11-10 16:01:50|5106.03|5106.03|5105.35|5105.35|5106.03|5106.03|5105.35|5105.35|0
1605024120000|2020-11-10 16:02:00|5105.84|5105.84|5105.84|5105.84|5105.84|5105.84|5105.84|5105.84|0
1605024130000|2020-11-10 16:02:10|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|0
1605024140000|2020-11-10 16:02:20|5106.2|5106.2|5105.52|5105.52|5106.2|5106.2|5105.52|5105.52|0
1605024150000|2020-11-10 16:02:30|5105.38|5105.38|5105.15|5105.15|5105.38|5105.38|5105.15|5105.15|0
1605024170000|2020-11-10 16:02:50|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|0
1605024180000|2020-11-10 16:03:00|5105.09|5105.09|5104.4|5104.4|5105.09|5105.09|5104.4|5104.4|0
1605024190000|2020-11-10 16:03:10|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|5105.26|0
1605024200000|2020-11-10 16:03:20|5104.8|5104.8|5102.77|5102.77|5104.8|5104.8|5102.77|5102.77|0
1605024210000|2020-11-10 16:03:30|5102.56|5102.56|5101.97|5101.97|5102.56|5102.56|5101.97|5101.97|0
1605024220000|2020-11-10 16:03:40|5101.7|5101.7|5100.32|5100.32|5101.7|5101.7|5100.32|5100.32|0
1605024230000|2020-11-10 16:03:50|5100.06|5100.06|5100.19|5100.19|5100.19|5100.19|5100.06|5100.06|0
1605024240000|2020-11-10 16:04:00|5100.32|5100.32|5101.15|5101.15|5101.15|5101.15|5100.32|5100.32|0
1605024250000|2020-11-10 16:04:10|5100.46|5100.46|5100.34|5100.34|5100.46|5100.46|5100.34|5100.34|0
1605024280000|2020-11-10 16:04:40|5100.21|5100.21|5100.34|5100.34|5100.34|5100.34|5100.21|5100.21|0
1605024290000|2020-11-10 16:04:50|5100.11|5100.11|5099.88|5099.88|5100.11|5100.11|5099.88|5099.88|0
1605024300000|2020-11-10 16:05:00|5099.74|5099.74|5098.7|5098.7|5099.74|5099.74|5098.7|5098.7|0
1605024310000|2020-11-10 16:05:10|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|0
1605024320000|2020-11-10 16:05:20|5098.96|5098.96|5098.83|5098.83|5098.96|5098.96|5098.83|5098.83|0
1605024330000|2020-11-10 16:05:30|5098.7|5098.7|5096.89|5096.89|5098.7|5098.7|5096.78|5096.78|0
1605024340000|2020-11-10 16:05:40|5096.26|5096.26|5095.1|5095.1|5096.26|5096.26|5095.1|5095.1|0
1605024350000|2020-11-10 16:05:50|5095.16|5095.16|5094.19|5094.19|5095.16|5095.16|5094.13|5094.13|0
1605024360000|2020-11-10 16:06:00|5094.32|5094.32|5095.14|5095.14|5095.14|5095.14|5094.32|5094.32|0
1605024380000|2020-11-10 16:06:20|5095.01|5095.01|5094.48|5094.48|5095.01|5095.01|5094.48|5094.48|0
1605024390000|2020-11-10 16:06:30|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|0
1605024400000|2020-11-10 16:06:40|5094.84|5094.84|5095.94|5095.94|5096.17|5096.17|5094.84|5094.84|0
1605024410000|2020-11-10 16:06:50|5096.62|5096.62|5096.22|5096.22|5096.62|5096.62|5095.94|5095.94|0
1605024420000|2020-11-10 16:07:00|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|0
1605024430000|2020-11-10 16:07:10|5095.4|5095.4|5095.4|5095.4|5095.4|5095.4|5095.4|5095.4|0
1605024440000|2020-11-10 16:07:20|5095.27|5095.27|5096.24|5096.24|5096.24|5096.24|5094.87|5094.87|0
1605024450000|2020-11-10 16:07:30|5095.56|5095.56|5093.77|5093.77|5095.56|5095.56|5093.77|5093.77|0
1605024460000|2020-11-10 16:07:40|5093.85|5093.85|5093.9|5093.9|5093.9|5093.9|5093.85|5093.85|0
1605024470000|2020-11-10 16:07:50|5093.22|5093.22|5092.74|5092.74|5093.22|5093.22|5092.47|5092.47|0
1605024480000|2020-11-10 16:08:00|5092.87|5092.87|5094|5094|5094|5094|5092.87|5092.87|0
1605024490000|2020-11-10 16:08:10|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|0
1605024500000|2020-11-10 16:08:20|5095.22|5095.22|5095.49|5095.49|5095.62|5095.62|5095.22|5095.22|0
1605024510000|2020-11-10 16:08:30|5095.35|5095.35|5094.27|5094.27|5095.35|5095.35|5094.27|5094.27|0
1605024520000|2020-11-10 16:08:40|5093.73|5093.73|5093.6|5093.6|5093.73|5093.73|5093.6|5093.6|0
1605024540000|2020-11-10 16:09:00|5094.29|5094.29|5094.63|5094.63|5094.63|5094.63|5094.29|5094.29|0
1605024550000|2020-11-10 16:09:10|5094.51|5094.51|5094.61|5094.61|5094.69|5094.69|5094.51|5094.51|0
1605024560000|2020-11-10 16:09:20|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|0
1605024570000|2020-11-10 16:09:30|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|0
1605024580000|2020-11-10 16:09:40|5094|5094|5094.4|5094.4|5094.4|5094.4|5094|5094|0
1605024600000|2020-11-10 16:10:00|5094.27|5094.27|5094.48|5094.48|5094.48|5094.48|5094.27|5094.27|0
1605024610000|2020-11-10 16:10:10|5095.16|5095.16|5095.43|5095.43|5095.43|5095.43|5095.16|5095.16|0
1605024620000|2020-11-10 16:10:20|5095.32|5095.32|5095.32|5095.32|5095.32|5095.32|5095.32|5095.32|0
1605024630000|2020-11-10 16:10:30|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|0
1605024650000|2020-11-10 16:10:50|5094.76|5094.76|5095.89|5095.89|5095.89|5095.89|5094.76|5094.76|0
1605024660000|2020-11-10 16:11:00|5096.29|5096.29|5098.2|5098.2|5098.2|5098.2|5096.29|5096.29|0
1605024670000|2020-11-10 16:11:10|5098.88|5098.88|5101.81|5101.81|5101.81|5101.81|5098.88|5098.88|0
1605024680000|2020-11-10 16:11:20|5102.05|5102.05|5102.31|5102.31|5102.31|5102.31|5102.05|5102.05|0
1605024690000|2020-11-10 16:11:30|5103|5103|5103|5103|5103|5103|5103|5103|0
1605024700000|2020-11-10 16:11:40|5103.24|5103.24|5103.53|5103.53|5103.53|5103.53|5103.24|5103.24|0
1605024710000|2020-11-10 16:11:50|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|5103.79|0
1605024720000|2020-11-10 16:12:00|5103.74|5103.74|5104.2|5104.2|5106.62|5106.62|5103.74|5103.74|0
1605024730000|2020-11-10 16:12:10|5104.41|5104.41|5103.64|5103.64|5104.41|5104.41|5103.64|5103.64|0
1605024750000|2020-11-10 16:12:30|5103.51|5103.51|5103.51|5103.51|5103.64|5103.64|5103.51|5103.51|0
1605024760000|2020-11-10 16:12:40|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|5103.64|0
1605024770000|2020-11-10 16:12:50|5102.72|5102.72|5100.31|5100.31|5102.72|5102.72|5100.31|5100.31|0
1605024780000|2020-11-10 16:13:00|5100.07|5100.07|5099.94|5099.94|5100.07|5100.07|5099.94|5099.94|0
1605024800000|2020-11-10 16:13:20|5100.63|5100.63|5100.69|5100.69|5100.69|5100.69|5100.63|5100.63|0
1605024810000|2020-11-10 16:13:30|5100.82|5100.82|5100.59|5100.59|5100.82|5100.82|5100.59|5100.59|0
1605024820000|2020-11-10 16:13:40|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|0
1605024830000|2020-11-10 16:13:50|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|0
1605024840000|2020-11-10 16:14:00|5100.98|5100.98|5100.24|5100.24|5100.98|5100.98|5100.24|5100.24|0
1605024850000|2020-11-10 16:14:10|5100.93|5100.93|5100.24|5100.24|5100.93|5100.93|5100.24|5100.24|0
1605024860000|2020-11-10 16:14:20|5100.51|5100.51|5100.64|5100.64|5100.64|5100.64|5100.51|5100.51|0
1605024870000|2020-11-10 16:14:30|5101.33|5101.33|5101.46|5101.46|5101.46|5101.46|5101.33|5101.33|0
1605024880000|2020-11-10 16:14:40|5101.59|5101.59|5101.65|5101.65|5101.65|5101.65|5101.59|5101.59|0
1605024890000|2020-11-10 16:14:50|5101.52|5101.52|5102.01|5102.01|5102.01|5102.01|5101.46|5101.46|0
1605024900000|2020-11-10 16:15:00|5102.7|5102.7|5101.7|5101.7|5102.75|5102.75|5101.7|5101.7|0
1605024910000|2020-11-10 16:15:10|5100.32|5100.32|5099.87|5099.87|5100.32|5100.32|5099.87|5099.87|0
1605024920000|2020-11-10 16:15:20|5099.18|5099.18|5099.22|5099.22|5099.22|5099.22|5099.05|5099.05|0
1605024930000|2020-11-10 16:15:30|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|0
1605024940000|2020-11-10 16:15:40|5099.81|5099.81|5099.98|5099.98|5100.21|5100.21|5099.81|5099.81|0
1605024950000|2020-11-10 16:15:50|5099.77|5099.77|5099.41|5099.41|5099.77|5099.77|5099.41|5099.41|0
1605024960000|2020-11-10 16:16:00|5099.23|5099.23|5098.75|5098.75|5099.23|5099.23|5098.2|5098.2|0
1605024970000|2020-11-10 16:16:10|5098.07|5098.07|5098.35|5098.35|5098.35|5098.35|5098.07|5098.07|0
1605024980000|2020-11-10 16:16:20|5098.47|5098.47|5097.55|5097.55|5098.47|5098.47|5097.55|5097.55|0
1605024990000|2020-11-10 16:16:30|5098.23|5098.23|5098.92|5098.92|5098.92|5098.92|5098.23|5098.23|0
1605025000000|2020-11-10 16:16:40|5098.69|5098.69|5098.55|5098.55|5098.69|5098.69|5098.55|5098.55|0
1605025010000|2020-11-10 16:16:50|5098.58|5098.58|5097.33|5097.33|5098.58|5098.58|5097.07|5097.07|0
1605025020000|2020-11-10 16:17:00|5097.47|5097.47|5098.73|5098.73|5098.73|5098.73|5097.47|5097.47|0
1605025030000|2020-11-10 16:17:10|5098.44|5098.44|5098.21|5098.21|5098.44|5098.44|5098.21|5098.21|0
1605025040000|2020-11-10 16:17:20|5097.52|5097.52|5096.83|5096.83|5097.52|5097.52|5096.83|5096.83|0
1605025050000|2020-11-10 16:17:30|5096.55|5096.55|5095.95|5095.95|5096.55|5096.55|5095.71|5095.71|0
1605025060000|2020-11-10 16:17:40|5095.26|5095.26|5095.15|5095.15|5095.26|5095.26|5095.15|5095.15|0
1605025070000|2020-11-10 16:17:50|5095.26|5095.26|5094.21|5094.21|5095.26|5095.26|5094.21|5094.21|0
1605025080000|2020-11-10 16:18:00|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|0
1605025090000|2020-11-10 16:18:10|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1605025120000|2020-11-10 16:18:40|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|5094.77|0
1605025130000|2020-11-10 16:18:50|5095.46|5095.46|5097.01|5097.01|5097.01|5097.01|5095.46|5095.46|0
1605025140000|2020-11-10 16:19:00|5097.83|5097.83|5098.17|5098.17|5098.17|5098.17|5097.83|5097.83|0
1605025160000|2020-11-10 16:19:20|5098.34|5098.34|5100.15|5100.15|5100.15|5100.15|5098.34|5098.34|0
1605025170000|2020-11-10 16:19:30|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|0
1605025180000|2020-11-10 16:19:40|5100.42|5100.42|5100.78|5100.78|5101.02|5101.02|5100.42|5100.42|0
1605025190000|2020-11-10 16:19:50|5100.65|5100.65|5099.9|5099.9|5100.65|5100.65|5099.9|5099.9|0
1605025200000|2020-11-10 16:20:00|5099.77|5099.77|5100.52|5100.52|5100.65|5100.65|5099.77|5099.77|0
1605025210000|2020-11-10 16:20:10|5099.83|5099.83|5100.54|5100.54|5100.54|5100.54|5099.83|5099.83|0
1605025240000|2020-11-10 16:20:40|5100.48|5100.48|5100.63|5100.63|5100.68|5100.68|5100.48|5100.48|0
1605025260000|2020-11-10 16:21:00|5101.31|5101.31|5101.95|5101.95|5101.95|5101.95|5101.31|5101.31|0
1605025270000|2020-11-10 16:21:10|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|0
1605025280000|2020-11-10 16:21:20|5101.95|5101.95|5102.06|5102.06|5102.06|5102.06|5101.95|5101.95|0
1605025290000|2020-11-10 16:21:30|5102.25|5102.25|5102.25|5102.25|5102.25|5102.25|5102.25|5102.25|0
1605025300000|2020-11-10 16:21:40|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|0
1605025310000|2020-11-10 16:21:50|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|0
1605025320000|2020-11-10 16:22:00|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|0
1605025330000|2020-11-10 16:22:10|5102.08|5102.08|5101|5101|5102.08|5102.08|5101|5101|0
1605025340000|2020-11-10 16:22:20|5100.86|5100.86|5099.62|5099.62|5101|5101|5099.62|5099.62|0
1605025350000|2020-11-10 16:22:30|5100.37|5100.37|5100.48|5100.48|5100.77|5100.77|5100.37|5100.37|0
1605025360000|2020-11-10 16:22:40|5100.25|5100.25|5100.11|5100.11|5100.25|5100.25|5100.11|5100.11|0
1605025370000|2020-11-10 16:22:50|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|0
1605025380000|2020-11-10 16:23:00|5099.56|5099.56|5098.8|5098.8|5099.62|5099.62|5098.8|5098.8|0
1605025390000|2020-11-10 16:23:10|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|0
1605025400000|2020-11-10 16:23:20|5098|5098|5098.91|5098.91|5098.97|5098.97|5097.94|5097.94|0
1605025410000|2020-11-10 16:23:30|5098.85|5098.85|5098.79|5098.79|5098.85|5098.85|5098.79|5098.79|0
1605025420000|2020-11-10 16:23:40|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|0
1605025430000|2020-11-10 16:23:50|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|0
1605025440000|2020-11-10 16:24:00|5098.01|5098.01|5098.07|5098.07|5098.07|5098.07|5098.01|5098.01|0
1605025450000|2020-11-10 16:24:10|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|5098.49|0
1605025460000|2020-11-10 16:24:20|5098.72|5098.72|5098.72|5098.72|5098.72|5098.72|5098.72|5098.72|0
1605025480000|2020-11-10 16:24:40|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|0
1605025490000|2020-11-10 16:24:50|5099.54|5099.54|5100.55|5100.55|5100.55|5100.55|5099.54|5099.54|0
1605025500000|2020-11-10 16:25:00|5100.96|5100.96|5102.01|5102.01|5102.01|5102.01|5100.96|5100.96|0
1605025510000|2020-11-10 16:25:10|5101.96|5101.96|5102.07|5102.07|5102.07|5102.07|5101.96|5101.96|0
1605025520000|2020-11-10 16:25:20|5102.21|5102.21|5102.97|5102.97|5103.23|5103.23|5102.21|5102.21|0
1605025530000|2020-11-10 16:25:30|5102.28|5102.28|5102.13|5102.13|5102.34|5102.34|5102.11|5102.11|0
1605025540000|2020-11-10 16:25:40|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|0
1605025550000|2020-11-10 16:25:50|5102.03|5102.03|5101.58|5101.58|5102.03|5102.03|5101.58|5101.58|0
1605025560000|2020-11-10 16:26:00|5101.31|5101.31|5099.68|5099.68|5101.31|5101.31|5099.68|5099.68|0
1605025570000|2020-11-10 16:26:10|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|0
1605025580000|2020-11-10 16:26:20|5100.43|5100.43|5100.43|5100.43|5100.43|5100.43|5100.31|5100.31|0
1605025590000|2020-11-10 16:26:30|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|0
1605025600000|2020-11-10 16:26:40|5100.08|5100.08|5100.08|5100.08|5100.35|5100.35|5100.08|5100.08|0
1605025610000|2020-11-10 16:26:50|5099.39|5099.39|5099.16|5099.16|5099.39|5099.39|5099.16|5099.16|0
1605025620000|2020-11-10 16:27:00|5099.05|5099.05|5099.44|5099.44|5099.44|5099.44|5098.58|5098.58|0
1605025630000|2020-11-10 16:27:10|5099.61|5099.61|5099.81|5099.81|5099.81|5099.81|5099.61|5099.61|0
1605025640000|2020-11-10 16:27:20|5099.12|5099.12|5099.39|5099.39|5099.52|5099.52|5099.12|5099.12|0
1605025650000|2020-11-10 16:27:30|5100.08|5100.08|5100.76|5100.76|5100.76|5100.76|5100.08|5100.08|0
1605025660000|2020-11-10 16:27:40|5100.94|5100.94|5101.05|5101.05|5101.74|5101.74|5100.94|5100.94|0
1605025670000|2020-11-10 16:27:50|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|0
1605025680000|2020-11-10 16:28:00|5100.7|5100.7|5100.53|5100.53|5100.7|5100.7|5100.07|5100.07|0
1605025690000|2020-11-10 16:28:10|5100.47|5100.47|5099.9|5099.9|5100.47|5100.47|5099.79|5099.79|0
1605025700000|2020-11-10 16:28:20|5100.59|5100.59|5103.42|5103.42|5103.42|5103.42|5100.59|5100.59|0
1605025710000|2020-11-10 16:28:30|5104.57|5104.57|5105.89|5105.89|5105.89|5105.89|5104.57|5104.57|0
1605025720000|2020-11-10 16:28:40|5106.01|5106.01|5105.99|5105.99|5106.04|5106.04|5105.78|5105.78|0
1605025730000|2020-11-10 16:28:50|5105.93|5105.93|5106.75|5106.75|5106.88|5106.88|5105.93|5105.93|0
1605025740000|2020-11-10 16:29:00|5107.44|5107.44|5105.05|5105.05|5107.88|5107.88|5105.05|5105.05|0
1605025750000|2020-11-10 16:29:10|5104.99|5104.99|5104.15|5104.15|5104.99|5104.99|5103.33|5103.33|0
1605025760000|2020-11-10 16:29:20|5104.21|5104.21|5104.3|5104.3|5104.47|5104.47|5104.21|5104.21|0
1605025770000|2020-11-10 16:29:30|5104.32|5104.32|5104.21|5104.21|5104.32|5104.32|5103.63|5103.63|0
1605025780000|2020-11-10 16:29:40|5104.89|5104.89|5104.8|5104.8|5106.17|5106.17|5103.84|5103.84|0
1605025790000|2020-11-10 16:29:50|5105.08|5105.08|5105|5105|5105.69|5105.69|5104.19|5104.19|0
1605082500000|2020-11-11 08:15:00|5133.73|5133.73|5134.09|5134.09|5134.09|5134.09|5132.71|5132.71|0
1605082510000|2020-11-11 08:15:10|5134.77|5134.77|5140.08|5140.08|5140.08|5140.08|5134.77|5134.77|0
1605082520000|2020-11-11 08:15:20|5139.67|5139.67|5137.34|5137.34|5139.67|5139.67|5137.34|5137.34|0
1605082530000|2020-11-11 08:15:30|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|0
1605082540000|2020-11-11 08:15:40|5137.61|5137.61|5139.67|5139.67|5139.67|5139.67|5137.61|5137.61|0
1605082550000|2020-11-11 08:15:50|5138.99|5138.99|5139.03|5139.03|5139.16|5139.16|5138.99|5138.99|0
1605082570000|2020-11-11 08:16:10|5138.68|5138.68|5137.31|5137.31|5138.68|5138.68|5137.31|5137.31|0
1605082580000|2020-11-11 08:16:20|5136.62|5136.62|5137.08|5137.08|5137.54|5137.54|5135.93|5135.93|0
1605082590000|2020-11-11 08:16:30|5137.77|5137.77|5137.77|5137.77|5137.77|5137.77|5137.77|5137.77|0
1605082600000|2020-11-11 08:16:40|5138.24|5138.24|5138.65|5138.65|5138.65|5138.65|5138.24|5138.24|0
1605082610000|2020-11-11 08:16:50|5139.33|5139.33|5141.4|5141.4|5141.4|5141.4|5139.33|5139.33|0
1605082620000|2020-11-11 08:17:00|5142.09|5142.09|5143.9|5143.9|5143.9|5143.9|5142.09|5142.09|0
1605082630000|2020-11-11 08:17:10|5145.3|5145.3|5144.11|5144.11|5145.3|5145.3|5144.11|5144.11|0
1605082640000|2020-11-11 08:17:20|5145.49|5145.49|5146.4|5146.4|5147.49|5147.49|5145.49|5145.49|0
1605082650000|2020-11-11 08:17:30|5146.54|5146.54|5149.06|5149.06|5149.11|5149.11|5146.54|5146.54|0
1605082660000|2020-11-11 08:17:40|5149.46|5149.46|5148.14|5148.14|5149.51|5149.51|5148.14|5148.14|0
1605082670000|2020-11-11 08:17:50|5148.71|5148.71|5149.4|5149.4|5149.4|5149.4|5147.34|5147.34|0
1605082680000|2020-11-11 08:18:00|5150.57|5150.57|5150.57|5150.57|5150.57|5150.57|5150.57|5150.57|0
1605082690000|2020-11-11 08:18:10|5149.88|5149.88|5146.64|5146.64|5149.88|5149.88|5146.64|5146.64|0
1605082700000|2020-11-11 08:18:20|5146.5|5146.5|5147.41|5147.41|5148.16|5148.16|5145.83|5145.83|0
1605082710000|2020-11-11 08:18:30|5146.72|5146.72|5142.19|5142.19|5146.72|5146.72|5142.19|5142.19|0
1605082720000|2020-11-11 08:18:40|5141.5|5141.5|5141.72|5141.72|5141.72|5141.72|5141.03|5141.03|0
1605082730000|2020-11-11 08:18:50|5142.29|5142.29|5143.42|5143.42|5143.42|5143.42|5142.29|5142.29|0
1605082740000|2020-11-11 08:19:00|5144.06|5144.06|5146.54|5146.54|5146.6|5146.6|5144.06|5144.06|0
1605082750000|2020-11-11 08:19:10|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|0
1605082760000|2020-11-11 08:19:20|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|5147.92|0
1605082770000|2020-11-11 08:19:30|5147.23|5147.23|5149.29|5149.29|5149.29|5149.29|5147.23|5147.23|0
1605082780000|2020-11-11 08:19:40|5150.5|5150.5|5150.39|5150.39|5150.5|5150.5|5149.47|5149.47|0
1605082790000|2020-11-11 08:19:50|5151.76|5151.76|5151.2|5151.2|5152.17|5152.17|5150.8|5150.8|0
1605082800000|2020-11-11 08:20:00|5151.6|5151.6|5153.87|5153.87|5153.87|5153.87|5151.6|5151.6|0
1605082810000|2020-11-11 08:20:10|5154.56|5154.56|5154.1|5154.1|5154.56|5154.56|5154.1|5154.1|0
1605082820000|2020-11-11 08:20:20|5153.83|5153.83|5154.04|5154.04|5154.04|5154.04|5153.77|5153.77|0
1605082830000|2020-11-11 08:20:30|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|0
1605082840000|2020-11-11 08:20:40|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|0
1605082850000|2020-11-11 08:20:50|5155|5155|5155.07|5155.07|5155.68|5155.68|5154.81|5154.81|0
1605082860000|2020-11-11 08:21:00|5155.7|5155.7|5158.4|5158.4|5158.4|5158.4|5155.7|5155.7|0
1605082870000|2020-11-11 08:21:10|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|5157.88|0
1605082880000|2020-11-11 08:21:20|5158.45|5158.45|5160.93|5160.93|5160.93|5160.93|5158.45|5158.45|0
1605082890000|2020-11-11 08:21:30|5161.5|5161.5|5161.5|5161.5|5161.5|5161.5|5161.5|5161.5|0
1605082900000|2020-11-11 08:21:40|5162.19|5162.19|5162.57|5162.57|5162.57|5162.57|5162.19|5162.19|0
1605082910000|2020-11-11 08:21:50|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|0
1605082920000|2020-11-11 08:22:00|5161.65|5161.65|5161.65|5161.65|5161.65|5161.65|5161.65|5161.65|0
1605082930000|2020-11-11 08:22:10|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|5161.6|0
1605082940000|2020-11-11 08:22:20|5162.97|5162.97|5163.2|5163.2|5163.2|5163.2|5162.97|5162.97|0
1605082950000|2020-11-11 08:22:30|5163.89|5163.89|5158.57|5158.57|5163.89|5163.89|5158.57|5158.57|0
1605082960000|2020-11-11 08:22:40|5157.88|5157.88|5159.49|5159.49|5159.49|5159.49|5157.88|5157.88|0
1605082970000|2020-11-11 08:22:50|5158.79|5158.79|5156.46|5156.46|5159.02|5159.02|5156.46|5156.46|0
1605082980000|2020-11-11 08:23:00|5156.93|5156.93|5159.01|5159.01|5159.01|5159.01|5156.24|5156.24|0
1605082990000|2020-11-11 08:23:10|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|0
1605083010000|2020-11-11 08:23:30|5159.93|5159.93|5158.61|5158.61|5159.98|5159.98|5158.61|5158.61|0
1605083020000|2020-11-11 08:23:40|5157.92|5157.92|5155.86|5155.86|5157.92|5157.92|5155.86|5155.86|0
1605083030000|2020-11-11 08:23:50|5156.54|5156.54|5154.06|5154.06|5156.54|5156.54|5154.06|5154.06|0
1605083040000|2020-11-11 08:24:00|5152.69|5152.69|5152.69|5152.69|5152.69|5152.69|5152.69|5152.69|0
1605083060000|2020-11-11 08:24:20|5152.55|5152.55|5149.33|5149.33|5152.55|5152.55|5149.33|5149.33|0
1605083070000|2020-11-11 08:24:30|5150.7|5150.7|5150.7|5150.7|5150.7|5150.7|5150.7|5150.7|0
1605083080000|2020-11-11 08:24:40|5151.14|5151.14|5153.85|5153.85|5153.85|5153.85|5151.14|5151.14|0
1605083090000|2020-11-11 08:24:50|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|0
1605083110000|2020-11-11 08:25:10|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|0
1605083130000|2020-11-11 08:25:30|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|0
1605083140000|2020-11-11 08:25:40|5154.07|5154.07|5154.76|5154.76|5154.76|5154.76|5154.07|5154.07|0
1605083150000|2020-11-11 08:25:50|5155.1|5155.1|5155.57|5155.57|5155.77|5155.77|5155.1|5155.1|0
1605083160000|2020-11-11 08:26:00|5155.36|5155.36|5152.14|5152.14|5155.36|5155.36|5152.14|5152.14|0
1605083180000|2020-11-11 08:26:20|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|0
1605083190000|2020-11-11 08:26:30|5150.37|5150.37|5155.08|5155.08|5155.08|5155.08|5150.37|5150.37|0
1605083200000|2020-11-11 08:26:40|5155.77|5155.77|5156.17|5156.17|5156.34|5156.34|5155.77|5155.77|0
1605083210000|2020-11-11 08:26:50|5155.94|5155.94|5156.63|5156.63|5156.63|5156.63|5155.94|5155.94|0
1605083220000|2020-11-11 08:27:00|5156.39|5156.39|5158|5158|5158|5158|5156.39|5156.39|0
1605083230000|2020-11-11 08:27:10|5157.77|5157.77|5157.77|5157.77|5157.77|5157.77|5157.77|5157.77|0
1605083240000|2020-11-11 08:27:20|5157.56|5157.56|5156.36|5156.36|5158.1|5158.1|5156.36|5156.36|0
1605083260000|2020-11-11 08:27:40|5155.67|5155.67|5154.98|5154.98|5155.67|5155.67|5154.98|5154.98|0
1605083270000|2020-11-11 08:27:50|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|0
1605083280000|2020-11-11 08:28:00|5155.67|5155.67|5156.12|5156.12|5156.36|5156.36|5155.67|5155.67|0
1605083290000|2020-11-11 08:28:10|5156.26|5156.26|5156.26|5156.26|5156.26|5156.26|5156.26|5156.26|0
1605083300000|2020-11-11 08:28:20|5156.49|5156.49|5157.18|5157.18|5157.18|5157.18|5156.49|5156.49|0
1605083320000|2020-11-11 08:28:40|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|0
1605083330000|2020-11-11 08:28:50|5156.22|5156.22|5155.4|5155.4|5156.22|5156.22|5155.4|5155.4|0
1605083340000|2020-11-11 08:29:00|5154.47|5154.47|5154.92|5154.92|5154.92|5154.92|5154.47|5154.47|0
1605083350000|2020-11-11 08:29:10|5154.52|5154.52|5149.4|5149.4|5154.52|5154.52|5149.4|5149.4|0
1605083360000|2020-11-11 08:29:20|5148.71|5148.71|5150.29|5150.29|5150.29|5150.29|5148.71|5148.71|0
1605083370000|2020-11-11 08:29:30|5150.35|5150.35|5152.19|5152.19|5152.19|5152.19|5150.35|5150.35|0
1605083380000|2020-11-11 08:29:40|5151.5|5151.5|5151.73|5151.73|5151.73|5151.73|5151.5|5151.5|0
1605083390000|2020-11-11 08:29:50|5151.87|5151.87|5151.87|5151.87|5151.87|5151.87|5151.87|5151.87|0
1605083400000|2020-11-11 08:30:00|5152.55|5152.55|5153.8|5153.8|5153.8|5153.8|5152.55|5152.55|0
1605083410000|2020-11-11 08:30:10|5153.93|5153.93|5153.24|5153.24|5153.93|5153.93|5153.24|5153.24|0
1605083420000|2020-11-11 08:30:20|5152.8|5152.8|5149.71|5149.71|5152.8|5152.8|5149.71|5149.71|0
1605083430000|2020-11-11 08:30:30|5149.31|5149.31|5149.31|5149.31|5149.54|5149.54|5149.31|5149.31|0
1605083440000|2020-11-11 08:30:40|5150|5150|5151.08|5151.08|5151.08|5151.08|5150|5150|0
1605083450000|2020-11-11 08:30:50|5151.32|5151.32|5152.01|5152.01|5152.35|5152.35|5151.32|5151.32|0
1605083470000|2020-11-11 08:31:10|5151.55|5151.55|5150.86|5150.86|5151.55|5151.55|5150.18|5150.18|0
1605083480000|2020-11-11 08:31:20|5151.55|5151.55|5149.79|5149.79|5151.55|5151.55|5149.79|5149.79|0
1605083500000|2020-11-11 08:31:40|5149.11|5149.11|5148.87|5148.87|5149.11|5149.11|5148.87|5148.87|0
1605083510000|2020-11-11 08:31:50|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|0
1605083520000|2020-11-11 08:32:00|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|5148.87|0
1605083530000|2020-11-11 08:32:10|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|5149.33|0
1605083540000|2020-11-11 08:32:20|5149.6|5149.6|5149.83|5149.83|5149.83|5149.83|5149.6|5149.6|0
1605083560000|2020-11-11 08:32:40|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|0
1605083570000|2020-11-11 08:32:50|5152.56|5152.56|5151.19|5151.19|5152.56|5152.56|5151.19|5151.19|0
1605083580000|2020-11-11 08:33:00|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|0
1605083600000|2020-11-11 08:33:20|5152.83|5152.83|5152.26|5152.26|5152.83|5152.83|5152.26|5152.26|0
1605083610000|2020-11-11 08:33:30|5152.03|5152.03|5151.82|5151.82|5152.03|5152.03|5151.82|5151.82|0
1605083630000|2020-11-11 08:33:50|5150.44|5150.44|5149.41|5149.41|5150.44|5150.44|5149.41|5149.41|0
1605083650000|2020-11-11 08:34:10|5149.12|5149.12|5149.36|5149.36|5149.36|5149.36|5149.12|5149.12|0
1605083660000|2020-11-11 08:34:20|5149.07|5149.07|5149.76|5149.76|5149.76|5149.76|5149.07|5149.07|0
1605083670000|2020-11-11 08:34:30|5150.29|5150.29|5150.77|5150.77|5150.77|5150.77|5149.76|5149.76|0
1605083680000|2020-11-11 08:34:40|5150.5|5150.5|5150.67|5150.67|5150.77|5150.77|5150.36|5150.36|0
1605083690000|2020-11-11 08:34:50|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|5151.6|0
1605083700000|2020-11-11 08:35:00|5152.42|5152.42|5153.24|5153.24|5153.24|5153.24|5152.42|5152.42|0
1605083720000|2020-11-11 08:35:20|5153.77|5153.77|5153.49|5153.49|5153.77|5153.77|5153.49|5153.49|0
1605083730000|2020-11-11 08:35:30|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|5153.43|0
1605083740000|2020-11-11 08:35:40|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|5153.3|0
1605083750000|2020-11-11 08:35:50|5153.56|5153.56|5154.26|5154.26|5154.26|5154.26|5153.56|5153.56|0
1605083760000|2020-11-11 08:36:00|5153.8|5153.8|5153.2|5153.2|5153.8|5153.8|5153.2|5153.2|0
1605083770000|2020-11-11 08:36:10|5152.73|5152.73|5149.55|5149.55|5152.73|5152.73|5149.55|5149.55|0
1605083780000|2020-11-11 08:36:20|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|0
1605083790000|2020-11-11 08:36:30|5150.02|5150.02|5147.95|5147.95|5150.02|5150.02|5147.95|5147.95|0
1605083800000|2020-11-11 08:36:40|5147.82|5147.82|5147.77|5147.77|5147.82|5147.82|5147.53|5147.53|0
1605083810000|2020-11-11 08:36:50|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|0
1605083820000|2020-11-11 08:37:00|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|0
1605083830000|2020-11-11 08:37:10|5148.11|5148.11|5148.42|5148.42|5149.12|5149.12|5148.11|5148.11|0
1605083840000|2020-11-11 08:37:20|5149.1|5149.1|5149.92|5149.92|5149.92|5149.92|5149.1|5149.1|0
1605083850000|2020-11-11 08:37:30|5149.24|5149.24|5149.1|5149.1|5149.24|5149.24|5149.1|5149.1|0
1605083860000|2020-11-11 08:37:40|5149.79|5149.79|5148.65|5148.65|5150.26|5150.26|5148.65|5148.65|0
1605083870000|2020-11-11 08:37:50|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|0
1605083880000|2020-11-11 08:38:00|5148.64|5148.64|5147.96|5147.96|5148.64|5148.64|5147.96|5147.96|0
1605083890000|2020-11-11 08:38:10|5148.16|5148.16|5149.89|5149.89|5149.89|5149.89|5148.16|5148.16|0
1605083920000|2020-11-11 08:38:40|5150.42|5150.42|5151.8|5151.8|5151.8|5151.8|5150.42|5150.42|0
1605083930000|2020-11-11 08:38:50|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|0
1605083940000|2020-11-11 08:39:00|5151.21|5151.21|5151.95|5151.95|5151.95|5151.95|5151.15|5151.15|0
1605083950000|2020-11-11 08:39:10|5152.42|5152.42|5152.84|5152.84|5153.53|5153.53|5152.36|5152.36|0
1605083970000|2020-11-11 08:39:30|5152.97|5152.97|5153.51|5153.51|5153.51|5153.51|5152.97|5152.97|0
1605083980000|2020-11-11 08:39:40|5154.88|5154.88|5154.88|5154.88|5154.88|5154.88|5154.88|5154.88|0
1605083990000|2020-11-11 08:39:50|5155.02|5155.02|5154.88|5154.88|5155.02|5155.02|5154.88|5154.88|0
1605084000000|2020-11-11 08:40:00|5154.75|5154.75|5155.87|5155.87|5155.87|5155.87|5154.62|5154.62|0
1605084010000|2020-11-11 08:40:10|5156.27|5156.27|5156.91|5156.91|5156.91|5156.91|5156.27|5156.27|0
1605084030000|2020-11-11 08:40:30|5157.18|5157.18|5157.05|5157.05|5157.18|5157.18|5157.05|5157.05|0
1605084040000|2020-11-11 08:40:40|5157.33|5157.33|5157.47|5157.47|5157.47|5157.47|5157.33|5157.33|0
1605084050000|2020-11-11 08:40:50|5157.35|5157.35|5156.95|5156.95|5157.35|5157.35|5156.95|5156.95|0
1605084060000|2020-11-11 08:41:00|5156.72|5156.72|5156.03|5156.03|5156.72|5156.72|5156.03|5156.03|0
1605084070000|2020-11-11 08:41:10|5155.34|5155.34|5154.66|5154.66|5155.34|5155.34|5154.66|5154.66|0
1605084080000|2020-11-11 08:41:20|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|5154.6|0
1605084090000|2020-11-11 08:41:30|5155.29|5155.29|5155.42|5155.42|5155.42|5155.42|5155.29|5155.29|0
1605084100000|2020-11-11 08:41:40|5155.59|5155.59|5157.54|5157.54|5157.54|5157.54|5155.36|5155.36|0
1605084120000|2020-11-11 08:42:00|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|5157.94|0
1605084130000|2020-11-11 08:42:10|5157.25|5157.25|5157.79|5157.79|5157.79|5157.79|5157.25|5157.25|0
1605084140000|2020-11-11 08:42:20|5157.92|5157.92|5159.84|5159.84|5159.98|5159.98|5157.92|5157.92|0
1605084150000|2020-11-11 08:42:30|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|5158.47|0
1605084170000|2020-11-11 08:42:50|5159.16|5159.16|5160.48|5160.48|5160.48|5160.48|5159.16|5159.16|0
1605084180000|2020-11-11 08:43:00|5160.61|5160.61|5160.34|5160.34|5160.75|5160.75|5160.34|5160.34|0
1605084190000|2020-11-11 08:43:10|5160.21|5160.21|5160.21|5160.21|5160.21|5160.21|5160.21|5160.21|0
1605084210000|2020-11-11 08:43:30|5160.34|5160.34|5160.75|5160.75|5160.75|5160.75|5160.34|5160.34|0
1605084220000|2020-11-11 08:43:40|5160.88|5160.88|5162.17|5162.17|5162.17|5162.17|5160.88|5160.88|0
1605084230000|2020-11-11 08:43:50|5162.86|5162.86|5161.8|5161.8|5162.86|5162.86|5161.8|5161.8|0
1605084240000|2020-11-11 08:44:00|5161.57|5161.57|5158.99|5158.99|5161.57|5161.57|5158.99|5158.99|0
1605084250000|2020-11-11 08:44:10|5159.68|5159.68|5161|5161|5161|5161|5159.45|5159.45|0
1605084270000|2020-11-11 08:44:30|5160.46|5160.46|5159.93|5159.93|5160.46|5160.46|5159.93|5159.93|0
1605084280000|2020-11-11 08:44:40|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|5160.16|0
1605084290000|2020-11-11 08:44:50|5158.1|5158.1|5158.1|5158.1|5158.1|5158.1|5158.1|5158.1|0
1605084300000|2020-11-11 08:45:00|5158.37|5158.37|5158.71|5158.71|5159.05|5159.05|5158.37|5158.37|0
1605084310000|2020-11-11 08:45:10|5158.95|5158.95|5159.41|5159.41|5159.41|5159.41|5158.95|5158.95|0
1605084320000|2020-11-11 08:45:20|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.67|5159.67|0
1605084330000|2020-11-11 08:45:30|5160.57|5160.57|5161.26|5161.26|5161.26|5161.26|5160.57|5160.57|0
1605084340000|2020-11-11 08:45:40|5160.57|5160.57|5160.42|5160.42|5160.57|5160.57|5159.89|5159.89|0
1605084350000|2020-11-11 08:45:50|5159.73|5159.73|5159.73|5159.73|5159.73|5159.73|5159.73|5159.73|0
1605084370000|2020-11-11 08:46:10|5159.05|5159.05|5159.73|5159.73|5159.73|5159.73|5159.05|5159.05|0
1605084380000|2020-11-11 08:46:20|5160.42|5160.42|5160.42|5160.42|5160.42|5160.42|5160.29|5160.29|0
1605084400000|2020-11-11 08:46:40|5160.96|5160.96|5161.09|5161.09|5161.09|5161.09|5160.96|5160.96|0
1605084410000|2020-11-11 08:46:50|5161.22|5161.22|5161.47|5161.47|5161.47|5161.47|5161.22|5161.22|0
1605084420000|2020-11-11 08:47:00|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|5162.16|0
1605084440000|2020-11-11 08:47:20|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|5161.92|0
1605084450000|2020-11-11 08:47:30|5162.16|5162.16|5163.09|5163.09|5163.09|5163.09|5162.16|5162.16|0
1605084460000|2020-11-11 08:47:40|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|5163.78|0
1605084470000|2020-11-11 08:47:50|5165.15|5165.15|5165.15|5165.15|5165.15|5165.15|5165.15|5165.15|0
1605084480000|2020-11-11 08:48:00|5165.55|5165.55|5166.66|5166.66|5167.16|5167.16|5165.55|5165.55|0
1605084490000|2020-11-11 08:48:10|5166.2|5166.2|5166.71|5166.71|5166.84|5166.84|5166.2|5166.2|0
1605084510000|2020-11-11 08:48:30|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|0
1605084520000|2020-11-11 08:48:40|5166.35|5166.35|5166.35|5166.35|5166.35|5166.35|5166.35|5166.35|0
1605084530000|2020-11-11 08:48:50|5166.08|5166.08|5164.47|5164.47|5166.08|5166.08|5164.47|5164.47|0
1605084540000|2020-11-11 08:49:00|5164.94|5164.94|5164.94|5164.94|5164.94|5164.94|5164.94|5164.94|0
1605084550000|2020-11-11 08:49:10|5165.62|5165.62|5166.27|5166.27|5166.27|5166.27|5165.62|5165.62|0
1605084560000|2020-11-11 08:49:20|5165.58|5165.58|5165.58|5165.58|5165.58|5165.58|5165.58|5165.58|0
1605084570000|2020-11-11 08:49:30|5165.98|5165.98|5168.05|5168.05|5168.05|5168.05|5165.98|5165.98|0
1605084580000|2020-11-11 08:49:40|5168.45|5168.45|5168.45|5168.45|5168.45|5168.45|5168.45|5168.45|0
1605084590000|2020-11-11 08:49:50|5169.82|5169.82|5169.13|5169.13|5169.82|5169.82|5169.13|5169.13|0
1605084600000|2020-11-11 08:50:00|5169.82|5169.82|5170.86|5170.86|5170.86|5170.86|5169.82|5169.82|0
1605084610000|2020-11-11 08:50:10|5170.32|5170.32|5170.09|5170.09|5170.32|5170.32|5170.09|5170.09|0
1605084620000|2020-11-11 08:50:20|5169.85|5169.85|5170.2|5170.2|5170.2|5170.2|5169.51|5169.51|0
1605084630000|2020-11-11 08:50:30|5170.4|5170.4|5171.09|5171.09|5171.09|5171.09|5170.4|5170.4|0
1605084660000|2020-11-11 08:51:00|5170.54|5170.54|5170.8|5170.8|5170.8|5170.8|5170.54|5170.54|0
1605084670000|2020-11-11 08:51:10|5171.04|5171.04|5171.04|5171.04|5171.04|5171.04|5171.04|5171.04|0
1605084680000|2020-11-11 08:51:20|5170.92|5170.92|5170.34|5170.34|5170.92|5170.92|5170.34|5170.34|0
1605084730000|2020-11-11 08:52:10|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|5168.97|0
1605084740000|2020-11-11 08:52:20|5168.28|5168.28|5169.24|5169.24|5169.64|5169.64|5168.28|5168.28|0
1605084750000|2020-11-11 08:52:30|5169|5169|5169|5169|5169|5169|5169|5169|0
1605084760000|2020-11-11 08:52:40|5167.39|5167.39|5167.16|5167.16|5167.39|5167.39|5167.16|5167.16|0
1605084770000|2020-11-11 08:52:50|5166.93|5166.93|5167.13|5167.13|5167.13|5167.13|5166.93|5166.93|0
1605084780000|2020-11-11 08:53:00|5167.37|5167.37|5167.98|5167.98|5168.22|5168.22|5167.37|5167.37|0
1605084790000|2020-11-11 08:53:10|5168.22|5168.22|5167.53|5167.53|5168.22|5168.22|5167.53|5167.53|0
1605084800000|2020-11-11 08:53:20|5168.22|5168.22|5168.45|5168.45|5168.45|5168.45|5168.22|5168.22|0
1605084810000|2020-11-11 08:53:30|5170.51|5170.51|5171.05|5171.05|5171.05|5171.05|5170.51|5170.51|0
1605084820000|2020-11-11 08:53:40|5172.42|5172.42|5173.26|5173.26|5173.26|5173.26|5172.42|5172.42|0
1605084840000|2020-11-11 08:54:00|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|0
1605084860000|2020-11-11 08:54:20|5174.48|5174.48|5174.49|5174.49|5174.49|5174.49|5173.79|5173.79|0
1605084870000|2020-11-11 08:54:30|5173.8|5173.8|5173.8|5173.8|5174.04|5174.04|5173.8|5173.8|0
1605084900000|2020-11-11 08:55:00|5173.57|5173.57|5173.57|5173.57|5173.57|5173.57|5173.57|5173.57|0
1605084930000|2020-11-11 08:55:30|5173.51|5173.51|5169.7|5169.7|5173.51|5173.51|5169.7|5169.7|0
1605084940000|2020-11-11 08:55:40|5171.19|5171.19|5170.92|5170.92|5171.19|5171.19|5170.92|5170.92|0
1605084950000|2020-11-11 08:55:50|5170.81|5170.81|5170.75|5170.75|5170.81|5170.81|5170.75|5170.75|0
1605084970000|2020-11-11 08:56:10|5171.92|5171.92|5173.56|5173.56|5173.56|5173.56|5171.92|5171.92|0
1605084980000|2020-11-11 08:56:20|5173.29|5173.29|5173.81|5173.81|5173.81|5173.81|5173.29|5173.29|0
1605084990000|2020-11-11 08:56:30|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|0
1605085000000|2020-11-11 08:56:40|5174.17|5174.17|5173.94|5173.94|5174.17|5174.17|5173.71|5173.71|0
1605085020000|2020-11-11 08:57:00|5174.07|5174.07|5174.28|5174.28|5174.28|5174.28|5174.07|5174.07|0
1605085030000|2020-11-11 08:57:10|5174.75|5174.75|5175.43|5175.43|5175.43|5175.43|5174.75|5174.75|0
1605085040000|2020-11-11 08:57:20|5175.57|5175.57|5175.62|5175.62|5175.62|5175.62|5175.57|5175.57|0
1605085050000|2020-11-11 08:57:30|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|0
1605085060000|2020-11-11 08:57:40|5176.72|5176.72|5178.63|5178.63|5178.63|5178.63|5176.72|5176.72|0
1605085070000|2020-11-11 08:57:50|5179.03|5179.03|5178.6|5178.6|5179.03|5179.03|5178.6|5178.6|0
1605085090000|2020-11-11 08:58:10|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|0
1605085100000|2020-11-11 08:58:20|5178.6|5178.6|5178.79|5178.79|5178.79|5178.79|5178.33|5178.33|0
1605085110000|2020-11-11 08:58:30|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|0
1605085130000|2020-11-11 08:58:50|5179.24|5179.24|5179.53|5179.53|5179.53|5179.53|5179.24|5179.24|0
1605085140000|2020-11-11 08:59:00|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|0
1605085170000|2020-11-11 08:59:30|5180.9|5180.9|5181.11|5181.11|5181.11|5181.11|5180.9|5180.9|0
1605085180000|2020-11-11 08:59:40|5180.87|5180.87|5180.74|5180.74|5180.87|5180.87|5180.74|5180.74|0
1605085190000|2020-11-11 08:59:50|5180.51|5180.51|5180.62|5180.62|5180.62|5180.62|5180.51|5180.51|0
1605085200000|2020-11-11 09:00:00|5182|5182|5184.32|5184.32|5184.32|5184.32|5182|5182|0
1605085220000|2020-11-11 09:00:20|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|0
1605085230000|2020-11-11 09:00:30|5182.71|5182.71|5182.71|5182.71|5182.71|5182.71|5182.71|5182.71|0
1605085240000|2020-11-11 09:00:40|5183.4|5183.4|5184.77|5184.77|5184.96|5184.96|5183.4|5183.4|0
1605085290000|2020-11-11 09:01:30|5182.7|5182.7|5181.75|5181.75|5182.7|5182.7|5181.75|5181.75|0
1605085300000|2020-11-11 09:01:40|5181.28|5181.28|5182.07|5182.07|5182.07|5182.07|5181.28|5181.28|0
1605085310000|2020-11-11 09:01:50|5182.18|5182.18|5184.93|5184.93|5184.93|5184.93|5182.18|5182.18|0
1605085320000|2020-11-11 09:02:00|5185.4|5185.4|5184.24|5184.24|5185.4|5185.4|5184.24|5184.24|0
1605085350000|2020-11-11 09:02:30|5184.45|5184.45|5184.45|5184.45|5184.45|5184.45|5184.45|5184.45|0
1605085370000|2020-11-11 09:02:50|5184.62|5184.62|5184.49|5184.49|5184.62|5184.62|5184.49|5184.49|0
1605085380000|2020-11-11 09:03:00|5183.99|5183.99|5180.49|5180.49|5183.99|5183.99|5180.49|5180.49|0
1605085390000|2020-11-11 09:03:10|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|5180.66|0
1605085400000|2020-11-11 09:03:20|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|0
1605085410000|2020-11-11 09:03:30|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|0
1605085420000|2020-11-11 09:03:40|5179.28|5179.28|5177.9|5177.9|5179.28|5179.28|5177.9|5177.9|0
1605085440000|2020-11-11 09:04:00|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|0
1605085450000|2020-11-11 09:04:10|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|0
1605085460000|2020-11-11 09:04:20|5177.5|5177.5|5177.09|5177.09|5177.5|5177.5|5177.09|5177.09|0
1605085470000|2020-11-11 09:04:30|5176.86|5176.86|5176.86|5176.86|5176.86|5176.86|5176.86|5176.86|0
1605085480000|2020-11-11 09:04:40|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|5176.17|0
1605085510000|2020-11-11 09:05:10|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|5177.55|0
1605085530000|2020-11-11 09:05:30|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|0
1605085540000|2020-11-11 09:05:40|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|0
1605085570000|2020-11-11 09:06:10|5177.75|5177.75|5177.96|5177.96|5177.96|5177.96|5177.75|5177.75|0
1605085590000|2020-11-11 09:06:30|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|5177.84|0
1605085600000|2020-11-11 09:06:40|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|5177.58|0
1605085610000|2020-11-11 09:06:50|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|0
1605085620000|2020-11-11 09:07:00|5176.1|5176.1|5175.9|5175.9|5176.1|5176.1|5175.42|5175.42|0
1605085630000|2020-11-11 09:07:10|5176.1|5176.1|5176.31|5176.31|5176.31|5176.31|5176.1|5176.1|0
1605085650000|2020-11-11 09:07:30|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|0
1605085660000|2020-11-11 09:07:40|5175.84|5175.84|5175.14|5175.14|5175.84|5175.84|5175.14|5175.14|0
1605085670000|2020-11-11 09:07:50|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|0
1605085680000|2020-11-11 09:08:00|5174.21|5174.21|5173.47|5173.47|5174.21|5174.21|5173.47|5173.47|0
1605085690000|2020-11-11 09:08:10|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|0
1605085700000|2020-11-11 09:08:20|5174.84|5174.84|5173.68|5173.68|5174.84|5174.84|5173.47|5173.47|0
1605085720000|2020-11-11 09:08:40|5172.99|5172.99|5174.08|5174.08|5174.08|5174.08|5172.99|5172.99|0
1605085730000|2020-11-11 09:08:50|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|0
1605085740000|2020-11-11 09:09:00|5175.32|5175.32|5176.02|5176.02|5176.02|5176.02|5175.32|5175.32|0
1605085760000|2020-11-11 09:09:20|5176.71|5176.71|5176.71|5176.71|5176.71|5176.71|5176.71|5176.71|0
1605085770000|2020-11-11 09:09:30|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|5176.84|0
1605085780000|2020-11-11 09:09:40|5176.95|5176.95|5178.86|5178.86|5179.09|5179.09|5176.95|5176.95|0
1605085790000|2020-11-11 09:09:50|5179.06|5179.06|5179.3|5179.3|5179.3|5179.3|5179.06|5179.06|0
1605085800000|2020-11-11 09:10:00|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|0
1605085810000|2020-11-11 09:10:10|5182.28|5182.28|5182.28|5182.28|5182.28|5182.28|5182.28|5182.28|0
1605085830000|2020-11-11 09:10:30|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|0
1605085850000|2020-11-11 09:10:50|5181.08|5181.08|5180.84|5180.84|5181.08|5181.08|5180.84|5180.84|0
1605085860000|2020-11-11 09:11:00|5181.11|5181.11|5181.46|5181.46|5181.46|5181.46|5181.11|5181.11|0
1605085870000|2020-11-11 09:11:10|5181.86|5181.86|5181.15|5181.15|5181.86|5181.86|5181.15|5181.15|0
1605085880000|2020-11-11 09:11:20|5180.92|5180.92|5180.23|5180.23|5180.92|5180.92|5180|5180|0
1605085900000|2020-11-11 09:11:40|5181.61|5181.61|5182.02|5182.02|5182.02|5182.02|5181.61|5181.61|0
1605085910000|2020-11-11 09:11:50|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|0
1605085920000|2020-11-11 09:12:00|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|5182.57|0
1605085930000|2020-11-11 09:12:10|5182.36|5182.36|5181.68|5181.68|5182.36|5182.36|5180.99|5180.99|0
1605085940000|2020-11-11 09:12:20|5181.56|5181.56|5181.56|5181.56|5181.56|5181.56|5181.56|5181.56|0
1605085960000|2020-11-11 09:12:40|5182.06|5182.06|5182.75|5182.75|5183.44|5183.44|5182.06|5182.06|0
1605085980000|2020-11-11 09:13:00|5182.06|5182.06|5181.9|5181.9|5182.06|5182.06|5181.2|5181.2|0
1605085990000|2020-11-11 09:13:10|5181.21|5181.21|5180.94|5180.94|5181.21|5181.21|5180.94|5180.94|0
1605086030000|2020-11-11 09:13:50|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|0
1605086040000|2020-11-11 09:14:00|5179.57|5179.57|5178.54|5178.54|5179.57|5179.57|5177.85|5177.85|0
1605086060000|2020-11-11 09:14:20|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|0
1605086070000|2020-11-11 09:14:30|5180.05|5180.05|5176.79|5176.79|5180.05|5180.05|5176.79|5176.79|0
1605086090000|2020-11-11 09:14:50|5176.1|5176.1|5175.65|5175.65|5176.1|5176.1|5175.65|5175.65|0
1605086100000|2020-11-11 09:15:00|5174.27|5174.27|5174|5174|5174.27|5174.27|5174|5174|0
1605086110000|2020-11-11 09:15:10|5172.63|5172.63|5172.19|5172.19|5172.63|5172.63|5172.19|5172.19|0
1605086120000|2020-11-11 09:15:20|5172.88|5172.88|5172.88|5172.88|5172.88|5172.88|5172.88|5172.88|0
1605086130000|2020-11-11 09:15:30|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|0
1605086140000|2020-11-11 09:15:40|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|0
1605086160000|2020-11-11 09:16:00|5172.79|5172.79|5173.47|5173.47|5173.47|5173.47|5172.79|5172.79|0
1605086170000|2020-11-11 09:16:10|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|5173.42|0
1605086180000|2020-11-11 09:16:20|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|0
1605086190000|2020-11-11 09:16:30|5173.79|5173.79|5173.33|5173.33|5173.79|5173.79|5173.33|5173.33|0
1605086210000|2020-11-11 09:16:50|5172.7|5172.7|5172.56|5172.56|5172.7|5172.7|5172.56|5172.56|0
1605086220000|2020-11-11 09:17:00|5171.88|5171.88|5170.98|5170.98|5171.88|5171.88|5170.98|5170.98|0
1605086230000|2020-11-11 09:17:10|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|0
1605086250000|2020-11-11 09:17:30|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|5169.86|0
1605086260000|2020-11-11 09:17:40|5167.79|5167.79|5167.79|5167.79|5167.79|5167.79|5167.79|5167.79|0
1605086270000|2020-11-11 09:17:50|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|0
1605086300000|2020-11-11 09:18:20|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|0
1605086310000|2020-11-11 09:18:30|5167.38|5167.38|5167.61|5167.61|5167.74|5167.74|5167.38|5167.38|0
1605086350000|2020-11-11 09:19:10|5167.74|5167.74|5167.88|5167.88|5167.88|5167.88|5167.61|5167.61|0
1605086360000|2020-11-11 09:19:20|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|0
1605086370000|2020-11-11 09:19:30|5167.32|5167.32|5168.01|5168.01|5168.01|5168.01|5167.32|5167.32|0
1605086380000|2020-11-11 09:19:40|5168.07|5168.07|5167.38|5167.38|5168.07|5168.07|5167.38|5167.38|0
1605086390000|2020-11-11 09:19:50|5167.52|5167.52|5167.52|5167.52|5167.52|5167.52|5167.52|5167.52|0
1605086400000|2020-11-11 09:20:00|5167.05|5167.05|5167.33|5167.33|5167.33|5167.33|5166.78|5166.78|0
1605086410000|2020-11-11 09:20:10|5167.19|5167.19|5167.19|5167.19|5167.19|5167.19|5167.19|5167.19|0
1605086420000|2020-11-11 09:20:20|5166.93|5166.93|5166.93|5166.93|5166.93|5166.93|5166.93|5166.93|0
1605086430000|2020-11-11 09:20:30|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|5166.24|0
1605086440000|2020-11-11 09:20:40|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|0
1605086450000|2020-11-11 09:20:50|5166.03|5166.03|5165.07|5165.07|5166.03|5166.03|5165.07|5165.07|0
1605086460000|2020-11-11 09:21:00|5165.54|5165.54|5164.32|5164.32|5165.54|5165.54|5164.32|5164.32|0
1605086470000|2020-11-11 09:21:10|5165|5165|5165|5165|5165.69|5165.69|5165|5165|0
1605086480000|2020-11-11 09:21:20|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|5165.12|0
1605086500000|2020-11-11 09:21:40|5165.33|5165.33|5166.01|5166.01|5166.01|5166.01|5165.33|5165.33|0
1605086510000|2020-11-11 09:21:50|5166.7|5166.7|5169.04|5169.04|5169.04|5169.04|5166.7|5166.7|0
1605086520000|2020-11-11 09:22:00|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|0
1605086540000|2020-11-11 09:22:20|5170|5170|5170|5170|5170|5170|5170|5170|0
1605086550000|2020-11-11 09:22:30|5170.82|5170.82|5171.34|5171.34|5171.34|5171.34|5170.82|5170.82|0
1605086570000|2020-11-11 09:22:50|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|0
1605086580000|2020-11-11 09:23:00|5171.24|5171.24|5170.97|5170.97|5171.24|5171.24|5170.97|5170.97|0
1605086590000|2020-11-11 09:23:10|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|0
1605086640000|2020-11-11 09:24:00|5170.57|5170.57|5169.01|5169.01|5170.57|5170.57|5168.51|5168.51|0
1605086650000|2020-11-11 09:24:10|5169.24|5169.24|5169.47|5169.47|5169.47|5169.47|5169.24|5169.24|0
1605086680000|2020-11-11 09:24:40|5169.76|5169.76|5170.03|5170.03|5170.03|5170.03|5169.76|5169.76|0
1605086700000|2020-11-11 09:25:00|5169.76|5169.76|5170.45|5170.45|5170.45|5170.45|5169.76|5169.76|0
1605086720000|2020-11-11 09:25:20|5170.58|5170.58|5171.96|5171.96|5171.96|5171.96|5170.58|5170.58|0
1605086740000|2020-11-11 09:25:40|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|0
1605086780000|2020-11-11 09:26:20|5172.92|5172.92|5172.92|5172.92|5172.92|5172.92|5172.92|5172.92|0
1605086790000|2020-11-11 09:26:30|5172.73|5172.73|5170.67|5170.67|5172.73|5172.73|5170.67|5170.67|0
1605086800000|2020-11-11 09:26:40|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|0
1605086810000|2020-11-11 09:26:50|5170.27|5170.27|5170.27|5170.27|5170.27|5170.27|5170.27|5170.27|0
1605086840000|2020-11-11 09:27:20|5170.38|5170.38|5172.44|5172.44|5172.44|5172.44|5170.38|5170.38|0
1605086860000|2020-11-11 09:27:40|5173.81|5173.81|5174.27|5174.27|5174.27|5174.27|5173.81|5173.81|0
1605086870000|2020-11-11 09:27:50|5173.87|5173.87|5173.87|5173.87|5173.87|5173.87|5173.87|5173.87|0
1605086880000|2020-11-11 09:28:00|5173.66|5173.66|5172.84|5172.84|5173.66|5173.66|5172.84|5172.84|0
1605086890000|2020-11-11 09:28:10|5173.46|5173.46|5172.64|5172.64|5173.46|5173.46|5172.64|5172.64|0
1605086900000|2020-11-11 09:28:20|5172.51|5172.51|5172.51|5172.51|5172.51|5172.51|5172.51|5172.51|0
1605086910000|2020-11-11 09:28:30|5172.56|5172.56|5172.96|5172.96|5172.96|5172.96|5172.56|5172.56|0
1605086920000|2020-11-11 09:28:40|5171.46|5171.46|5171.48|5171.48|5171.48|5171.48|5171.46|5171.46|0
1605086930000|2020-11-11 09:28:50|5171.37|5171.37|5170.11|5170.11|5171.37|5171.37|5169.88|5169.88|0
1605086950000|2020-11-11 09:29:10|5170.8|5170.8|5170.23|5170.23|5170.93|5170.93|5170.23|5170.23|0
1605086960000|2020-11-11 09:29:20|5169.97|5169.97|5169.73|5169.73|5169.97|5169.97|5169.73|5169.73|0
1605086980000|2020-11-11 09:29:40|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|0
1605086990000|2020-11-11 09:29:50|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|0
1605087000000|2020-11-11 09:30:00|5168.3|5168.3|5168.5|5168.5|5168.53|5168.53|5168.27|5168.27|0
1605087010000|2020-11-11 09:30:10|5169.88|5169.88|5169.88|5169.88|5169.88|5169.88|5169.88|5169.88|0
1605087020000|2020-11-11 09:30:20|5170.56|5170.56|5171.25|5171.25|5171.25|5171.25|5170.56|5170.56|0
1605087030000|2020-11-11 09:30:30|5169.88|5169.88|5172.05|5172.05|5172.05|5172.05|5169.59|5169.59|0
1605087040000|2020-11-11 09:30:40|5172.17|5172.17|5171.57|5171.57|5172.17|5172.17|5171.57|5171.57|0
1605087060000|2020-11-11 09:31:00|5169.51|5169.51|5169.13|5169.13|5169.51|5169.51|5169.13|5169.13|0
1605087070000|2020-11-11 09:31:10|5168.89|5168.89|5168.92|5168.92|5168.92|5168.92|5168.69|5168.69|0
1605087120000|2020-11-11 09:32:00|5168.35|5168.35|5170.84|5170.84|5171.11|5171.11|5168.35|5168.35|0
1605087140000|2020-11-11 09:32:20|5170.71|5170.71|5169.97|5169.97|5170.71|5170.71|5169.97|5169.97|0
1605087150000|2020-11-11 09:32:30|5169.57|5169.57|5169.17|5169.17|5169.57|5169.57|5169.17|5169.17|0
1605087190000|2020-11-11 09:33:10|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|0
1605087200000|2020-11-11 09:33:20|5169.97|5169.97|5169.6|5169.6|5169.97|5169.97|5169.6|5169.6|0
1605087220000|2020-11-11 09:33:40|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|5168.23|0
1605087240000|2020-11-11 09:34:00|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|0
1605087260000|2020-11-11 09:34:20|5167.94|5167.94|5169.31|5169.31|5169.31|5169.31|5167.94|5167.94|0
1605087280000|2020-11-11 09:34:40|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|0
1605087330000|2020-11-11 09:35:30|5169.3|5169.3|5169.04|5169.04|5169.3|5169.3|5169.04|5169.04|0
1605087340000|2020-11-11 09:35:40|5168.98|5168.98|5168.85|5168.85|5169.09|5169.09|5168.85|5168.85|0
1605087350000|2020-11-11 09:35:50|5169.05|5169.05|5168.85|5168.85|5169.05|5169.05|5168.85|5168.85|0
1605087360000|2020-11-11 09:36:00|5168.96|5168.96|5168.27|5168.27|5168.96|5168.96|5168.27|5168.27|0
1605087370000|2020-11-11 09:36:10|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|0
1605087390000|2020-11-11 09:36:30|5168.31|5168.31|5169.06|5169.06|5169.06|5169.06|5168.31|5168.31|0
1605087400000|2020-11-11 09:36:40|5168.82|5168.82|5170.2|5170.2|5170.2|5170.2|5168.82|5168.82|0
1605087410000|2020-11-11 09:36:50|5170.33|5170.33|5169.33|5169.33|5170.33|5170.33|5169.33|5169.33|0
1605087420000|2020-11-11 09:37:00|5169.39|5169.39|5169.39|5169.39|5169.39|5169.39|5169.39|5169.39|0
1605087430000|2020-11-11 09:37:10|5170.07|5170.07|5169.9|5169.9|5170.07|5170.07|5169.9|5169.9|0
1605087440000|2020-11-11 09:37:20|5170.72|5170.72|5171.78|5171.78|5171.78|5171.78|5170.72|5170.72|0
1605087450000|2020-11-11 09:37:30|5170.96|5170.96|5170.96|5170.96|5170.96|5170.96|5170.96|5170.96|0
1605087460000|2020-11-11 09:37:40|5171.19|5171.19|5171.42|5171.42|5171.42|5171.42|5171.19|5171.19|0
1605087510000|2020-11-11 09:38:30|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|0
1605087520000|2020-11-11 09:38:40|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|0
1605087530000|2020-11-11 09:38:50|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|0
1605087550000|2020-11-11 09:39:10|5173.75|5173.75|5174.17|5174.17|5174.17|5174.17|5173.75|5173.75|0
1605087560000|2020-11-11 09:39:20|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|0
1605087570000|2020-11-11 09:39:30|5174.22|5174.22|5174.22|5174.22|5174.22|5174.22|5174.22|5174.22|0
1605087580000|2020-11-11 09:39:40|5174.28|5174.28|5174.96|5174.96|5174.96|5174.96|5174.28|5174.28|0
1605087590000|2020-11-11 09:39:50|5174.85|5174.85|5174.73|5174.73|5174.85|5174.85|5174.73|5174.73|0
1605087600000|2020-11-11 09:40:00|5174.68|5174.68|5174.37|5174.37|5175.06|5175.06|5174.37|5174.37|0
1605087610000|2020-11-11 09:40:10|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|0
1605087620000|2020-11-11 09:40:20|5174.47|5174.47|5174.47|5174.47|5174.47|5174.47|5174.47|5174.47|0
1605087630000|2020-11-11 09:40:30|5174.27|5174.27|5173.58|5173.58|5174.27|5174.27|5173.58|5173.58|0
1605087640000|2020-11-11 09:40:40|5173.18|5173.18|5173.18|5173.18|5173.18|5173.18|5173.18|5173.18|0
1605087650000|2020-11-11 09:40:50|5173.59|5173.59|5173.59|5173.59|5173.59|5173.59|5173.59|5173.59|0
1605087660000|2020-11-11 09:41:00|5173.47|5173.47|5173.47|5173.47|5173.47|5173.47|5173.47|5173.47|0
1605087670000|2020-11-11 09:41:10|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|0
1605087680000|2020-11-11 09:41:20|5174.91|5174.91|5175.59|5175.59|5175.59|5175.59|5174.91|5174.91|0
1605087700000|2020-11-11 09:41:40|5175.25|5175.25|5175.46|5175.46|5175.46|5175.46|5175.25|5175.25|0
1605087710000|2020-11-11 09:41:50|5176.83|5176.83|5176.83|5176.83|5176.83|5176.83|5176.83|5176.83|0
1605087720000|2020-11-11 09:42:00|5176.97|5176.97|5176.7|5176.7|5176.97|5176.97|5176.01|5176.01|0
1605087730000|2020-11-11 09:42:10|5176.56|5176.56|5178.26|5178.26|5178.26|5178.26|5176.56|5176.56|0
1605087740000|2020-11-11 09:42:20|5178.55|5178.55|5178.66|5178.66|5178.66|5178.66|5178.44|5178.44|0
1605087750000|2020-11-11 09:42:30|5178.9|5178.9|5179.17|5179.17|5179.17|5179.17|5178.9|5178.9|0
1605087760000|2020-11-11 09:42:40|5179.3|5179.3|5180.94|5180.94|5180.94|5180.94|5179.3|5179.3|0
1605087770000|2020-11-11 09:42:50|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|0
1605087780000|2020-11-11 09:43:00|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|0
1605087790000|2020-11-11 09:43:10|5180.77|5180.77|5180.45|5180.45|5180.77|5180.77|5180.45|5180.45|0
1605087800000|2020-11-11 09:43:20|5180.85|5180.85|5181.12|5181.12|5181.39|5181.39|5180.85|5180.85|0
1605087810000|2020-11-11 09:43:30|5177.68|5177.68|5177.45|5177.45|5177.68|5177.68|5177.45|5177.45|0
1605087820000|2020-11-11 09:43:40|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|0
1605087850000|2020-11-11 09:44:10|5177.56|5177.56|5176.46|5176.46|5177.56|5177.56|5176.46|5176.46|0
1605087860000|2020-11-11 09:44:20|5176.23|5176.23|5176.92|5176.92|5176.92|5176.92|5176.23|5176.23|0
1605087870000|2020-11-11 09:44:30|5177.03|5177.03|5176.57|5176.57|5177.03|5177.03|5176.57|5176.57|0
1605087880000|2020-11-11 09:44:40|5177.43|5177.43|5177.43|5177.43|5177.43|5177.43|5177.43|5177.43|0
1605087890000|2020-11-11 09:44:50|5177.93|5177.93|5180.63|5180.63|5180.76|5180.76|5177.93|5177.93|0
1605087900000|2020-11-11 09:45:00|5181.32|5181.32|5182.44|5182.44|5182.44|5182.44|5181.32|5181.32|0
1605087920000|2020-11-11 09:45:20|5182.31|5182.31|5183.23|5183.23|5183.23|5183.23|5182.31|5182.31|0
1605087930000|2020-11-11 09:45:30|5183.17|5183.17|5182.41|5182.41|5183.17|5183.17|5182.41|5182.41|0
1605087950000|2020-11-11 09:45:50|5182.82|5182.82|5182.99|5182.99|5182.99|5182.99|5182.82|5182.82|0
1605087960000|2020-11-11 09:46:00|5182.78|5182.78|5182.78|5182.78|5182.78|5182.78|5182.78|5182.78|0
1605088030000|2020-11-11 09:47:10|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|0
1605088040000|2020-11-11 09:47:20|5181.58|5181.58|5180.24|5180.24|5181.58|5181.58|5180.24|5180.24|0
1605088050000|2020-11-11 09:47:30|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|0
1605088060000|2020-11-11 09:47:40|5178.18|5178.18|5177.98|5177.98|5178.18|5178.18|5177.98|5177.98|0
1605088070000|2020-11-11 09:47:50|5177.29|5177.29|5177.02|5177.02|5177.29|5177.29|5177.02|5177.02|0
1605088080000|2020-11-11 09:48:00|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|0
1605088090000|2020-11-11 09:48:10|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|0
1605088100000|2020-11-11 09:48:20|5178.59|5178.59|5178.59|5178.59|5178.59|5178.59|5178.59|5178.59|0
1605088110000|2020-11-11 09:48:30|5178.7|5178.7|5179.6|5179.6|5179.6|5179.6|5178.5|5178.5|0
1605088120000|2020-11-11 09:48:40|5179.39|5179.39|5179.13|5179.13|5179.39|5179.39|5179.13|5179.13|0
1605088150000|2020-11-11 09:49:10|5179.81|5179.81|5179.81|5179.81|5179.81|5179.81|5179.81|5179.81|0
1605088160000|2020-11-11 09:49:20|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|0
1605088180000|2020-11-11 09:49:40|5180.44|5180.44|5179.07|5179.07|5180.44|5180.44|5178.38|5178.38|0
1605088240000|2020-11-11 09:50:40|5179.01|5179.01|5177.64|5177.64|5179.01|5179.01|5177.52|5177.52|0
1605088260000|2020-11-11 09:51:00|5178.32|5178.32|5178.56|5178.56|5178.56|5178.56|5178.32|5178.32|0
1605088270000|2020-11-11 09:51:10|5178.76|5178.76|5179.54|5179.54|5179.54|5179.54|5178.65|5178.65|0
1605088280000|2020-11-11 09:51:20|5179.68|5179.68|5179.47|5179.47|5179.68|5179.68|5179.47|5179.47|0
1605088310000|2020-11-11 09:51:50|5179.24|5179.24|5177.86|5177.86|5179.24|5179.24|5177.86|5177.86|0
1605088320000|2020-11-11 09:52:00|5178|5178|5178.38|5178.38|5178.38|5178.38|5177.88|5177.88|0
1605088340000|2020-11-11 09:52:20|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|5178.52|0
1605088350000|2020-11-11 09:52:30|5179.2|5179.2|5179.89|5179.89|5179.89|5179.89|5179.2|5179.2|0
1605088380000|2020-11-11 09:53:00|5179.95|5179.95|5180.12|5180.12|5180.35|5180.35|5179.95|5179.95|0
1605088400000|2020-11-11 09:53:20|5179.65|5179.65|5179.42|5179.42|5179.65|5179.65|5179.42|5179.42|0
1605088410000|2020-11-11 09:53:30|5179.25|5179.25|5178.89|5178.89|5179.25|5179.25|5178.84|5178.84|0
1605088420000|2020-11-11 09:53:40|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|0
1605088430000|2020-11-11 09:53:50|5177.94|5177.94|5178.48|5178.48|5178.98|5178.98|5177.94|5177.94|0
1605088440000|2020-11-11 09:54:00|5178.31|5178.31|5176.93|5176.93|5178.31|5178.31|5176.93|5176.93|0
1605088460000|2020-11-11 09:54:20|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|0
1605088480000|2020-11-11 09:54:40|5176.99|5176.99|5177.26|5177.26|5177.26|5177.26|5176.99|5176.99|0
1605088490000|2020-11-11 09:54:50|5177.13|5177.13|5176.78|5176.78|5177.13|5177.13|5176.78|5176.78|0
1605088500000|2020-11-11 09:55:00|5176.84|5176.84|5177.07|5177.07|5177.07|5177.07|5176.84|5176.84|0
1605088520000|2020-11-11 09:55:20|5176.81|5176.81|5176.44|5176.44|5176.81|5176.81|5176.44|5176.44|0
1605088530000|2020-11-11 09:55:30|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|0
1605088550000|2020-11-11 09:55:50|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|5176.1|0
1605088570000|2020-11-11 09:56:10|5176.23|5176.23|5176.23|5176.23|5176.23|5176.23|5176.23|5176.23|0
1605088580000|2020-11-11 09:56:20|5177.74|5177.74|5177.05|5177.05|5177.74|5177.74|5177.05|5177.05|0
1605088590000|2020-11-11 09:56:30|5176.92|5176.92|5177.05|5177.05|5177.05|5177.05|5176.92|5176.92|0
1605088610000|2020-11-11 09:56:50|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|5177.19|0
1605088620000|2020-11-11 09:57:00|5177.88|5177.88|5178.77|5178.77|5178.77|5178.77|5177.88|5177.88|0
1605088630000|2020-11-11 09:57:10|5178.9|5178.9|5178.77|5178.77|5178.9|5178.9|5178.77|5178.77|0
1605088640000|2020-11-11 09:57:20|5177.39|5177.39|5177.39|5177.39|5177.39|5177.39|5177.39|5177.39|0
1605088650000|2020-11-11 09:57:30|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|0
1605088660000|2020-11-11 09:57:40|5176.59|5176.59|5176.59|5176.59|5176.59|5176.59|5176.59|5176.59|0
1605088680000|2020-11-11 09:58:00|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|0
1605088700000|2020-11-11 09:58:20|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|0
1605088730000|2020-11-11 09:58:50|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|5177.85|0
1605088740000|2020-11-11 09:59:00|5178.54|5178.54|5178.75|5178.75|5178.75|5178.75|5178.54|5178.54|0
1605088770000|2020-11-11 09:59:30|5179.01|5179.01|5179.07|5179.07|5179.07|5179.07|5179.01|5179.01|0
1605088800000|2020-11-11 10:00:00|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|5179.28|0
1605088810000|2020-11-11 10:00:10|5179.16|5179.16|5178.63|5178.63|5179.16|5179.16|5178.63|5178.63|0
1605088820000|2020-11-11 10:00:20|5178.76|5178.76|5178.51|5178.51|5178.76|5178.76|5178.51|5178.51|0
1605088830000|2020-11-11 10:00:30|5178.65|5178.65|5179.08|5179.08|5179.08|5179.08|5178.65|5178.65|0
1605088840000|2020-11-11 10:00:40|5179.31|5179.31|5179.58|5179.58|5179.58|5179.58|5179.31|5179.31|0
1605088850000|2020-11-11 10:00:50|5179.49|5179.49|5179.39|5179.39|5179.49|5179.49|5179.39|5179.39|0
1605088860000|2020-11-11 10:01:00|5179.44|5179.44|5179.94|5179.94|5180.11|5180.11|5179.33|5179.33|0
1605088870000|2020-11-11 10:01:10|5179.81|5179.81|5177.82|5177.82|5180.49|5180.49|5177.82|5177.82|0
1605088880000|2020-11-11 10:01:20|5178.03|5178.03|5177.36|5177.36|5178.03|5178.03|5177.36|5177.36|0
1605088900000|2020-11-11 10:01:40|5177.49|5177.49|5177.03|5177.03|5177.72|5177.72|5177.03|5177.03|0
1605088910000|2020-11-11 10:01:50|5176.35|5176.35|5176.08|5176.08|5176.35|5176.35|5176.08|5176.08|0
1605088920000|2020-11-11 10:02:00|5175.87|5175.87|5174.92|5174.92|5175.87|5175.87|5174.92|5174.92|0
1605088930000|2020-11-11 10:02:10|5174.23|5174.23|5174.23|5174.23|5174.23|5174.23|5174.23|5174.23|0
1605088940000|2020-11-11 10:02:20|5174.46|5174.46|5174.23|5174.23|5174.46|5174.46|5174.23|5174.23|0
1605088950000|2020-11-11 10:02:30|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|0
1605088970000|2020-11-11 10:02:50|5175.37|5175.37|5175.37|5175.37|5175.37|5175.37|5175.37|5175.37|0
1605088980000|2020-11-11 10:03:00|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|0
1605089010000|2020-11-11 10:03:30|5174.91|5174.91|5175.41|5175.41|5175.41|5175.41|5174.91|5174.91|0
1605089020000|2020-11-11 10:03:40|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|5175.65|0
1605089040000|2020-11-11 10:04:00|5175.92|5175.92|5175.74|5175.74|5175.92|5175.92|5175.74|5175.74|0
1605089050000|2020-11-11 10:04:10|5176.03|5176.03|5175.97|5175.97|5176.03|5176.03|5175.97|5175.97|0
1605089070000|2020-11-11 10:04:30|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|0
1605089100000|2020-11-11 10:05:00|5176.45|5176.45|5178.89|5178.89|5178.89|5178.89|5176.45|5176.45|0
1605089110000|2020-11-11 10:05:10|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|0
1605089150000|2020-11-11 10:05:50|5178.89|5178.89|5178.35|5178.35|5178.89|5178.89|5178.35|5178.35|0
1605089200000|2020-11-11 10:06:40|5177.67|5177.67|5177.67|5177.67|5177.67|5177.67|5177.67|5177.67|0
1605089210000|2020-11-11 10:06:50|5177.93|5177.93|5178.07|5178.07|5178.2|5178.2|5177.93|5177.93|0
1605089220000|2020-11-11 10:07:00|5177.38|5177.38|5177.16|5177.16|5177.38|5177.38|5176.69|5176.69|0
1605089230000|2020-11-11 10:07:10|5177.36|5177.36|5178.05|5178.05|5178.05|5178.05|5177.36|5177.36|0
1605089240000|2020-11-11 10:07:20|5178.11|5178.11|5178.34|5178.34|5178.34|5178.34|5178.11|5178.11|0
1605089250000|2020-11-11 10:07:30|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|0
1605089260000|2020-11-11 10:07:40|5178.82|5178.82|5180.82|5180.82|5180.82|5180.82|5178.82|5178.82|0
1605089270000|2020-11-11 10:07:50|5181.03|5181.03|5181.03|5181.03|5181.16|5181.16|5181.03|5181.03|0
1605089280000|2020-11-11 10:08:00|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|5181.26|0
1605089310000|2020-11-11 10:08:30|5181.13|5181.13|5181.13|5181.13|5181.13|5181.13|5181.13|5181.13|0
1605089320000|2020-11-11 10:08:40|5180.63|5180.63|5180.63|5180.63|5180.63|5180.63|5180.63|5180.63|0
1605089350000|2020-11-11 10:09:10|5180.39|5180.39|5180.11|5180.11|5180.39|5180.39|5180.11|5180.11|0
1605089370000|2020-11-11 10:09:30|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|0
1605089380000|2020-11-11 10:09:40|5180.03|5180.03|5178.2|5178.2|5180.03|5180.03|5178.2|5178.2|0
1605089410000|2020-11-11 10:10:10|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|5178.43|0
1605089420000|2020-11-11 10:10:20|5178.72|5178.72|5179.4|5179.4|5179.4|5179.4|5178.72|5178.72|0
1605089440000|2020-11-11 10:10:40|5180.78|5180.78|5180.78|5180.78|5180.78|5180.78|5180.78|5180.78|0
1605089460000|2020-11-11 10:11:00|5181.31|5181.31|5181.31|5181.31|5181.31|5181.31|5181.18|5181.18|0
1605089480000|2020-11-11 10:11:20|5181.14|5181.14|5180.88|5180.88|5181.14|5181.14|5180.88|5180.88|0
1605089520000|2020-11-11 10:12:00|5180.19|5180.19|5178.29|5178.29|5180.19|5180.19|5178.29|5178.29|0
1605089530000|2020-11-11 10:12:10|5178.09|5178.09|5177.82|5177.82|5178.09|5178.09|5177.82|5177.82|0
1605089560000|2020-11-11 10:12:40|5178.51|5178.51|5178.64|5178.64|5178.64|5178.64|5178.51|5178.51|0
1605089570000|2020-11-11 10:12:50|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|5178.18|0
1605089590000|2020-11-11 10:13:10|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|5177.5|0
1605089600000|2020-11-11 10:13:20|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|5177.36|0
1605089640000|2020-11-11 10:14:00|5177.23|5177.23|5177.15|5177.15|5177.23|5177.23|5176.92|5176.92|0
1605089650000|2020-11-11 10:14:10|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|0
1605089700000|2020-11-11 10:15:00|5177.53|5177.53|5177.9|5177.9|5177.9|5177.9|5177.53|5177.53|0
1605089710000|2020-11-11 10:15:10|5177.84|5177.84|5177.56|5177.56|5177.84|5177.84|5177.56|5177.56|0
1605089720000|2020-11-11 10:15:20|5177.42|5177.42|5176.1|5176.1|5177.48|5177.48|5176.1|5176.1|0
1605089730000|2020-11-11 10:15:30|5176.16|5176.16|5176.35|5176.35|5176.41|5176.41|5176.16|5176.16|0
1605089750000|2020-11-11 10:15:50|5177.17|5177.17|5177.3|5177.3|5177.3|5177.3|5176.9|5176.9|0
1605089760000|2020-11-11 10:16:00|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|0
1605089770000|2020-11-11 10:16:10|5176.82|5176.82|5176.82|5176.82|5176.82|5176.82|5176.82|5176.82|0
1605089780000|2020-11-11 10:16:20|5176.13|5176.13|5176.13|5176.13|5176.13|5176.13|5176.13|5176.13|0
1605089800000|2020-11-11 10:16:40|5175.93|5175.93|5174.08|5174.08|5175.93|5175.93|5174.08|5174.08|0
1605089810000|2020-11-11 10:16:50|5173.4|5173.4|5173.19|5173.19|5173.4|5173.4|5173.19|5173.19|0
1605089830000|2020-11-11 10:17:10|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|0
1605089840000|2020-11-11 10:17:20|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|5174.68|0
1605089850000|2020-11-11 10:17:30|5174.79|5174.79|5174.79|5174.79|5174.79|5174.79|5174.79|5174.79|0
1605089860000|2020-11-11 10:17:40|5175|5175|5175|5175|5175|5175|5175|5175|0
1605089890000|2020-11-11 10:18:10|5176.13|5176.13|5176.66|5176.66|5176.77|5176.77|5175.88|5175.88|0
1605089900000|2020-11-11 10:18:20|5176.6|5176.6|5177.14|5177.14|5177.14|5177.14|5176.6|5176.6|0
1605089920000|2020-11-11 10:18:40|5176.45|5176.45|5175.76|5175.76|5176.45|5176.45|5175.76|5175.76|0
1605089930000|2020-11-11 10:18:50|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|5175.07|0
1605089950000|2020-11-11 10:19:10|5176.45|5176.45|5176.16|5176.16|5177.82|5177.82|5176.16|5176.16|0
1605089960000|2020-11-11 10:19:20|5176.45|5176.45|5176.31|5176.31|5176.45|5176.45|5176.18|5176.18|0
1605089980000|2020-11-11 10:19:40|5174.73|5174.73|5174.6|5174.6|5174.73|5174.73|5174.6|5174.6|0
1605090000000|2020-11-11 10:20:00|5174.43|5174.43|5173.85|5173.85|5174.43|5174.43|5173.74|5173.74|0
1605090010000|2020-11-11 10:20:10|5172.48|5172.48|5172.48|5172.48|5172.48|5172.48|5172.48|5172.48|0
1605090020000|2020-11-11 10:20:20|5172.59|5172.59|5173.97|5173.97|5173.97|5173.97|5172.59|5172.59|0
1605090030000|2020-11-11 10:20:30|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|0
1605090050000|2020-11-11 10:20:50|5172.59|5172.59|5172.73|5172.73|5172.73|5172.73|5172.59|5172.59|0
1605090060000|2020-11-11 10:21:00|5172|5172|5172.06|5172.06|5172.06|5172.06|5172|5172|0
1605090080000|2020-11-11 10:21:20|5172.19|5172.19|5172.25|5172.25|5172.25|5172.25|5172.19|5172.19|0
1605090090000|2020-11-11 10:21:30|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|5172.11|0
1605090110000|2020-11-11 10:21:50|5171.98|5171.98|5171.98|5171.98|5171.98|5171.98|5171.98|5171.98|0
1605090120000|2020-11-11 10:22:00|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|5171.92|0
1605090130000|2020-11-11 10:22:10|5172.61|5172.61|5172.61|5172.61|5172.61|5172.61|5172.61|5172.61|0
1605090140000|2020-11-11 10:22:20|5172.74|5172.74|5172.74|5172.74|5172.74|5172.74|5172.74|5172.74|0
1605090160000|2020-11-11 10:22:40|5172.06|5172.06|5172.74|5172.74|5172.74|5172.74|5172.06|5172.06|0
1605090180000|2020-11-11 10:23:00|5173.43|5173.43|5172.46|5172.46|5174.16|5174.16|5172.35|5172.35|0
1605090190000|2020-11-11 10:23:10|5172.52|5172.52|5171.97|5171.97|5172.57|5172.57|5171.97|5171.97|0
1605090200000|2020-11-11 10:23:20|5171.76|5171.76|5171.76|5171.76|5171.76|5171.76|5171.76|5171.76|0
1605090260000|2020-11-11 10:24:20|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|0
1605090270000|2020-11-11 10:24:30|5170.25|5170.25|5169.62|5169.62|5170.25|5170.25|5169.39|5169.39|0
1605090290000|2020-11-11 10:24:50|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|5169.51|0
1605090300000|2020-11-11 10:25:00|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|0
1605090350000|2020-11-11 10:25:50|5168.48|5168.48|5168.48|5168.48|5168.48|5168.48|5168.48|5168.48|0
1605090360000|2020-11-11 10:26:00|5168.59|5168.59|5169.28|5169.28|5169.28|5169.28|5168.59|5168.59|0
1605090390000|2020-11-11 10:26:30|5169.97|5169.97|5169.83|5169.83|5169.97|5169.97|5169.83|5169.83|0
1605090400000|2020-11-11 10:26:40|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|5169.15|0
1605090430000|2020-11-11 10:27:10|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|5167.77|0
1605090440000|2020-11-11 10:27:20|5167.4|5167.4|5166.72|5166.72|5167.4|5167.4|5166.72|5166.72|0
1605090450000|2020-11-11 10:27:30|5166.77|5166.77|5166.94|5166.94|5166.94|5166.94|5166.77|5166.77|0
1605090470000|2020-11-11 10:27:50|5166.26|5166.26|5165.16|5165.16|5166.26|5166.26|5165.16|5165.16|0
1605090480000|2020-11-11 10:28:00|5165.21|5165.21|5165.21|5165.21|5165.21|5165.21|5165.21|5165.21|0
1605090510000|2020-11-11 10:28:30|5165.58|5165.58|5165.85|5165.85|5165.85|5165.85|5165.58|5165.58|0
1605090520000|2020-11-11 10:28:40|5166.05|5166.05|5166.05|5166.05|5166.05|5166.05|5166.05|5166.05|0
1605090550000|2020-11-11 10:29:10|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|0
1605090560000|2020-11-11 10:29:20|5167.49|5167.49|5168.12|5168.12|5168.17|5168.17|5167.49|5167.49|0
1605090600000|2020-11-11 10:30:00|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.29|5168.29|0
1605090620000|2020-11-11 10:30:20|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|0
1605090650000|2020-11-11 10:30:50|5166.92|5166.92|5166.92|5166.92|5166.92|5166.92|5166.92|5166.92|0
1605090660000|2020-11-11 10:31:00|5166.8|5166.8|5166.8|5166.8|5166.92|5166.92|5166.75|5166.75|0
1605090670000|2020-11-11 10:31:10|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|5166.94|0
1605090680000|2020-11-11 10:31:20|5166.25|5166.25|5167.36|5167.36|5167.36|5167.36|5166.25|5166.25|0
1605090690000|2020-11-11 10:31:30|5168.05|5168.05|5170.23|5170.23|5170.23|5170.23|5168.05|5168.05|0
1605090700000|2020-11-11 10:31:40|5170.34|5170.34|5170.34|5170.34|5170.34|5170.34|5170.34|5170.34|0
1605090710000|2020-11-11 10:31:50|5170.4|5170.4|5170.67|5170.67|5170.67|5170.67|5170.4|5170.4|0
1605090720000|2020-11-11 10:32:00|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|0
1605090730000|2020-11-11 10:32:10|5170.23|5170.23|5170.12|5170.12|5170.23|5170.23|5170.12|5170.12|0
1605090740000|2020-11-11 10:32:20|5169.43|5169.43|5169.22|5169.22|5169.43|5169.43|5169.22|5169.22|0
1605090760000|2020-11-11 10:32:40|5170.6|5170.6|5170.6|5170.6|5170.6|5170.6|5170.6|5170.6|0
1605090770000|2020-11-11 10:32:50|5171.28|5171.28|5171.28|5171.28|5171.28|5171.28|5171.28|5171.28|0
1605090790000|2020-11-11 10:33:10|5170.6|5170.6|5170.33|5170.33|5170.6|5170.6|5170.33|5170.33|0
1605090820000|2020-11-11 10:33:40|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|0
1605090830000|2020-11-11 10:33:50|5169.18|5169.18|5169.18|5169.18|5169.18|5169.18|5169.18|5169.18|0
1605090860000|2020-11-11 10:34:20|5169.31|5169.31|5169.08|5169.08|5169.31|5169.31|5169.08|5169.08|0
1605090890000|2020-11-11 10:34:50|5169.02|5169.02|5169.02|5169.02|5169.02|5169.02|5169.02|5169.02|0
1605090900000|2020-11-11 10:35:00|5170.4|5170.4|5171.09|5171.09|5171.09|5171.09|5170.4|5170.4|0
1605090910000|2020-11-11 10:35:10|5170.91|5170.91|5172.81|5172.81|5172.81|5172.81|5170.91|5170.91|0
1605090920000|2020-11-11 10:35:20|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|0
1605090940000|2020-11-11 10:35:40|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|0
1605090950000|2020-11-11 10:35:50|5173.08|5173.08|5173.77|5173.77|5173.77|5173.77|5173.08|5173.08|0
1605090960000|2020-11-11 10:36:00|5174.66|5174.66|5175.76|5175.76|5175.76|5175.76|5174.66|5174.66|0
1605090970000|2020-11-11 10:36:10|5177.14|5177.14|5174.32|5174.32|5177.6|5177.6|5174.32|5174.32|0
1605090980000|2020-11-11 10:36:20|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1605090990000|2020-11-11 10:36:30|5173.69|5173.69|5175.06|5175.06|5175.06|5175.06|5173.69|5173.69|0
1605091000000|2020-11-11 10:36:40|5175.75|5175.75|5177.38|5177.38|5177.38|5177.38|5175.75|5175.75|0
1605091010000|2020-11-11 10:36:50|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|5177.27|0
1605091020000|2020-11-11 10:37:00|5177.5|5177.5|5179.34|5179.34|5179.34|5179.34|5177.5|5177.5|0
1605091030000|2020-11-11 10:37:10|5179.88|5179.88|5181.66|5181.66|5181.66|5181.66|5179.88|5179.88|0
1605091040000|2020-11-11 10:37:20|5181.87|5181.87|5182.4|5182.4|5182.4|5182.4|5181.87|5181.87|0
1605091050000|2020-11-11 10:37:30|5183.09|5183.09|5183.09|5183.09|5183.09|5183.09|5183.09|5183.09|0
1605091060000|2020-11-11 10:37:40|5183.23|5183.23|5181.98|5181.98|5183.36|5183.36|5181.98|5181.98|0
1605091070000|2020-11-11 10:37:50|5182.16|5182.16|5182.56|5182.56|5182.56|5182.56|5181.76|5181.76|0
1605091080000|2020-11-11 10:38:00|5182.67|5182.67|5182.67|5182.67|5182.67|5182.67|5182.67|5182.67|0
1605091090000|2020-11-11 10:38:10|5183.14|5183.14|5182.67|5182.67|5183.14|5183.14|5182.67|5182.67|0
1605091100000|2020-11-11 10:38:20|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|0
1605091120000|2020-11-11 10:38:40|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|5182.89|0
1605091130000|2020-11-11 10:38:50|5183.1|5183.1|5183.16|5183.16|5183.16|5183.16|5183.1|5183.1|0
1605091140000|2020-11-11 10:39:00|5183.33|5183.33|5183.79|5183.79|5183.79|5183.79|5183.33|5183.33|0
1605091160000|2020-11-11 10:39:20|5183.85|5183.85|5183.85|5183.85|5183.85|5183.85|5183.85|5183.85|0
1605091170000|2020-11-11 10:39:30|5183.38|5183.38|5183.71|5183.71|5183.71|5183.71|5183.18|5183.18|0
1605091180000|2020-11-11 10:39:40|5182.34|5182.34|5182.34|5182.34|5182.34|5182.34|5182.1|5182.1|0
1605091190000|2020-11-11 10:39:50|5182.13|5182.13|5182.27|5182.27|5182.27|5182.27|5182.13|5182.13|0
1605091200000|2020-11-11 10:40:00|5180.89|5180.89|5180.89|5180.89|5181.58|5181.58|5180.89|5180.89|0
1605091210000|2020-11-11 10:40:10|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|0
1605091220000|2020-11-11 10:40:20|5179.94|5179.94|5178.65|5178.65|5179.94|5179.94|5178.65|5178.65|0
1605091230000|2020-11-11 10:40:30|5178.25|5178.25|5178.04|5178.04|5178.25|5178.25|5178.04|5178.04|0
1605091240000|2020-11-11 10:40:40|5177.91|5177.91|5176.99|5176.99|5177.91|5177.91|5176.99|5176.99|0
1605091250000|2020-11-11 10:40:50|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|0
1605091290000|2020-11-11 10:41:30|5175.77|5175.77|5175.08|5175.08|5175.77|5175.77|5175.08|5175.08|0
1605091300000|2020-11-11 10:41:40|5174.85|5174.85|5174.85|5174.85|5174.85|5174.85|5174.85|5174.85|0
1605091320000|2020-11-11 10:42:00|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|0
1605091350000|2020-11-11 10:42:30|5175.13|5175.13|5174.86|5174.86|5175.13|5175.13|5174.86|5174.86|0
1605091380000|2020-11-11 10:43:00|5176.29|5176.29|5176.46|5176.46|5176.46|5176.46|5176.29|5176.29|0
1605091410000|2020-11-11 10:43:30|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|0
1605091430000|2020-11-11 10:43:50|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|5175.66|0
1605091440000|2020-11-11 10:44:00|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|5175.9|0
1605091450000|2020-11-11 10:44:10|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|0
1605091460000|2020-11-11 10:44:20|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|5176.12|0
1605091470000|2020-11-11 10:44:30|5177.18|5177.18|5179.05|5179.05|5179.05|5179.05|5177.18|5177.18|0
1605091480000|2020-11-11 10:44:40|5178.82|5178.82|5178.69|5178.69|5178.82|5178.82|5178.69|5178.69|0
1605091490000|2020-11-11 10:44:50|5178|5178|5178|5178|5178|5178|5178|5178|0
1605091500000|2020-11-11 10:45:00|5177.66|5177.66|5177.6|5177.6|5177.66|5177.66|5177.6|5177.6|0
1605091520000|2020-11-11 10:45:20|5177.31|5177.31|5177.31|5177.31|5177.31|5177.31|5177.31|5177.31|0
1605091530000|2020-11-11 10:45:30|5176.63|5176.63|5176.39|5176.39|5176.63|5176.63|5176.39|5176.39|0
1605091540000|2020-11-11 10:45:40|5175.71|5175.71|5176.16|5176.16|5176.39|5176.39|5175.71|5175.71|0
1605091550000|2020-11-11 10:45:50|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|0
1605091560000|2020-11-11 10:46:00|5174.1|5174.1|5174.79|5174.79|5174.79|5174.79|5174.1|5174.1|0
1605091570000|2020-11-11 10:46:10|5174.58|5174.58|5173.13|5173.13|5174.58|5174.58|5172.96|5172.96|0
1605091580000|2020-11-11 10:46:20|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|5172.84|0
1605091590000|2020-11-11 10:46:30|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|5173.53|0
1605091610000|2020-11-11 10:46:50|5173.82|5173.82|5173.87|5173.87|5173.87|5173.87|5173.82|5173.82|0
1605091630000|2020-11-11 10:47:10|5173.19|5173.19|5174.69|5174.69|5174.93|5174.93|5173.19|5173.19|0
1605091650000|2020-11-11 10:47:30|5175.38|5175.38|5174.71|5174.71|5175.38|5175.38|5174.71|5174.71|0
1605091670000|2020-11-11 10:47:50|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|5174.6|0
1605091680000|2020-11-11 10:48:00|5174.82|5174.82|5175|5175|5175.11|5175.11|5174.82|5174.82|0
1605091690000|2020-11-11 10:48:10|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|0
1605091750000|2020-11-11 10:49:10|5174.73|5174.73|5173.88|5173.88|5174.97|5174.97|5173.59|5173.59|0
1605091760000|2020-11-11 10:49:20|5173.82|5173.82|5171.52|5171.52|5173.82|5173.82|5171.52|5171.52|0
1605091770000|2020-11-11 10:49:30|5172.21|5172.21|5171.52|5171.52|5172.21|5172.21|5171.52|5171.52|0
1605091780000|2020-11-11 10:49:40|5171.29|5171.29|5170.68|5170.68|5171.29|5171.29|5170.68|5170.68|0
1605091790000|2020-11-11 10:49:50|5170.62|5170.62|5169.12|5169.12|5170.62|5170.62|5169.12|5169.12|0
1605091800000|2020-11-11 10:50:00|5168.44|5168.44|5167.98|5167.98|5168.44|5168.44|5167.75|5167.75|0
1605091810000|2020-11-11 10:50:10|5167.85|5167.85|5167.85|5167.85|5167.85|5167.85|5167.85|5167.85|0
1605091820000|2020-11-11 10:50:20|5167.58|5167.58|5167.58|5167.58|5167.58|5167.58|5167.58|5167.58|0
1605091840000|2020-11-11 10:50:40|5168.27|5168.27|5168.04|5168.04|5168.27|5168.27|5168.04|5168.04|0
1605091870000|2020-11-11 10:51:10|5167.35|5167.35|5165.99|5165.99|5167.35|5167.35|5165.99|5165.99|0
1605091890000|2020-11-11 10:51:30|5165.7|5165.7|5165.7|5165.7|5165.7|5165.7|5165.59|5165.59|0
1605091900000|2020-11-11 10:51:40|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|0
1605091910000|2020-11-11 10:51:50|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|0
1605091920000|2020-11-11 10:52:00|5168|5168|5168.69|5168.69|5168.69|5168.69|5168|5168|0
1605091950000|2020-11-11 10:52:30|5169.37|5169.37|5170|5170|5170.06|5170.06|5169.37|5169.37|0
1605091960000|2020-11-11 10:52:40|5170.17|5170.17|5170.23|5170.23|5170.23|5170.23|5170.17|5170.17|0
1605091970000|2020-11-11 10:52:50|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|0
1605091990000|2020-11-11 10:53:10|5170.08|5170.08|5170.33|5170.33|5170.33|5170.33|5170.08|5170.08|0
1605092000000|2020-11-11 10:53:20|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5170.33|5170.33|0
1605092030000|2020-11-11 10:53:50|5170.9|5170.9|5171.15|5171.15|5171.15|5171.15|5170.9|5170.9|0
1605092040000|2020-11-11 10:54:00|5171.38|5171.38|5170.01|5170.01|5171.38|5171.38|5170.01|5170.01|0
1605092050000|2020-11-11 10:54:10|5170.69|5170.69|5170.69|5170.69|5170.69|5170.69|5170.69|5170.69|0
1605092090000|2020-11-11 10:54:50|5170.93|5170.93|5170.81|5170.81|5170.93|5170.93|5170.53|5170.53|0
1605092110000|2020-11-11 10:55:10|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|0
1605092120000|2020-11-11 10:55:20|5170.69|5170.69|5170.01|5170.01|5170.69|5170.69|5170.01|5170.01|0
1605092140000|2020-11-11 10:55:40|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|5169.6|0
1605092150000|2020-11-11 10:55:50|5169.37|5169.37|5169.17|5169.17|5169.37|5169.37|5169.17|5169.17|0
1605092160000|2020-11-11 10:56:00|5169.03|5169.03|5168.59|5168.59|5169.03|5169.03|5168.59|5168.59|0
1605092170000|2020-11-11 10:56:10|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|0
1605092180000|2020-11-11 10:56:20|5168.65|5168.65|5168.65|5168.65|5168.65|5168.65|5168.65|5168.65|0
1605092190000|2020-11-11 10:56:30|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|5166.59|0
1605092200000|2020-11-11 10:56:40|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|0
1605092210000|2020-11-11 10:56:50|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|0
1605092220000|2020-11-11 10:57:00|5167.08|5167.08|5167.08|5167.08|5167.08|5167.08|5167.08|5167.08|0
1605092230000|2020-11-11 10:57:10|5167.2|5167.2|5167.08|5167.08|5167.2|5167.2|5167.08|5167.08|0
1605092240000|2020-11-11 10:57:20|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|0
1605092250000|2020-11-11 10:57:30|5167.18|5167.18|5166.95|5166.95|5167.18|5167.18|5166.95|5166.95|0
1605092260000|2020-11-11 10:57:40|5167.06|5167.06|5167.06|5167.06|5167.06|5167.06|5167.06|5167.06|0
1605092270000|2020-11-11 10:57:50|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|5166.95|0
1605092280000|2020-11-11 10:58:00|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|5166.72|0
1605092290000|2020-11-11 10:58:10|5166.95|5166.95|5166.95|5166.95|5167.18|5167.18|5166.95|5166.95|0
1605092310000|2020-11-11 10:58:30|5166.89|5166.89|5168.6|5168.6|5168.6|5168.6|5166.72|5166.72|0
1605092320000|2020-11-11 10:58:40|5168.86|5168.86|5168.86|5168.86|5168.86|5168.86|5168.86|5168.86|0
1605092330000|2020-11-11 10:58:50|5168.52|5168.52|5168.52|5168.52|5168.52|5168.52|5168.52|5168.52|0
1605092350000|2020-11-11 10:59:10|5167.83|5167.83|5167.7|5167.7|5167.83|5167.83|5167.7|5167.7|0
1605092370000|2020-11-11 10:59:30|5167.47|5167.47|5165.86|5165.86|5167.47|5167.47|5165.86|5165.86|0
1605092400000|2020-11-11 11:00:00|5166.09|5166.09|5166.09|5166.09|5166.09|5166.09|5166.09|5166.09|0
1605092410000|2020-11-11 11:00:10|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|5165.82|0
1605092430000|2020-11-11 11:00:30|5165.62|5165.62|5164.81|5164.81|5165.62|5165.62|5164.81|5164.81|0
1605092460000|2020-11-11 11:01:00|5164.98|5164.98|5165.04|5165.04|5165.04|5165.04|5164.98|5164.98|0
1605092470000|2020-11-11 11:01:10|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|5166.42|0
1605092490000|2020-11-11 11:01:30|5165.73|5165.73|5165.73|5165.73|5165.73|5165.73|5165.73|5165.73|0
1605092500000|2020-11-11 11:01:40|5165.86|5165.86|5165.86|5165.86|5165.86|5165.86|5165.86|5165.86|0
1605092510000|2020-11-11 11:01:50|5165.66|5165.66|5165.89|5165.89|5165.89|5165.89|5165.66|5165.66|0
1605092520000|2020-11-11 11:02:00|5166.58|5166.58|5166.21|5166.21|5166.58|5166.58|5165.98|5165.98|0
1605092560000|2020-11-11 11:02:40|5166.73|5166.73|5167.68|5167.68|5167.68|5167.68|5166.73|5166.73|0
1605092610000|2020-11-11 11:03:30|5167.89|5167.89|5167.89|5167.89|5167.89|5167.89|5167.89|5167.89|0
1605092620000|2020-11-11 11:03:40|5168|5168|5168.49|5168.49|5168.49|5168.49|5167.8|5167.8|0
1605092630000|2020-11-11 11:03:50|5168.38|5168.38|5168.61|5168.61|5168.61|5168.61|5168.38|5168.38|0
1605092640000|2020-11-11 11:04:00|5169.01|5169.01|5168.89|5168.89|5169.01|5169.01|5168.89|5168.89|0
1605092650000|2020-11-11 11:04:10|5168.78|5168.78|5168.09|5168.09|5168.78|5168.78|5168.09|5168.09|0
1605092660000|2020-11-11 11:04:20|5167.4|5167.4|5166.98|5166.98|5167.4|5167.4|5166.98|5166.98|0
1605092670000|2020-11-11 11:04:30|5166.85|5166.85|5166.44|5166.44|5166.85|5166.85|5166.44|5166.44|0
1605092680000|2020-11-11 11:04:40|5164.38|5164.38|5164.38|5164.38|5164.38|5164.38|5164.38|5164.38|0
1605092700000|2020-11-11 11:05:00|5165.06|5165.06|5164.55|5164.55|5165.06|5165.06|5164.55|5164.55|0
1605092710000|2020-11-11 11:05:10|5164.66|5164.66|5164.46|5164.46|5164.66|5164.66|5164.46|5164.46|0
1605092730000|2020-11-11 11:05:30|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|0
1605092750000|2020-11-11 11:05:50|5164|5164|5164|5164|5164|5164|5164|5164|0
1605092760000|2020-11-11 11:06:00|5163.8|5163.8|5163.8|5163.8|5163.8|5163.8|5163.8|5163.8|0
1605092770000|2020-11-11 11:06:10|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|5164.69|0
1605092820000|2020-11-11 11:07:00|5164|5164|5163.87|5163.87|5164|5164|5163.87|5163.87|0
1605092830000|2020-11-11 11:07:10|5163.64|5163.64|5163.87|5163.87|5163.87|5163.87|5163.64|5163.64|0
1605092870000|2020-11-11 11:07:50|5164.56|5164.56|5164.56|5164.56|5164.56|5164.56|5164.56|5164.56|0
1605092880000|2020-11-11 11:08:00|5164.61|5164.61|5164.61|5164.61|5164.61|5164.61|5164.61|5164.61|0
1605092890000|2020-11-11 11:08:10|5164.38|5164.38|5164.25|5164.25|5164.38|5164.38|5164.25|5164.25|0
1605092900000|2020-11-11 11:08:20|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|0
1605092910000|2020-11-11 11:08:30|5164.44|5164.44|5165.95|5165.95|5165.95|5165.95|5164.44|5164.44|0
1605092920000|2020-11-11 11:08:40|5165.89|5165.89|5165.89|5165.89|5165.89|5165.89|5165.89|5165.89|0
1605092930000|2020-11-11 11:08:50|5165.95|5165.95|5166.07|5166.07|5166.07|5166.07|5165.95|5165.95|0
1605092940000|2020-11-11 11:09:00|5165.86|5165.86|5165.86|5165.86|5165.86|5165.86|5165.86|5165.86|0
1605092960000|2020-11-11 11:09:20|5165.17|5165.17|5165.04|5165.04|5165.17|5165.17|5165.04|5165.04|0
1605092970000|2020-11-11 11:09:30|5164.9|5164.9|5164.68|5164.68|5164.9|5164.9|5164.68|5164.68|0
1605092980000|2020-11-11 11:09:40|5164.44|5164.44|5161.58|5161.58|5164.44|5164.44|5161.58|5161.58|0
1605092990000|2020-11-11 11:09:50|5162.26|5162.26|5162.26|5162.26|5162.26|5162.26|5162.26|5162.26|0
1605093000000|2020-11-11 11:10:00|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|0
1605093010000|2020-11-11 11:10:10|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|5161.34|0
1605093040000|2020-11-11 11:10:40|5161.11|5161.11|5160.44|5160.44|5161.11|5161.11|5160.44|5160.44|0
1605093050000|2020-11-11 11:10:50|5160.68|5160.68|5160.68|5160.68|5160.68|5160.68|5160.68|5160.68|0
1605093060000|2020-11-11 11:11:00|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|5162.05|0
1605093070000|2020-11-11 11:11:10|5162.74|5162.74|5163.43|5163.43|5163.43|5163.43|5162.74|5162.74|0
1605093090000|2020-11-11 11:11:30|5163.31|5163.31|5163.43|5163.43|5163.43|5163.43|5163.31|5163.31|0
1605093100000|2020-11-11 11:11:40|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|0
1605093110000|2020-11-11 11:11:50|5163.91|5163.91|5163.91|5163.91|5163.91|5163.91|5163.91|5163.91|0
1605093120000|2020-11-11 11:12:00|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|0
1605093130000|2020-11-11 11:12:10|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|0
1605093170000|2020-11-11 11:12:50|5163.22|5163.22|5162.53|5162.53|5163.22|5163.22|5162.53|5162.53|0
1605093190000|2020-11-11 11:13:10|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|5163.22|0
1605093220000|2020-11-11 11:13:40|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|0
1605093260000|2020-11-11 11:14:20|5161.58|5161.58|5161.78|5161.78|5161.78|5161.78|5161.58|5161.58|0
1605093270000|2020-11-11 11:14:30|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|5161.73|0
1605093290000|2020-11-11 11:14:50|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|0
1605093340000|2020-11-11 11:15:40|5161.34|5161.34|5162.03|5162.03|5162.03|5162.03|5161.34|5161.34|0
1605093370000|2020-11-11 11:16:10|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|5162.72|0
1605093430000|2020-11-11 11:17:10|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|0
1605093460000|2020-11-11 11:17:40|5163.58|5163.58|5165.39|5165.39|5165.39|5165.39|5163.58|5163.58|0
1605093470000|2020-11-11 11:17:50|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|0
1605093490000|2020-11-11 11:18:10|5165.19|5165.19|5165.64|5165.64|5165.64|5165.64|5165.19|5165.19|0
1605093500000|2020-11-11 11:18:20|5165.98|5165.98|5166.45|5166.45|5166.45|5166.45|5165.98|5165.98|0
1605093510000|2020-11-11 11:18:30|5166.39|5166.39|5165.87|5165.87|5166.39|5166.39|5165.87|5165.87|0
1605093520000|2020-11-11 11:18:40|5165.93|5165.93|5167.31|5167.31|5167.31|5167.31|5165.93|5165.93|0
1605093530000|2020-11-11 11:18:50|5167.36|5167.36|5167.63|5167.63|5167.63|5167.63|5167.36|5167.36|0
1605093550000|2020-11-11 11:19:10|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|0
1605093610000|2020-11-11 11:20:10|5167.7|5167.7|5168.39|5168.39|5168.39|5168.39|5167.7|5167.7|0
1605093630000|2020-11-11 11:20:30|5168.62|5168.62|5168.62|5168.62|5168.62|5168.62|5168.62|5168.62|0
1605093640000|2020-11-11 11:20:40|5168.85|5168.85|5169.05|5169.05|5169.05|5169.05|5168.85|5168.85|0
1605093660000|2020-11-11 11:21:00|5171.12|5171.12|5171.12|5171.12|5171.12|5171.12|5171.12|5171.12|0
1605093670000|2020-11-11 11:21:10|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|0
1605093690000|2020-11-11 11:21:30|5170.66|5170.66|5170.66|5170.66|5170.66|5170.66|5170.66|5170.66|0
1605093700000|2020-11-11 11:21:40|5170.61|5170.61|5171.08|5171.08|5171.08|5171.08|5170.61|5170.61|0
1605093720000|2020-11-11 11:22:00|5170.85|5170.85|5170.16|5170.16|5170.85|5170.85|5170.16|5170.16|0
1605093740000|2020-11-11 11:22:20|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|0
1605093760000|2020-11-11 11:22:40|5170.74|5170.74|5171|5171|5171|5171|5170.74|5170.74|0
1605093770000|2020-11-11 11:22:50|5170.87|5170.87|5170.18|5170.18|5170.87|5170.87|5170.18|5170.18|0
1605093780000|2020-11-11 11:23:00|5170.07|5170.07|5170.53|5170.53|5170.53|5170.53|5169.78|5169.78|0
1605093830000|2020-11-11 11:23:50|5170.64|5170.64|5170.64|5170.64|5170.64|5170.64|5170.64|5170.64|0
1605093840000|2020-11-11 11:24:00|5169.9|5169.9|5169.9|5169.9|5169.9|5169.9|5169.9|5169.9|0
1605093880000|2020-11-11 11:24:40|5169.67|5169.67|5169.67|5169.67|5169.67|5169.67|5169.67|5169.67|0
1605093890000|2020-11-11 11:24:50|5169.93|5169.93|5169.93|5169.93|5170.07|5170.07|5169.93|5169.93|0
1605093910000|2020-11-11 11:25:10|5169.82|5169.82|5168.04|5168.04|5169.82|5169.82|5168.04|5168.04|0
1605093920000|2020-11-11 11:25:20|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|0
1605093960000|2020-11-11 11:26:00|5167.15|5167.15|5167.84|5167.84|5167.84|5167.84|5167.15|5167.15|0
1605094000000|2020-11-11 11:26:40|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|0
1605094010000|2020-11-11 11:26:50|5165.78|5165.78|5165.68|5165.68|5165.91|5165.91|5165.68|5165.68|0
1605094020000|2020-11-11 11:27:00|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|0
1605094060000|2020-11-11 11:27:40|5166.87|5166.87|5166.87|5166.87|5166.87|5166.87|5166.87|5166.87|0
1605094110000|2020-11-11 11:28:30|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|0
1605094200000|2020-11-11 11:30:00|5166.87|5166.87|5167.27|5167.27|5167.27|5167.27|5166.58|5166.58|0
1605094210000|2020-11-11 11:30:10|5167.47|5167.47|5167.94|5167.94|5167.94|5167.94|5167.47|5167.47|0
1605094240000|2020-11-11 11:30:40|5167.81|5167.81|5167.12|5167.12|5167.81|5167.81|5167.12|5167.12|0
1605094260000|2020-11-11 11:31:00|5166.78|5166.78|5165.69|5165.69|5166.78|5166.78|5165.69|5165.69|0
1605094270000|2020-11-11 11:31:10|5164.32|5164.32|5164.32|5164.32|5164.32|5164.32|5164.32|5164.32|0
1605094300000|2020-11-11 11:31:40|5164.11|5164.11|5164.77|5164.77|5164.77|5164.77|5163.84|5163.84|0
1605094330000|2020-11-11 11:32:10|5165.45|5165.45|5165.57|5165.57|5165.57|5165.57|5165.45|5165.45|0
1605094360000|2020-11-11 11:32:40|5165.43|5165.43|5165.43|5165.43|5165.43|5165.43|5165.43|5165.43|0
1605094380000|2020-11-11 11:33:00|5165.67|5165.67|5165.67|5165.67|5165.67|5165.67|5165.67|5165.67|0
1605094390000|2020-11-11 11:33:10|5165.55|5165.55|5165.55|5165.55|5165.55|5165.55|5165.55|5165.55|0
1605094410000|2020-11-11 11:33:30|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|0
1605094440000|2020-11-11 11:34:00|5165.37|5165.37|5166.05|5166.05|5166.05|5166.05|5165.37|5165.37|0
1605094450000|2020-11-11 11:34:10|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|5166.74|0
1605094470000|2020-11-11 11:34:30|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|5166.97|0
1605094490000|2020-11-11 11:34:50|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|5167.39|0
1605094500000|2020-11-11 11:35:00|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|5167.15|0
1605094510000|2020-11-11 11:35:10|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|0
1605094520000|2020-11-11 11:35:20|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|0
1605094540000|2020-11-11 11:35:40|5168.13|5168.13|5168.13|5168.13|5168.13|5168.13|5168.13|5168.13|0
1605094550000|2020-11-11 11:35:50|5168.26|5168.26|5167.58|5167.58|5168.26|5168.26|5167.58|5167.58|0
1605094560000|2020-11-11 11:36:00|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|0
1605094570000|2020-11-11 11:36:10|5167.92|5167.92|5167.5|5167.5|5167.92|5167.92|5167.23|5167.23|0
1605094610000|2020-11-11 11:36:50|5168.19|5168.19|5168.57|5168.57|5168.57|5168.57|5168.19|5168.19|0
1605094620000|2020-11-11 11:37:00|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|0
1605094630000|2020-11-11 11:37:10|5169.49|5169.49|5170.08|5170.08|5170.08|5170.08|5169.49|5169.49|0
1605094640000|2020-11-11 11:37:20|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|0
1605094670000|2020-11-11 11:37:50|5169.45|5169.45|5171.36|5171.36|5172.05|5172.05|5169.45|5169.45|0
1605094680000|2020-11-11 11:38:00|5171.63|5171.63|5172.31|5172.31|5172.31|5172.31|5171.63|5171.63|0
1605094690000|2020-11-11 11:38:10|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|0
1605094700000|2020-11-11 11:38:20|5172.72|5172.72|5172.72|5172.72|5172.72|5172.72|5172.72|5172.72|0
1605094710000|2020-11-11 11:38:30|5173.18|5173.18|5173.18|5173.18|5173.18|5173.18|5173.18|5173.18|0
1605094720000|2020-11-11 11:38:40|5173.85|5173.85|5173.85|5173.85|5173.85|5173.85|5173.85|5173.85|0
1605094730000|2020-11-11 11:38:50|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|5173.62|0
1605094740000|2020-11-11 11:39:00|5173.85|5173.85|5173.85|5173.85|5173.85|5173.85|5173.85|5173.85|0
1605094760000|2020-11-11 11:39:20|5173.72|5173.72|5173.94|5173.94|5173.94|5173.94|5173.32|5173.32|0
1605094780000|2020-11-11 11:39:40|5173.7|5173.7|5171.39|5171.39|5173.7|5173.7|5171.39|5171.39|0
1605094790000|2020-11-11 11:39:50|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|0
1605094800000|2020-11-11 11:40:00|5170.85|5170.85|5170.43|5170.43|5170.85|5170.85|5170.43|5170.43|0
1605094810000|2020-11-11 11:40:10|5170.3|5170.3|5168.92|5168.92|5170.3|5170.3|5168.92|5168.92|0
1605094830000|2020-11-11 11:40:30|5168.45|5168.45|5168.45|5168.45|5168.45|5168.45|5168.45|5168.45|0
1605094840000|2020-11-11 11:40:40|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|0
1605094870000|2020-11-11 11:41:10|5165.57|5165.57|5165.57|5165.57|5165.57|5165.57|5165.57|5165.57|0
1605094900000|2020-11-11 11:41:40|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|0
1605094910000|2020-11-11 11:41:50|5166.39|5166.39|5166.26|5166.26|5166.39|5166.39|5166.26|5166.26|0
1605094920000|2020-11-11 11:42:00|5166.31|5166.31|5166.31|5166.31|5166.31|5166.31|5166.31|5166.31|0
1605094950000|2020-11-11 11:42:30|5166.58|5166.58|5166.82|5166.82|5166.82|5166.82|5166.58|5166.58|0
1605094980000|2020-11-11 11:43:00|5166.13|5166.13|5166.01|5166.01|5166.13|5166.13|5166.01|5166.01|0
1605095000000|2020-11-11 11:43:20|5166.7|5166.7|5166.01|5166.01|5166.7|5166.7|5166.01|5166.01|0
1605095010000|2020-11-11 11:43:30|5166.7|5166.7|5166.82|5166.82|5166.82|5166.82|5166.7|5166.7|0
1605095020000|2020-11-11 11:43:40|5166.58|5166.58|5166.45|5166.45|5166.58|5166.58|5166.45|5166.45|0
1605095040000|2020-11-11 11:44:00|5165.53|5165.53|5165.53|5165.53|5165.53|5165.53|5165.53|5165.53|0
1605095080000|2020-11-11 11:44:40|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|5165.64|0
1605095100000|2020-11-11 11:45:00|5166.33|5166.33|5167.38|5167.38|5167.38|5167.38|5166.33|5166.33|0
1605095110000|2020-11-11 11:45:10|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|0
1605095120000|2020-11-11 11:45:20|5168.28|5168.28|5168.97|5168.97|5168.97|5168.97|5168.28|5168.28|0
1605095130000|2020-11-11 11:45:30|5169.38|5169.38|5168.75|5168.75|5169.38|5169.38|5168.75|5168.75|0
1605095140000|2020-11-11 11:45:40|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|5168.98|0
1605095150000|2020-11-11 11:45:50|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|5167.61|0
1605095160000|2020-11-11 11:46:00|5167.5|5167.5|5166.81|5166.81|5167.5|5167.5|5166.81|5166.81|0
1605095170000|2020-11-11 11:46:10|5166.67|5166.67|5166.81|5166.81|5166.81|5166.81|5166.67|5166.67|0
1605095180000|2020-11-11 11:46:20|5167.04|5167.04|5167.04|5167.04|5167.04|5167.04|5167.04|5167.04|0
1605095200000|2020-11-11 11:46:40|5167.73|5167.73|5168.42|5168.42|5168.42|5168.42|5167.73|5167.73|0
1605095230000|2020-11-11 11:47:10|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|5168.55|0
1605095240000|2020-11-11 11:47:20|5168.49|5168.49|5168.96|5168.96|5168.96|5168.96|5168.49|5168.49|0
1605095250000|2020-11-11 11:47:30|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|5167.59|0
1605095260000|2020-11-11 11:47:40|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|0
1605095270000|2020-11-11 11:47:50|5166.91|5166.91|5166.65|5166.65|5166.91|5166.91|5166.65|5166.65|0
1605095290000|2020-11-11 11:48:10|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|5166.91|0
1605095300000|2020-11-11 11:48:20|5166.86|5166.86|5166.91|5166.91|5166.91|5166.91|5166.86|5166.86|0
1605095320000|2020-11-11 11:48:40|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|0
1605095330000|2020-11-11 11:48:50|5166.84|5166.84|5166.71|5166.71|5166.84|5166.84|5166.71|5166.71|0
1605095340000|2020-11-11 11:49:00|5166.65|5166.65|5166.38|5166.38|5166.65|5166.65|5166.15|5166.15|0
1605095380000|2020-11-11 11:49:40|5167.3|5167.3|5167.48|5167.48|5167.48|5167.48|5167.3|5167.3|0
1605095400000|2020-11-11 11:50:00|5167.71|5167.71|5167.71|5167.71|5167.71|5167.71|5167.71|5167.71|0
1605095410000|2020-11-11 11:50:10|5168.11|5168.11|5168.11|5168.11|5168.11|5168.11|5168.11|5168.11|0
1605095420000|2020-11-11 11:50:20|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|0
1605095430000|2020-11-11 11:50:30|5168.51|5168.51|5168.72|5168.72|5168.72|5168.72|5168.51|5168.51|0
1605095460000|2020-11-11 11:51:00|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|5168.66|0
1605095470000|2020-11-11 11:51:10|5170.04|5170.04|5170.04|5170.04|5170.04|5170.04|5170.04|5170.04|0
1605095490000|2020-11-11 11:51:30|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|0
1605095510000|2020-11-11 11:51:50|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|5170.56|0
1605095520000|2020-11-11 11:52:00|5170.83|5170.83|5170.59|5170.59|5170.83|5170.83|5170.59|5170.59|0
1605095540000|2020-11-11 11:52:20|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|5170.8|0
1605095570000|2020-11-11 11:52:50|5170.67|5170.67|5169.11|5169.11|5170.67|5170.67|5169.06|5169.06|0
1605095580000|2020-11-11 11:53:00|5169.23|5169.23|5169.46|5169.46|5169.46|5169.46|5169.23|5169.23|0
1605095590000|2020-11-11 11:53:10|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|0
1605095600000|2020-11-11 11:53:20|5170.55|5170.55|5170.55|5170.55|5170.55|5170.55|5170.55|5170.55|0
1605095610000|2020-11-11 11:53:30|5171.24|5171.24|5171.44|5171.44|5171.44|5171.44|5171.24|5171.24|0
1605095630000|2020-11-11 11:53:50|5171.79|5171.79|5171.79|5171.79|5171.79|5171.79|5171.79|5171.79|0
1605095650000|2020-11-11 11:54:10|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|0
1605095660000|2020-11-11 11:54:20|5172.39|5172.39|5173.28|5173.28|5173.28|5173.28|5172.39|5172.39|0
1605095670000|2020-11-11 11:54:30|5173.49|5173.49|5174.8|5174.8|5174.86|5174.86|5173.49|5173.49|0
1605095680000|2020-11-11 11:54:40|5175.21|5175.21|5175.5|5175.5|5175.5|5175.5|5175.21|5175.21|0
1605095700000|2020-11-11 11:55:00|5174.81|5174.81|5174.81|5174.81|5174.81|5174.81|5174.81|5174.81|0
1605095720000|2020-11-11 11:55:20|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|0
1605095730000|2020-11-11 11:55:30|5175.1|5175.1|5175.63|5175.63|5175.63|5175.63|5175.1|5175.1|0
1605095740000|2020-11-11 11:55:40|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|0
1605095760000|2020-11-11 11:56:00|5175|5175|5176.03|5176.03|5176.03|5176.03|5175|5175|0
1605095770000|2020-11-11 11:56:10|5175.34|5175.34|5176.03|5176.03|5176.03|5176.03|5175.34|5175.34|0
1605095790000|2020-11-11 11:56:30|5176.16|5176.16|5176.16|5176.16|5176.16|5176.16|5176.16|5176.16|0
1605095820000|2020-11-11 11:57:00|5176.4|5176.4|5177.76|5177.76|5177.76|5177.76|5176.4|5176.4|0
1605095830000|2020-11-11 11:57:10|5178.03|5178.03|5176.37|5176.37|5178.03|5178.03|5176.37|5176.37|0
1605095850000|2020-11-11 11:57:30|5175.68|5175.68|5176.24|5176.24|5176.37|5176.37|5175.68|5175.68|0
1605095870000|2020-11-11 11:57:50|5176.64|5176.64|5176.64|5176.64|5176.64|5176.64|5176.64|5176.64|0
1605095880000|2020-11-11 11:58:00|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|0
1605095890000|2020-11-11 11:58:10|5177.46|5177.46|5178.2|5178.2|5178.2|5178.2|5177.46|5177.46|0
1605095900000|2020-11-11 11:58:20|5177.52|5177.52|5177.52|5177.52|5177.52|5177.52|5177.52|5177.52|0
1605095910000|2020-11-11 11:58:30|5177.69|5177.69|5177.69|5177.69|5177.69|5177.69|5177.69|5177.69|0
1605095920000|2020-11-11 11:58:40|5177.92|5177.92|5178.61|5178.61|5178.61|5178.61|5177.92|5177.92|0
1605095930000|2020-11-11 11:58:50|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|0
1605095940000|2020-11-11 11:59:00|5179.96|5179.96|5180.25|5180.25|5180.94|5180.94|5179.96|5179.96|0
1605095950000|2020-11-11 11:59:10|5180.54|5180.54|5179.47|5179.47|5180.54|5180.54|5179.47|5179.47|0
1605095960000|2020-11-11 11:59:20|5179.93|5179.93|5179.93|5179.93|5179.93|5179.93|5179.93|5179.93|0
1605095970000|2020-11-11 11:59:30|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|5180.62|0
1605095980000|2020-11-11 11:59:40|5180.85|5180.85|5180.16|5180.16|5180.85|5180.85|5180.03|5180.03|0
1605095990000|2020-11-11 11:59:50|5179.99|5179.99|5178.05|5178.05|5179.99|5179.99|5177.98|5177.98|0
1605096000000|2020-11-11 12:00:00|5177.79|5177.79|5175.95|5175.95|5177.79|5177.79|5175.95|5175.95|0
1605096020000|2020-11-11 12:00:20|5172.97|5172.97|5172.04|5172.04|5172.97|5172.97|5172.04|5172.04|0
1605096040000|2020-11-11 12:00:40|5171.37|5171.37|5171.37|5171.37|5171.37|5171.37|5171.37|5171.37|0
1605096050000|2020-11-11 12:00:50|5171.23|5171.23|5171.92|5171.92|5171.92|5171.92|5171.23|5171.23|0
1605096060000|2020-11-11 12:01:00|5171.65|5171.65|5172.74|5172.74|5172.74|5172.74|5171.65|5171.65|0
1605096070000|2020-11-11 12:01:10|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|5173.43|0
1605096080000|2020-11-11 12:01:20|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|5172.81|0
1605096110000|2020-11-11 12:01:50|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|5173.05|0
1605096130000|2020-11-11 12:02:10|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|5172.36|0
1605096150000|2020-11-11 12:02:30|5172.13|5172.13|5171.76|5171.76|5172.13|5172.13|5171.76|5171.76|0
1605096180000|2020-11-11 12:03:00|5171.71|5171.71|5173.08|5173.08|5173.08|5173.08|5171.71|5171.71|0
1605096200000|2020-11-11 12:03:20|5173.21|5173.21|5172.98|5172.98|5173.21|5173.21|5172.98|5172.98|0
1605096210000|2020-11-11 12:03:30|5173.21|5173.21|5173.21|5173.21|5173.21|5173.21|5173.21|5173.21|0
1605096220000|2020-11-11 12:03:40|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1605096260000|2020-11-11 12:04:20|5172.89|5172.89|5172.89|5172.89|5172.89|5172.89|5172.89|5172.89|0
1605096270000|2020-11-11 12:04:30|5172.76|5172.76|5172.62|5172.62|5172.76|5172.76|5172.62|5172.62|0
1605096280000|2020-11-11 12:04:40|5172.39|5172.39|5172.39|5172.39|5172.39|5172.39|5172.39|5172.39|0
1605096320000|2020-11-11 12:05:20|5172.63|5172.63|5173.31|5173.31|5173.31|5173.31|5172.63|5172.63|0
1605096380000|2020-11-11 12:06:20|5173.99|5173.99|5176.26|5176.26|5176.26|5176.26|5173.99|5173.99|0
1605096390000|2020-11-11 12:06:30|5176.13|5176.13|5176.82|5176.82|5176.82|5176.82|5176.13|5176.13|0
1605096420000|2020-11-11 12:07:00|5176.92|5176.92|5176.68|5176.68|5176.92|5176.92|5176.68|5176.68|0
1605096440000|2020-11-11 12:07:20|5176.22|5176.22|5176.45|5176.45|5176.45|5176.45|5176.22|5176.22|0
1605096460000|2020-11-11 12:07:40|5176.68|5176.68|5176.85|5176.85|5176.85|5176.85|5176.68|5176.68|0
1605096480000|2020-11-11 12:08:00|5177.54|5177.54|5178.4|5178.4|5178.4|5178.4|5177.54|5177.54|0
1605096490000|2020-11-11 12:08:10|5179.09|5179.09|5181.25|5181.25|5181.25|5181.25|5179.09|5179.09|0
1605096500000|2020-11-11 12:08:20|5181.65|5181.65|5181.53|5181.53|5182.33|5182.33|5181.53|5181.53|0
1605096510000|2020-11-11 12:08:30|5181.39|5181.39|5181.2|5181.2|5181.39|5181.39|5181.2|5181.2|0
1605096530000|2020-11-11 12:08:50|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|0
1605096540000|2020-11-11 12:09:00|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|0
1605096550000|2020-11-11 12:09:10|5178.76|5178.76|5177.98|5177.98|5178.76|5178.76|5177.98|5177.98|0
1605096570000|2020-11-11 12:09:30|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|5177.74|0
1605096580000|2020-11-11 12:09:40|5176.37|5176.37|5176.13|5176.13|5176.37|5176.37|5176.13|5176.13|0
1605096600000|2020-11-11 12:10:00|5175.47|5175.47|5176.1|5176.1|5176.1|5176.1|5175.41|5175.41|0
1605096620000|2020-11-11 12:10:20|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|0
1605096670000|2020-11-11 12:11:10|5175.47|5175.47|5176.15|5176.15|5176.15|5176.15|5175.47|5175.47|0
1605096690000|2020-11-11 12:11:30|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|0
1605096700000|2020-11-11 12:11:40|5177.34|5177.34|5177.15|5177.15|5177.34|5177.34|5177.15|5177.15|0
1605096710000|2020-11-11 12:11:50|5177.02|5177.02|5177.02|5177.02|5177.02|5177.02|5177.02|5177.02|0
1605096750000|2020-11-11 12:12:30|5176.33|5176.33|5174.95|5174.95|5176.33|5176.33|5174.95|5174.95|0
1605096840000|2020-11-11 12:14:00|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|0
1605096860000|2020-11-11 12:14:20|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|0
1605096870000|2020-11-11 12:14:30|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|0
1605096880000|2020-11-11 12:14:40|5175.02|5175.02|5179.13|5179.13|5179.13|5179.13|5175.02|5175.02|0
1605096910000|2020-11-11 12:15:10|5177.75|5177.75|5178.44|5178.44|5178.44|5178.44|5177.75|5177.75|0
1605096930000|2020-11-11 12:15:30|5178.84|5178.84|5178.9|5178.9|5178.9|5178.9|5178.84|5178.84|0
1605096940000|2020-11-11 12:15:40|5178.76|5178.76|5178.74|5178.74|5178.76|5178.76|5178.63|5178.63|0
1605096950000|2020-11-11 12:15:50|5178.88|5178.88|5179.08|5179.08|5179.08|5179.08|5178.88|5178.88|0
1605096970000|2020-11-11 12:16:10|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|0
1605096980000|2020-11-11 12:16:20|5179.6|5179.6|5179.6|5179.6|5179.66|5179.66|5179.6|5179.6|0
1605096990000|2020-11-11 12:16:30|5180.29|5180.29|5181.25|5181.25|5181.25|5181.25|5180.15|5180.15|0
1605097000000|2020-11-11 12:16:40|5182.68|5182.68|5182|5182|5182.68|5182.68|5182|5182|0
1605097010000|2020-11-11 12:16:50|5181.94|5181.94|5181.68|5181.68|5181.94|5181.94|5181.68|5181.68|0
1605097030000|2020-11-11 12:17:10|5182.36|5182.36|5185.16|5185.16|5185.16|5185.16|5182.36|5182.36|0
1605097040000|2020-11-11 12:17:20|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|5185.85|0
1605097050000|2020-11-11 12:17:30|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|0
1605097060000|2020-11-11 12:17:40|5186.26|5186.26|5188.78|5188.78|5188.78|5188.78|5186.26|5186.26|0
1605097070000|2020-11-11 12:17:50|5189.04|5189.04|5188.16|5188.16|5189.04|5189.04|5188.03|5188.03|0
1605097080000|2020-11-11 12:18:00|5187.47|5187.47|5187.65|5187.65|5187.65|5187.65|5187.47|5187.47|0
1605097090000|2020-11-11 12:18:10|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|0
1605097100000|2020-11-11 12:18:20|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|5187.3|0
1605097120000|2020-11-11 12:18:40|5187.99|5187.99|5188.26|5188.26|5188.26|5188.26|5187.99|5187.99|0
1605097130000|2020-11-11 12:18:50|5188.94|5188.94|5188.94|5188.94|5188.94|5188.94|5188.94|5188.94|0
1605097140000|2020-11-11 12:19:00|5189.63|5189.63|5190.32|5190.32|5190.32|5190.32|5189.63|5189.63|0
1605097160000|2020-11-11 12:19:20|5191.01|5191.01|5191.12|5191.12|5191.12|5191.12|5191.01|5191.01|0
1605097180000|2020-11-11 12:19:40|5191.06|5191.06|5190.95|5190.95|5191.06|5191.06|5190.95|5190.95|0
1605097190000|2020-11-11 12:19:50|5191.08|5191.08|5191.22|5191.22|5191.22|5191.22|5191.08|5191.08|0
1605097200000|2020-11-11 12:20:00|5191.42|5191.42|5191.83|5191.83|5191.83|5191.83|5191.42|5191.42|0
1605097210000|2020-11-11 12:20:10|5192.1|5192.1|5192.1|5192.1|5192.1|5192.1|5192.1|5192.1|0
1605097220000|2020-11-11 12:20:20|5191.86|5191.86|5191.63|5191.63|5191.86|5191.86|5191.63|5191.63|0
1605097230000|2020-11-11 12:20:30|5191.69|5191.69|5191.69|5191.69|5191.69|5191.69|5191.69|5191.69|0
1605097240000|2020-11-11 12:20:40|5191|5191|5191.69|5191.69|5191.69|5191.69|5191|5191|0
1605097260000|2020-11-11 12:21:00|5191.92|5191.92|5190.97|5190.97|5191.92|5191.92|5190.97|5190.97|0
1605097280000|2020-11-11 12:21:20|5190.74|5190.74|5188.54|5188.54|5190.74|5190.74|5188.54|5188.54|0
1605097290000|2020-11-11 12:21:30|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|0
1605097300000|2020-11-11 12:21:40|5188.54|5188.54|5188.54|5188.54|5188.54|5188.54|5188.54|5188.54|0
1605097320000|2020-11-11 12:22:00|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|0
1605097340000|2020-11-11 12:22:20|5187.72|5187.72|5187.45|5187.45|5187.72|5187.72|5187.45|5187.45|0
1605097370000|2020-11-11 12:22:50|5185.39|5185.39|5184.23|5184.23|5185.39|5185.39|5184.23|5184.23|0
1605097390000|2020-11-11 12:23:10|5182.86|5182.86|5183.55|5183.55|5183.55|5183.55|5182.86|5182.86|0
1605097400000|2020-11-11 12:23:20|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|0
1605097410000|2020-11-11 12:23:30|5183.22|5183.22|5183.11|5183.11|5183.22|5183.22|5183.11|5183.11|0
1605097420000|2020-11-11 12:23:40|5182.9|5182.9|5184.07|5184.07|5184.07|5184.07|5182.01|5182.01|0
1605097430000|2020-11-11 12:23:50|5184.01|5184.01|5183.61|5183.61|5184.01|5184.01|5183.61|5183.61|0
1605097440000|2020-11-11 12:24:00|5183.82|5183.82|5184.07|5184.07|5184.07|5184.07|5183.76|5183.76|0
1605097450000|2020-11-11 12:24:10|5184.12|5184.12|5184.12|5184.12|5184.12|5184.12|5184.12|5184.12|0
1605097470000|2020-11-11 12:24:30|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|0
1605097500000|2020-11-11 12:25:00|5182.98|5182.98|5182.98|5182.98|5182.98|5182.98|5182.98|5182.98|0
1605097510000|2020-11-11 12:25:10|5183.67|5183.67|5183.8|5183.8|5183.8|5183.8|5183.67|5183.67|0
1605097530000|2020-11-11 12:25:30|5183.92|5183.92|5182.41|5182.41|5183.92|5183.92|5182.41|5182.41|0
1605097560000|2020-11-11 12:26:00|5182.35|5182.35|5182.54|5182.54|5182.54|5182.54|5182.35|5182.35|0
1605097580000|2020-11-11 12:26:20|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|0
1605097590000|2020-11-11 12:26:30|5182.33|5182.33|5181.78|5181.78|5182.33|5182.33|5181.51|5181.51|0
1605097600000|2020-11-11 12:26:40|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|0
1605097610000|2020-11-11 12:26:50|5182.25|5182.25|5184|5184|5184|5184|5182.25|5182.25|0
1605097630000|2020-11-11 12:27:10|5184.14|5184.14|5184.14|5184.14|5184.14|5184.14|5184.14|5184.14|0
1605097660000|2020-11-11 12:27:40|5182.82|5182.82|5183.03|5183.03|5183.32|5183.32|5182.82|5182.82|0
1605097700000|2020-11-11 12:28:20|5183.32|5183.32|5183.45|5183.45|5183.45|5183.45|5183.32|5183.32|0
1605097710000|2020-11-11 12:28:30|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|0
1605097720000|2020-11-11 12:28:40|5183.79|5183.79|5183.71|5183.71|5183.92|5183.92|5183.66|5183.66|0
1605097740000|2020-11-11 12:29:00|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|0
1605097750000|2020-11-11 12:29:10|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|5184.23|0
1605097760000|2020-11-11 12:29:20|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|5183.54|0
1605097770000|2020-11-11 12:29:30|5183.6|5183.6|5183.43|5183.43|5183.6|5183.6|5183.43|5183.43|0
1605097780000|2020-11-11 12:29:40|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|0
1605097800000|2020-11-11 12:30:00|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|5182.97|0
1605097810000|2020-11-11 12:30:10|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|5183.66|0
1605097830000|2020-11-11 12:30:30|5184.35|5184.35|5183.95|5183.95|5184.35|5184.35|5183.95|5183.95|0
1605097860000|2020-11-11 12:31:00|5183.74|5183.74|5182.16|5182.16|5183.74|5183.74|5182.16|5182.16|0
1605097880000|2020-11-11 12:31:20|5181.69|5181.69|5181.43|5181.43|5181.69|5181.69|5181.43|5181.43|0
1605097900000|2020-11-11 12:31:40|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|0
1605097910000|2020-11-11 12:31:50|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|0
1605097920000|2020-11-11 12:32:00|5181.29|5181.29|5182.08|5182.08|5182.25|5182.25|5181.29|5181.29|0
1605097930000|2020-11-11 12:32:10|5182.76|5182.76|5184.48|5184.48|5184.71|5184.71|5182.76|5182.76|0
1605097940000|2020-11-11 12:32:20|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|0
1605097950000|2020-11-11 12:32:30|5183.79|5183.79|5184|5184|5184.12|5184.12|5183.79|5183.79|0
1605097970000|2020-11-11 12:32:50|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|0
1605098000000|2020-11-11 12:33:20|5183.41|5183.41|5183.53|5183.53|5183.58|5183.58|5183.41|5183.41|0
1605098040000|2020-11-11 12:34:00|5183.58|5183.58|5184.74|5184.74|5184.74|5184.74|5183.58|5183.58|0
1605098050000|2020-11-11 12:34:10|5184.98|5184.98|5185.26|5185.26|5185.26|5185.26|5184.98|5184.98|0
1605098080000|2020-11-11 12:34:40|5185.53|5185.53|5185.53|5185.53|5185.53|5185.53|5185.53|5185.53|0
1605098100000|2020-11-11 12:35:00|5185.76|5185.76|5186.8|5186.8|5186.8|5186.8|5185.76|5185.76|0
1605098110000|2020-11-11 12:35:10|5187.02|5187.02|5187.71|5187.71|5187.71|5187.71|5187.02|5187.02|0
1605098120000|2020-11-11 12:35:20|5187.92|5187.92|5189.56|5189.56|5189.56|5189.56|5187.92|5187.92|0
1605098130000|2020-11-11 12:35:30|5189.77|5189.77|5189.94|5189.94|5190|5190|5189.77|5189.77|0
1605098140000|2020-11-11 12:35:40|5190.63|5190.63|5190.63|5190.63|5190.63|5190.63|5190.63|5190.63|0
1605098150000|2020-11-11 12:35:50|5191.32|5191.32|5191.58|5191.58|5191.58|5191.58|5191.32|5191.32|0
1605098170000|2020-11-11 12:36:10|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|0
1605098190000|2020-11-11 12:36:30|5191.12|5191.12|5191.35|5191.35|5191.35|5191.35|5191.12|5191.12|0
1605098200000|2020-11-11 12:36:40|5191.12|5191.12|5190.43|5190.43|5191.35|5191.35|5190.43|5190.43|0
1605098210000|2020-11-11 12:36:50|5190.3|5190.3|5190.16|5190.16|5190.3|5190.3|5190.16|5190.16|0
1605098220000|2020-11-11 12:37:00|5189.48|5189.48|5189.24|5189.24|5189.48|5189.48|5189.24|5189.24|0
1605098240000|2020-11-11 12:37:20|5189.11|5189.11|5189.11|5189.11|5189.11|5189.11|5189.11|5189.11|0
1605098250000|2020-11-11 12:37:30|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|5188.42|0
1605098280000|2020-11-11 12:38:00|5187.58|5187.58|5185.64|5185.64|5187.58|5187.58|5185.64|5185.64|0
1605098300000|2020-11-11 12:38:20|5185.81|5185.81|5186.04|5186.04|5186.04|5186.04|5185.81|5185.81|0
1605098350000|2020-11-11 12:39:10|5185.35|5185.35|5185.35|5185.35|5185.35|5185.35|5185.35|5185.35|0
1605098380000|2020-11-11 12:39:40|5185.59|5185.59|5187.86|5187.86|5187.86|5187.86|5185.59|5185.59|0
1605098390000|2020-11-11 12:39:50|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|0
1605098400000|2020-11-11 12:40:00|5187.36|5187.36|5186.68|5186.68|5187.36|5187.36|5186.68|5186.68|0
1605098410000|2020-11-11 12:40:10|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|0
1605098420000|2020-11-11 12:40:20|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|0
1605098430000|2020-11-11 12:40:30|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|0
1605098440000|2020-11-11 12:40:40|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|0
1605098450000|2020-11-11 12:40:50|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|0
1605098460000|2020-11-11 12:41:00|5188.21|5188.21|5187.98|5187.98|5188.21|5188.21|5187.98|5187.98|0
1605098470000|2020-11-11 12:41:10|5189.35|5189.35|5189.46|5189.46|5189.46|5189.46|5189.35|5189.35|0
1605098480000|2020-11-11 12:41:20|5189.73|5189.73|5189.04|5189.04|5189.73|5189.73|5189.04|5189.04|0
1605098490000|2020-11-11 12:41:30|5188.93|5188.93|5188.66|5188.66|5188.93|5188.93|5188.66|5188.66|0
1605098500000|2020-11-11 12:41:40|5188.53|5188.53|5188.26|5188.26|5188.53|5188.53|5188.26|5188.26|0
1605098520000|2020-11-11 12:42:00|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|0
1605098560000|2020-11-11 12:42:40|5187.88|5187.88|5187.71|5187.71|5187.88|5187.88|5187.71|5187.71|0
1605098590000|2020-11-11 12:43:10|5187.45|5187.45|5187.31|5187.31|5187.45|5187.45|5187.31|5187.31|0
1605098600000|2020-11-11 12:43:20|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|5185.94|0
1605098610000|2020-11-11 12:43:30|5185.25|5185.25|5185.25|5185.25|5185.25|5185.25|5185.25|5185.25|0
1605098630000|2020-11-11 12:43:50|5185.12|5185.12|5185.12|5185.12|5185.12|5185.12|5185.12|5185.12|0
1605098650000|2020-11-11 12:44:10|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|0
1605098670000|2020-11-11 12:44:30|5185.48|5185.48|5185.48|5185.48|5185.48|5185.48|5185.48|5185.48|0
1605098700000|2020-11-11 12:45:00|5185.36|5185.36|5185.1|5185.1|5185.36|5185.36|5185.1|5185.1|0
1605098710000|2020-11-11 12:45:10|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|0
1605098740000|2020-11-11 12:45:40|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|0
1605098750000|2020-11-11 12:45:50|5185.78|5185.78|5185.78|5185.78|5185.78|5185.78|5185.78|5185.78|0
1605098780000|2020-11-11 12:46:20|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|0
1605098790000|2020-11-11 12:46:30|5188.61|5188.61|5189.76|5189.76|5189.76|5189.76|5188.61|5188.61|0
1605098800000|2020-11-11 12:46:40|5189.94|5189.94|5189.94|5189.94|5189.94|5189.94|5189.94|5189.94|0
1605098830000|2020-11-11 12:47:10|5190.35|5190.35|5191.72|5191.72|5191.72|5191.72|5190.35|5190.35|0
1605098860000|2020-11-11 12:47:40|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|5191.78|0
1605098880000|2020-11-11 12:48:00|5193.15|5193.15|5193.15|5193.15|5193.15|5193.15|5193.15|5193.15|0
1605098900000|2020-11-11 12:48:20|5193.69|5193.69|5193.69|5193.69|5193.69|5193.69|5193.69|5193.69|0
1605098920000|2020-11-11 12:48:40|5193.96|5193.96|5195.21|5195.21|5195.21|5195.21|5193.04|5193.04|0
1605098930000|2020-11-11 12:48:50|5195.27|5195.27|5195.27|5195.27|5195.27|5195.27|5195.27|5195.27|0
1605098940000|2020-11-11 12:49:00|5195.14|5195.14|5195.82|5195.82|5195.82|5195.82|5195.14|5195.14|0
1605098950000|2020-11-11 12:49:10|5195.59|5195.59|5195.59|5195.59|5195.59|5195.59|5195.59|5195.59|0
1605098970000|2020-11-11 12:49:30|5195.82|5195.82|5195.59|5195.59|5195.82|5195.82|5195.59|5195.59|0
1605098980000|2020-11-11 12:49:40|5195.82|5195.82|5195.82|5195.82|5195.82|5195.82|5195.82|5195.82|0
1605099000000|2020-11-11 12:50:00|5196.06|5196.06|5198.81|5198.81|5198.81|5198.81|5196.06|5196.06|0
1605099020000|2020-11-11 12:50:20|5198.94|5198.94|5198.94|5198.94|5199.08|5199.08|5198.94|5198.94|0
1605099030000|2020-11-11 12:50:30|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|5198.81|0
1605099040000|2020-11-11 12:50:40|5198.67|5198.67|5198.67|5198.67|5198.67|5198.67|5198.67|5198.67|0
1605099060000|2020-11-11 12:51:00|5198.85|5198.85|5198.98|5198.98|5198.98|5198.98|5198.85|5198.85|0
1605099090000|2020-11-11 12:51:30|5199.11|5199.11|5199.11|5199.11|5199.11|5199.11|5199.11|5199.11|0
1605099110000|2020-11-11 12:51:50|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|5199.23|0
1605099120000|2020-11-11 12:52:00|5198.54|5198.54|5197.85|5197.85|5198.54|5198.54|5197.85|5197.85|0
1605099130000|2020-11-11 12:52:10|5197.72|5197.72|5197.72|5197.72|5197.72|5197.72|5197.72|5197.72|0
1605099140000|2020-11-11 12:52:20|5197.03|5197.03|5196.34|5196.34|5197.03|5197.03|5196.34|5196.34|0
1605099150000|2020-11-11 12:52:30|5197.03|5197.03|5197.72|5197.72|5197.72|5197.72|5197.03|5197.03|0
1605099160000|2020-11-11 12:52:40|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|0
1605099180000|2020-11-11 12:53:00|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|0
1605099220000|2020-11-11 12:53:40|5198.75|5198.75|5198.75|5198.75|5198.75|5198.75|5198.75|5198.75|0
1605099230000|2020-11-11 12:53:50|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|5198.58|0
1605099240000|2020-11-11 12:54:00|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|5198.41|0
1605099260000|2020-11-11 12:54:20|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|5198.27|0
1605099290000|2020-11-11 12:54:50|5197.59|5197.59|5197.64|5197.64|5197.64|5197.64|5197.59|5197.59|0
1605099300000|2020-11-11 12:55:00|5197.88|5197.88|5197.88|5197.88|5197.88|5197.88|5197.88|5197.88|0
1605099310000|2020-11-11 12:55:10|5198.28|5198.28|5198.96|5198.96|5198.96|5198.96|5198.28|5198.28|0
1605099320000|2020-11-11 12:55:20|5199.1|5199.1|5199.1|5199.1|5199.1|5199.1|5199.1|5199.1|0
1605099360000|2020-11-11 12:56:00|5200.84|5200.84|5202.35|5202.35|5202.35|5202.35|5200.84|5200.84|0
1605099380000|2020-11-11 12:56:20|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|5202.22|0
1605099400000|2020-11-11 12:56:40|5202.42|5202.42|5202.29|5202.29|5202.42|5202.42|5202.29|5202.29|0
1605099410000|2020-11-11 12:56:50|5202.49|5202.49|5202.49|5202.49|5202.49|5202.49|5202.49|5202.49|0
1605099420000|2020-11-11 12:57:00|5202.38|5202.38|5202.55|5202.55|5202.55|5202.55|5202.38|5202.38|0
1605099430000|2020-11-11 12:57:10|5202.38|5202.38|5202.26|5202.26|5202.38|5202.38|5202.26|5202.26|0
1605099440000|2020-11-11 12:57:20|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|5200.89|0
1605099450000|2020-11-11 12:57:30|5201.58|5201.58|5201.58|5201.58|5201.58|5201.58|5201.58|5201.58|0
1605099460000|2020-11-11 12:57:40|5202.26|5202.26|5202.26|5202.26|5202.26|5202.26|5202.26|5202.26|0
1605099500000|2020-11-11 12:58:20|5202.47|5202.47|5202.7|5202.7|5202.7|5202.7|5202.47|5202.47|0
1605099510000|2020-11-11 12:58:30|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|5202.88|0
1605099530000|2020-11-11 12:58:50|5202.7|5202.7|5202.65|5202.65|5202.7|5202.7|5202.65|5202.65|0
1605099570000|2020-11-11 12:59:30|5202.47|5202.47|5203.16|5203.16|5203.16|5203.16|5202.47|5202.47|0
1605099580000|2020-11-11 12:59:40|5201.79|5201.79|5201.27|5201.27|5202.19|5202.19|5200.82|5200.82|0
1605099590000|2020-11-11 12:59:50|5201.33|5201.33|5201.33|5201.33|5201.33|5201.33|5201.33|5201.33|0
1605099600000|2020-11-11 13:00:00|5202|5202|5202|5202|5202|5202|5202|5202|0
1605099620000|2020-11-11 13:00:20|5202.05|5202.05|5202.19|5202.19|5202.19|5202.19|5202.05|5202.05|0
1605099630000|2020-11-11 13:00:30|5200.87|5200.87|5200.81|5200.81|5200.87|5200.87|5200.81|5200.81|0
1605099640000|2020-11-11 13:00:40|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|5200.75|0
1605099660000|2020-11-11 13:01:00|5200.48|5200.48|5199.84|5199.84|5200.48|5200.48|5199.84|5199.84|0
1605099670000|2020-11-11 13:01:10|5199.9|5199.9|5198.52|5198.52|5199.9|5199.9|5198.52|5198.52|0
1605099680000|2020-11-11 13:01:20|5198.25|5198.25|5197.57|5197.57|5198.25|5198.25|5197.57|5197.57|0
1605099720000|2020-11-11 13:02:00|5197.43|5197.43|5197.26|5197.26|5197.43|5197.43|5197.26|5197.26|0
1605099730000|2020-11-11 13:02:10|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|5197.06|0
1605099740000|2020-11-11 13:02:20|5196.88|5196.88|5196.88|5196.88|5196.88|5196.88|5196.88|5196.88|0
1605099760000|2020-11-11 13:02:40|5197.11|5197.11|5197.4|5197.4|5197.4|5197.4|5197.11|5197.11|0
1605099770000|2020-11-11 13:02:50|5197.67|5197.67|5197.67|5197.67|5197.67|5197.67|5197.67|5197.67|0
1605099780000|2020-11-11 13:03:00|5197.8|5197.8|5197.8|5197.8|5197.8|5197.8|5197.8|5197.8|0
1605099790000|2020-11-11 13:03:10|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|5198.03|0
1605099810000|2020-11-11 13:03:30|5198.3|5198.3|5198.43|5198.43|5198.43|5198.43|5198.3|5198.3|0
1605099820000|2020-11-11 13:03:40|5198.3|5198.3|5198.3|5198.3|5198.3|5198.3|5198.3|5198.3|0
1605099840000|2020-11-11 13:04:00|5199.12|5199.12|5201.17|5201.17|5201.17|5201.17|5199.12|5199.12|0
1605099860000|2020-11-11 13:04:20|5201.4|5201.4|5200.71|5200.71|5201.4|5201.4|5200.71|5200.71|0
1605099870000|2020-11-11 13:04:30|5200.94|5200.94|5200.94|5200.94|5200.94|5200.94|5200.94|5200.94|0
1605099880000|2020-11-11 13:04:40|5198.88|5198.88|5200.39|5200.39|5200.39|5200.39|5198.88|5198.88|0
1605099910000|2020-11-11 13:05:10|5200.33|5200.33|5200.59|5200.59|5200.59|5200.59|5200.33|5200.33|0
1605099940000|2020-11-11 13:05:40|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|0
1605099950000|2020-11-11 13:05:50|5201.51|5201.51|5201.63|5201.63|5201.63|5201.63|5201.51|5201.51|0
1605099960000|2020-11-11 13:06:00|5202.31|5202.31|5202.78|5202.78|5202.78|5202.78|5202.31|5202.31|0
1605099970000|2020-11-11 13:06:10|5202.1|5202.1|5201.41|5201.41|5202.1|5202.1|5201.41|5201.41|0
1605099980000|2020-11-11 13:06:20|5201.81|5201.81|5201.81|5201.81|5201.81|5201.81|5201.81|5201.81|0
1605099990000|2020-11-11 13:06:30|5201.98|5201.98|5201.92|5201.92|5201.98|5201.98|5201.92|5201.92|0
1605100000000|2020-11-11 13:06:40|5202.06|5202.06|5201.92|5201.92|5202.06|5202.06|5201.92|5201.92|0
1605100010000|2020-11-11 13:06:50|5201.79|5201.79|5202.48|5202.48|5202.48|5202.48|5201.79|5201.79|0
1605100020000|2020-11-11 13:07:00|5202.34|5202.34|5202.21|5202.21|5202.34|5202.34|5202.21|5202.21|0
1605100030000|2020-11-11 13:07:10|5201.52|5201.52|5201.66|5201.66|5201.66|5201.66|5201.52|5201.52|0
1605100040000|2020-11-11 13:07:20|5201.52|5201.52|5201.58|5201.58|5201.58|5201.58|5201.52|5201.52|0
1605100060000|2020-11-11 13:07:40|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|0
1605100070000|2020-11-11 13:07:50|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|0
1605100080000|2020-11-11 13:08:00|5200.25|5200.25|5199.56|5199.56|5200.25|5200.25|5199.56|5199.56|0
1605100100000|2020-11-11 13:08:20|5199.5|5199.5|5199.33|5199.33|5199.5|5199.5|5199.27|5199.27|0
1605100110000|2020-11-11 13:08:30|5200.02|5200.02|5201.07|5201.07|5201.07|5201.07|5200.02|5200.02|0
1605100130000|2020-11-11 13:08:50|5201.21|5201.21|5201.21|5201.21|5201.21|5201.21|5201.21|5201.21|0
1605100140000|2020-11-11 13:09:00|5201.32|5201.32|5201.32|5201.32|5201.32|5201.32|5201.32|5201.32|0
1605100150000|2020-11-11 13:09:10|5201.15|5201.15|5200.46|5200.46|5201.15|5201.15|5200.46|5200.46|0
1605100160000|2020-11-11 13:09:20|5200.6|5200.6|5200.6|5200.6|5200.6|5200.6|5200.6|5200.6|0
1605100170000|2020-11-11 13:09:30|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|5200.82|0
1605100200000|2020-11-11 13:10:00|5201|5201|5200.58|5200.58|5201.26|5201.26|5200.58|5200.58|0
1605100210000|2020-11-11 13:10:10|5200.46|5200.46|5199.47|5199.47|5200.46|5200.46|5199.47|5199.47|0
1605100220000|2020-11-11 13:10:20|5198.78|5198.78|5198.78|5198.78|5198.78|5198.78|5198.78|5198.78|0
1605100230000|2020-11-11 13:10:30|5198.9|5198.9|5198.9|5198.9|5198.9|5198.9|5198.9|5198.9|0
1605100240000|2020-11-11 13:10:40|5199.85|5199.85|5200.79|5200.79|5200.79|5200.79|5199.85|5199.85|0
1605100250000|2020-11-11 13:10:50|5200.73|5200.73|5200.73|5200.73|5200.73|5200.73|5200.73|5200.73|0
1605100260000|2020-11-11 13:11:00|5200.67|5200.67|5200.04|5200.04|5200.67|5200.67|5199.98|5199.98|0
1605100270000|2020-11-11 13:11:10|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|5200.17|0
1605100280000|2020-11-11 13:11:20|5200.12|5200.12|5200.12|5200.12|5200.12|5200.12|5200.12|5200.12|0
1605100290000|2020-11-11 13:11:30|5199.43|5199.43|5198.74|5198.74|5199.43|5199.43|5198.74|5198.74|0
1605100300000|2020-11-11 13:11:40|5198.61|5198.61|5198.61|5198.61|5198.61|5198.61|5198.61|5198.61|0
1605100320000|2020-11-11 13:12:00|5198.55|5198.55|5198.4|5198.4|5198.55|5198.55|5198.28|5198.28|0
1605100340000|2020-11-11 13:12:20|5199.09|5199.09|5199.22|5199.22|5199.22|5199.22|5199.09|5199.09|0
1605100350000|2020-11-11 13:12:30|5198.53|5198.53|5198.53|5198.53|5198.53|5198.53|5198.53|5198.53|0
1605100370000|2020-11-11 13:12:50|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|0
1605100380000|2020-11-11 13:13:00|5199.33|5199.33|5199.33|5199.33|5199.33|5199.33|5199.33|5199.33|0
1605100390000|2020-11-11 13:13:10|5199.47|5199.47|5199.7|5199.7|5199.7|5199.7|5199.47|5199.47|0
1605100420000|2020-11-11 13:13:40|5199.59|5199.59|5199.61|5199.61|5199.61|5199.61|5199.47|5199.47|0
1605100460000|2020-11-11 13:14:20|5199.37|5199.37|5199.24|5199.24|5199.37|5199.37|5199.24|5199.24|0
1605100480000|2020-11-11 13:14:40|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|0
1605100500000|2020-11-11 13:15:00|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|5199.6|0
1605100510000|2020-11-11 13:15:10|5199.81|5199.81|5200.5|5200.5|5200.5|5200.5|5199.81|5199.81|0
1605100520000|2020-11-11 13:15:20|5199.81|5199.81|5199.57|5199.57|5199.81|5199.81|5199.57|5199.57|0
1605100540000|2020-11-11 13:15:40|5199.44|5199.44|5198.97|5198.97|5199.44|5199.44|5198.97|5198.97|0
1605100550000|2020-11-11 13:15:50|5199.14|5199.14|5199.25|5199.25|5199.25|5199.25|5199.14|5199.14|0
1605100560000|2020-11-11 13:16:00|5199.39|5199.39|5199.39|5199.39|5199.39|5199.39|5199.39|5199.39|0
1605100570000|2020-11-11 13:16:10|5199.12|5199.12|5198.16|5198.16|5199.12|5199.12|5198.16|5198.16|0
1605100580000|2020-11-11 13:16:20|5197.99|5197.99|5197.07|5197.07|5197.99|5197.99|5197.07|5197.07|0
1605100610000|2020-11-11 13:16:50|5197.01|5197.01|5196.75|5196.75|5197.01|5197.01|5196.75|5196.75|0
1605100620000|2020-11-11 13:17:00|5196.54|5196.54|5197.02|5197.02|5197.02|5197.02|5195.65|5195.65|0
1605100630000|2020-11-11 13:17:10|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|5196.91|0
1605100670000|2020-11-11 13:17:50|5196.7|5196.7|5194.64|5194.64|5196.7|5196.7|5194.64|5194.64|0
1605100690000|2020-11-11 13:18:10|5194.37|5194.37|5194.37|5194.37|5194.37|5194.37|5194.37|5194.37|0
1605100700000|2020-11-11 13:18:20|5193.69|5193.69|5193.55|5193.55|5193.95|5193.95|5193.55|5193.55|0
1605100720000|2020-11-11 13:18:40|5192.18|5192.18|5192.18|5192.18|5192.18|5192.18|5192.18|5192.18|0
1605100730000|2020-11-11 13:18:50|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|5192.86|0
1605100740000|2020-11-11 13:19:00|5192.46|5192.46|5191.64|5191.64|5192.46|5192.46|5191.64|5191.64|0
1605100750000|2020-11-11 13:19:10|5191.44|5191.44|5191.57|5191.57|5191.57|5191.57|5191.44|5191.44|0
1605100760000|2020-11-11 13:19:20|5191.84|5191.84|5192.52|5192.52|5192.52|5192.52|5191.84|5191.84|0
1605100780000|2020-11-11 13:19:40|5192.39|5192.39|5192.26|5192.26|5192.39|5192.39|5192.26|5192.26|0
1605100830000|2020-11-11 13:20:30|5192.12|5192.12|5190.86|5190.86|5192.12|5192.12|5190.75|5190.75|0
1605100840000|2020-11-11 13:20:40|5191|5191|5190.88|5190.88|5191|5191|5190.82|5190.82|0
1605100850000|2020-11-11 13:20:50|5189.51|5189.51|5189.43|5189.43|5189.51|5189.51|5188.74|5188.74|0
1605100860000|2020-11-11 13:21:00|5189.3|5189.3|5187.79|5187.79|5189.3|5189.3|5187.79|5187.79|0
1605100870000|2020-11-11 13:21:10|5187.1|5187.1|5186.76|5186.76|5187.1|5187.1|5186.76|5186.76|0
1605100890000|2020-11-11 13:21:30|5188.82|5188.82|5189.09|5189.09|5189.09|5189.09|5188.82|5188.82|0
1605100930000|2020-11-11 13:22:10|5188.4|5188.4|5187.02|5187.02|5188.4|5188.4|5187.02|5187.02|0
1605100940000|2020-11-11 13:22:20|5187.71|5187.71|5187.02|5187.02|5187.71|5187.71|5187.02|5187.02|0
1605100950000|2020-11-11 13:22:30|5186.76|5186.76|5186.62|5186.62|5186.76|5186.76|5186.62|5186.62|0
1605100960000|2020-11-11 13:22:40|5185.94|5185.94|5186.62|5186.62|5186.62|5186.62|5185.94|5185.94|0
1605100970000|2020-11-11 13:22:50|5186.39|5186.39|5185.09|5185.09|5186.39|5186.39|5183.72|5183.72|0
1605100980000|2020-11-11 13:23:00|5185.03|5185.03|5185.06|5185.06|5185.06|5185.06|5184.83|5184.83|0
1605101010000|2020-11-11 13:23:30|5183.68|5183.68|5181.56|5181.56|5183.68|5183.68|5181.56|5181.56|0
1605101020000|2020-11-11 13:23:40|5180.88|5180.88|5180.7|5180.7|5180.88|5180.88|5180.7|5180.7|0
1605101040000|2020-11-11 13:24:00|5180.5|5180.5|5179.81|5179.81|5180.5|5180.5|5179.81|5179.81|0
1605101050000|2020-11-11 13:24:10|5180.5|5180.5|5182.77|5182.77|5182.77|5182.77|5180.5|5180.5|0
1605101070000|2020-11-11 13:24:30|5181.16|5181.16|5181.02|5181.02|5181.16|5181.16|5181.02|5181.02|0
1605101080000|2020-11-11 13:24:40|5180.93|5180.93|5179.55|5179.55|5180.93|5180.93|5179.55|5179.55|0
1605101100000|2020-11-11 13:25:00|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|0
1605101110000|2020-11-11 13:25:10|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|0
1605101120000|2020-11-11 13:25:20|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|0
1605101130000|2020-11-11 13:25:30|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|0
1605101140000|2020-11-11 13:25:40|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|5179.79|0
1605101150000|2020-11-11 13:25:50|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|5179.11|0
1605101160000|2020-11-11 13:26:00|5178.88|5178.88|5179.57|5179.57|5179.57|5179.57|5178.88|5178.88|0
1605101180000|2020-11-11 13:26:20|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|0
1605101190000|2020-11-11 13:26:30|5180.52|5180.52|5179.66|5179.66|5180.52|5180.52|5179.66|5179.66|0
1605101200000|2020-11-11 13:26:40|5178.97|5178.97|5181.04|5181.04|5181.04|5181.04|5178.97|5178.97|0
1605101220000|2020-11-11 13:27:00|5181.17|5181.17|5180.54|5180.54|5181.23|5181.23|5180.54|5180.54|0
1605101230000|2020-11-11 13:27:10|5180.6|5180.6|5180.84|5180.84|5180.84|5180.84|5180.54|5180.54|0
1605101240000|2020-11-11 13:27:20|5180.73|5180.73|5180.73|5180.73|5180.73|5180.73|5180.73|5180.73|0
1605101250000|2020-11-11 13:27:30|5180.6|5180.6|5181.97|5181.97|5181.97|5181.97|5180.6|5180.6|0
1605101260000|2020-11-11 13:27:40|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|0
1605101270000|2020-11-11 13:27:50|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|0
1605101280000|2020-11-11 13:28:00|5182.84|5182.84|5182.78|5182.78|5182.84|5182.84|5182.78|5182.78|0
1605101290000|2020-11-11 13:28:10|5182.09|5182.09|5181.86|5181.86|5182.09|5182.09|5181.86|5181.86|0
1605101300000|2020-11-11 13:28:20|5182.54|5182.54|5182.54|5182.54|5182.54|5182.54|5182.54|5182.54|0
1605101310000|2020-11-11 13:28:30|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|5181.17|0
1605101320000|2020-11-11 13:28:40|5180.48|5180.48|5180.48|5180.48|5180.48|5180.48|5180.48|5180.48|0
1605101330000|2020-11-11 13:28:50|5180.69|5180.69|5180.69|5180.69|5180.69|5180.69|5180.69|5180.69|0
1605101360000|2020-11-11 13:29:20|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|0
1605101370000|2020-11-11 13:29:30|5182.06|5182.06|5181.74|5181.74|5182.06|5182.06|5181.74|5181.74|0
1605101390000|2020-11-11 13:29:50|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|5181.98|0
1605101400000|2020-11-11 13:30:00|5182.78|5182.78|5181.82|5181.82|5182.78|5182.78|5181.14|5181.14|0
1605101410000|2020-11-11 13:30:10|5182.51|5182.51|5182.51|5182.51|5182.51|5182.51|5182.51|5182.51|0
1605101420000|2020-11-11 13:30:20|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|0
1605101430000|2020-11-11 13:30:30|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|5182.93|0
1605101450000|2020-11-11 13:30:50|5184.02|5184.02|5185.53|5185.53|5185.53|5185.53|5184.02|5184.02|0
1605101460000|2020-11-11 13:31:00|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|0
1605101470000|2020-11-11 13:31:10|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|0
1605101480000|2020-11-11 13:31:20|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|0
1605101490000|2020-11-11 13:31:30|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|5185.47|0
1605101500000|2020-11-11 13:31:40|5186.85|5186.85|5187.53|5187.53|5187.53|5187.53|5186.85|5186.85|0
1605101540000|2020-11-11 13:32:20|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|5186.16|0
1605101550000|2020-11-11 13:32:30|5185.47|5185.47|5185.74|5185.74|5185.74|5185.74|5185.47|5185.47|0
1605101570000|2020-11-11 13:32:50|5185.05|5185.05|5184.65|5184.65|5185.05|5185.05|5184.65|5184.65|0
1605101580000|2020-11-11 13:33:00|5186.03|5186.03|5187.87|5187.87|5187.87|5187.87|5186.03|5186.03|0
1605101590000|2020-11-11 13:33:10|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|0
1605101610000|2020-11-11 13:33:30|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|5189.62|0
1605101630000|2020-11-11 13:33:50|5190.3|5190.3|5190.99|5190.99|5190.99|5190.99|5190.3|5190.3|0
1605101670000|2020-11-11 13:34:30|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|0
1605101680000|2020-11-11 13:34:40|5190.99|5190.99|5191.12|5191.12|5191.12|5191.12|5190.99|5190.99|0
1605101690000|2020-11-11 13:34:50|5188.7|5188.7|5187.32|5187.32|5188.7|5188.7|5187.32|5187.32|0
1605101700000|2020-11-11 13:35:00|5188.01|5188.01|5187.49|5187.49|5188.01|5188.01|5187.32|5187.32|0
1605101720000|2020-11-11 13:35:20|5187.36|5187.36|5185.72|5185.72|5187.49|5187.49|5185.72|5185.72|0
1605101730000|2020-11-11 13:35:30|5185.03|5185.03|5186.4|5186.4|5186.4|5186.4|5185.03|5185.03|0
1605101750000|2020-11-11 13:35:50|5185.72|5185.72|5186.4|5186.4|5186.4|5186.4|5185.72|5185.72|0
1605101760000|2020-11-11 13:36:00|5187.09|5187.09|5187.24|5187.24|5187.3|5187.3|5187.09|5187.09|0
1605101770000|2020-11-11 13:36:10|5187.11|5187.11|5187.11|5187.11|5187.11|5187.11|5187.11|5187.11|0
1605101780000|2020-11-11 13:36:20|5187.37|5187.37|5187.51|5187.51|5187.51|5187.51|5187.37|5187.37|0
1605101790000|2020-11-11 13:36:30|5188.88|5188.88|5191.14|5191.14|5191.14|5191.14|5188.88|5188.88|0
1605101800000|2020-11-11 13:36:40|5190.45|5190.45|5190.11|5190.11|5190.45|5190.45|5189.76|5189.76|0
1605101820000|2020-11-11 13:37:00|5190.17|5190.17|5189.68|5189.68|5190.17|5190.17|5189.48|5189.48|0
1605101830000|2020-11-11 13:37:10|5189.89|5189.89|5189.89|5189.89|5189.89|5189.89|5189.89|5189.89|0
1605101840000|2020-11-11 13:37:20|5189.76|5189.76|5188.32|5188.32|5189.76|5189.76|5188.32|5188.32|0
1605101850000|2020-11-11 13:37:30|5187.64|5187.64|5187.5|5187.5|5187.64|5187.64|5186.81|5186.81|0
1605101860000|2020-11-11 13:37:40|5188.19|5188.19|5188.88|5188.88|5188.88|5188.88|5188.19|5188.19|0
1605101870000|2020-11-11 13:37:50|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|5188.93|0
1605101880000|2020-11-11 13:38:00|5189.07|5189.07|5188.38|5188.38|5189.07|5189.07|5188.38|5188.38|0
1605101890000|2020-11-11 13:38:10|5188.49|5188.49|5189.37|5189.37|5189.37|5189.37|5188.49|5188.49|0
1605101900000|2020-11-11 13:38:20|5190.06|5190.06|5189.37|5189.37|5190.06|5190.06|5189.37|5189.37|0
1605101910000|2020-11-11 13:38:30|5190.06|5190.06|5189.52|5189.52|5190.29|5190.29|5189.26|5189.26|0
1605101920000|2020-11-11 13:38:40|5189.46|5189.46|5188.78|5188.78|5189.46|5189.46|5188.78|5188.78|0
1605101950000|2020-11-11 13:39:10|5188.83|5188.83|5188.15|5188.15|5188.83|5188.83|5188.15|5188.15|0
1605101960000|2020-11-11 13:39:20|5188.83|5188.83|5188.47|5188.47|5188.83|5188.83|5188.47|5188.47|0
1605101970000|2020-11-11 13:39:30|5188.61|5188.61|5187.92|5187.92|5188.61|5188.61|5187.92|5187.92|0
1605101980000|2020-11-11 13:39:40|5188.61|5188.61|5187.23|5187.23|5188.61|5188.61|5187.23|5187.23|0
1605101990000|2020-11-11 13:39:50|5187.92|5187.92|5187.73|5187.73|5187.92|5187.92|5187.59|5187.59|0
1605102000000|2020-11-11 13:40:00|5187.46|5187.46|5184.28|5184.28|5187.46|5187.46|5184.28|5184.28|0
1605102010000|2020-11-11 13:40:10|5183.99|5183.99|5183.25|5183.25|5183.99|5183.99|5183.25|5183.25|0
1605102020000|2020-11-11 13:40:20|5183.01|5183.01|5182.33|5182.33|5183.01|5183.01|5182.33|5182.33|0
1605102030000|2020-11-11 13:40:30|5182.19|5182.19|5182.19|5182.19|5182.19|5182.19|5182.19|5182.19|0
1605102050000|2020-11-11 13:40:50|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|0
1605102060000|2020-11-11 13:41:00|5181.37|5181.37|5181.24|5181.24|5181.37|5181.37|5181.24|5181.24|0
1605102070000|2020-11-11 13:41:10|5180.55|5180.55|5179.77|5179.77|5180.55|5180.55|5179.77|5179.77|0
1605102080000|2020-11-11 13:41:20|5179.6|5179.6|5180.34|5180.34|5180.34|5180.34|5178.97|5178.97|0
1605102100000|2020-11-11 13:41:40|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|0
1605102120000|2020-11-11 13:42:00|5179.52|5179.52|5179.41|5179.41|5179.52|5179.52|5179.41|5179.41|0
1605102130000|2020-11-11 13:42:10|5180.78|5180.78|5181.07|5181.07|5181.07|5181.07|5180.78|5180.78|0
1605102140000|2020-11-11 13:42:20|5181.13|5181.13|5180.38|5180.38|5181.13|5181.13|5180.38|5180.38|0
1605102150000|2020-11-11 13:42:30|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|0
1605102160000|2020-11-11 13:42:40|5179.12|5179.12|5180.21|5180.21|5180.21|5180.21|5179.12|5179.12|0
1605102170000|2020-11-11 13:42:50|5180.44|5180.44|5181.13|5181.13|5181.13|5181.13|5180.44|5180.44|0
1605102180000|2020-11-11 13:43:00|5181.37|5181.37|5181.37|5181.37|5181.37|5181.37|5181.37|5181.37|0
1605102190000|2020-11-11 13:43:10|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|0
1605102200000|2020-11-11 13:43:20|5179.88|5179.88|5179.17|5179.17|5179.99|5179.99|5179.17|5179.17|0
1605102210000|2020-11-11 13:43:30|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1605102220000|2020-11-11 13:43:40|5178.79|5178.79|5178.1|5178.1|5178.79|5178.79|5178.1|5178.1|0
1605102230000|2020-11-11 13:43:50|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|0
1605102240000|2020-11-11 13:44:00|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|5178.66|0
1605102260000|2020-11-11 13:44:20|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|0
1605102270000|2020-11-11 13:44:30|5178.19|5178.19|5177.96|5177.96|5178.19|5178.19|5177.96|5177.96|0
1605102280000|2020-11-11 13:44:40|5177.9|5177.9|5177.9|5177.9|5177.9|5177.9|5177.9|5177.9|0
1605102290000|2020-11-11 13:44:50|5177.67|5177.67|5177.67|5177.67|5177.67|5177.67|5177.67|5177.67|0
1605102330000|2020-11-11 13:45:30|5177.43|5177.43|5177.43|5177.43|5177.43|5177.43|5177.43|5177.43|0
1605102340000|2020-11-11 13:45:40|5177.57|5177.57|5177.33|5177.33|5177.57|5177.57|5177.33|5177.33|0
1605102350000|2020-11-11 13:45:50|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|0
1605102360000|2020-11-11 13:46:00|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|5177.51|0
1605102370000|2020-11-11 13:46:10|5176.82|5176.82|5176.56|5176.56|5176.82|5176.82|5176.56|5176.56|0
1605102380000|2020-11-11 13:46:20|5176.42|5176.42|5175.81|5175.81|5176.42|5176.42|5175.81|5175.81|0
1605102390000|2020-11-11 13:46:30|5176.09|5176.09|5176.28|5176.28|5176.28|5176.28|5176.09|5176.09|0
1605102400000|2020-11-11 13:46:40|5176.97|5176.97|5177.92|5177.92|5177.98|5177.98|5176.97|5176.97|0
1605102410000|2020-11-11 13:46:50|5177.98|5177.98|5177.92|5177.92|5177.98|5177.98|5177.92|5177.92|0
1605102420000|2020-11-11 13:47:00|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|5178.15|0
1605102430000|2020-11-11 13:47:10|5178.42|5178.42|5179.11|5179.11|5179.11|5179.11|5178.42|5178.42|0
1605102440000|2020-11-11 13:47:20|5179.32|5179.32|5180.14|5180.14|5180.14|5180.14|5179.32|5179.32|0
1605102450000|2020-11-11 13:47:30|5179.45|5179.45|5179.32|5179.32|5179.45|5179.45|5179.32|5179.32|0
1605102480000|2020-11-11 13:48:00|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|5179.45|0
1605102490000|2020-11-11 13:48:10|5179.68|5179.68|5179.92|5179.92|5179.92|5179.92|5179.68|5179.68|0
1605102510000|2020-11-11 13:48:30|5180.15|5180.15|5180.15|5180.15|5180.15|5180.15|5180.15|5180.15|0
1605102540000|2020-11-11 13:49:00|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|0
1605102550000|2020-11-11 13:49:10|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|0
1605102580000|2020-11-11 13:49:40|5179.14|5179.14|5179.14|5179.14|5179.14|5179.14|5179.14|5179.14|0
1605102590000|2020-11-11 13:49:50|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|0
1605102600000|2020-11-11 13:50:00|5180.1|5180.1|5180.73|5180.73|5180.73|5180.73|5179.77|5179.77|0
1605102610000|2020-11-11 13:50:10|5180.59|5180.59|5179.91|5179.91|5180.59|5180.59|5179.91|5179.91|0
1605102620000|2020-11-11 13:50:20|5181.28|5181.28|5181.97|5181.97|5181.97|5181.97|5181.28|5181.28|0
1605102630000|2020-11-11 13:50:30|5182.14|5182.14|5182.2|5182.2|5182.2|5182.2|5182.14|5182.14|0
1605102640000|2020-11-11 13:50:40|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|0
1605102660000|2020-11-11 13:51:00|5182.12|5182.12|5178.55|5178.55|5182.12|5182.12|5178.55|5178.55|0
1605102670000|2020-11-11 13:51:10|5178.32|5178.32|5179|5179|5179|5179|5178.32|5178.32|0
1605102710000|2020-11-11 13:51:50|5179.69|5179.69|5179.92|5179.92|5179.92|5179.92|5179.69|5179.69|0
1605102720000|2020-11-11 13:52:00|5179.23|5179.23|5179.92|5179.92|5179.92|5179.92|5179.23|5179.23|0
1605102730000|2020-11-11 13:52:10|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|0
1605102740000|2020-11-11 13:52:20|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|0
1605102750000|2020-11-11 13:52:30|5177.72|5177.72|5178.05|5178.05|5178.05|5178.05|5177.72|5177.72|0
1605102770000|2020-11-11 13:52:50|5177.82|5177.82|5178.5|5178.5|5178.5|5178.5|5177.82|5177.82|0
1605102780000|2020-11-11 13:53:00|5178.74|5178.74|5179.66|5179.66|5179.79|5179.79|5178.74|5178.74|0
1605102830000|2020-11-11 13:53:50|5179.52|5179.52|5179.52|5179.52|5179.52|5179.52|5179.52|5179.52|0
1605102850000|2020-11-11 13:54:10|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|0
1605102880000|2020-11-11 13:54:40|5178.28|5178.28|5178.28|5178.28|5178.28|5178.28|5178.28|5178.28|0
1605102900000|2020-11-11 13:55:00|5178.34|5178.34|5178.28|5178.28|5178.34|5178.34|5178.28|5178.28|0
1605102910000|2020-11-11 13:55:10|5178.52|5178.52|5178.63|5178.63|5178.63|5178.63|5178.52|5178.52|0
1605102940000|2020-11-11 13:55:40|5179.32|5179.32|5179.32|5179.32|5179.32|5179.32|5179.32|5179.32|0
1605102950000|2020-11-11 13:55:50|5179.45|5179.45|5179.58|5179.58|5179.58|5179.58|5179.45|5179.45|0
1605102970000|2020-11-11 13:56:10|5178.9|5178.9|5178.9|5178.9|5178.9|5178.9|5178.9|5178.9|0
1605102990000|2020-11-11 13:56:30|5179.58|5179.58|5179.47|5179.47|5179.58|5179.58|5179.47|5179.47|0
1605103010000|2020-11-11 13:56:50|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|0
1605103020000|2020-11-11 13:57:00|5179.49|5179.49|5180.04|5180.04|5180.04|5180.04|5179.22|5179.22|0
1605103030000|2020-11-11 13:57:10|5180.31|5180.31|5179.72|5179.72|5180.31|5180.31|5179.62|5179.62|0
1605103050000|2020-11-11 13:57:30|5179.59|5179.59|5179.82|5179.82|5179.82|5179.82|5179.59|5179.59|0
1605103070000|2020-11-11 13:57:50|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|5179.96|0
1605103090000|2020-11-11 13:58:10|5179.84|5179.84|5179.73|5179.73|5179.84|5179.84|5179.73|5179.73|0
1605103100000|2020-11-11 13:58:20|5179.84|5179.84|5179.84|5179.84|5179.84|5179.84|5179.84|5179.84|0
1605103160000|2020-11-11 13:59:20|5179.61|5179.61|5179.38|5179.38|5179.61|5179.61|5179.38|5179.38|0
1605103170000|2020-11-11 13:59:30|5180.75|5180.75|5180.69|5180.69|5180.75|5180.75|5180.69|5180.69|0
1605103190000|2020-11-11 13:59:50|5180.01|5180.01|5179.32|5179.32|5180.01|5180.01|5179.32|5179.32|0
1605103200000|2020-11-11 14:00:00|5178.63|5178.63|5178.63|5178.63|5178.63|5178.63|5178.63|5178.63|0
1605103210000|2020-11-11 14:00:10|5179.32|5179.32|5180.37|5180.37|5180.37|5180.37|5179.32|5179.32|0
1605103220000|2020-11-11 14:00:20|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|0
1605103230000|2020-11-11 14:00:30|5180.73|5180.73|5180.56|5180.56|5180.73|5180.73|5180.56|5180.56|0
1605103250000|2020-11-11 14:00:50|5180.43|5180.43|5179.27|5179.27|5180.43|5180.43|5179.27|5179.27|0
1605103260000|2020-11-11 14:01:00|5179|5179|5178.6|5178.6|5179|5179|5178.6|5178.6|0
1605103270000|2020-11-11 14:01:10|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|0
1605103310000|2020-11-11 14:01:50|5179.4|5179.4|5180.22|5180.22|5180.22|5180.22|5179.4|5179.4|0
1605103320000|2020-11-11 14:02:00|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|5180.43|0
1605103340000|2020-11-11 14:02:20|5180.3|5180.3|5180.43|5180.43|5180.43|5180.43|5180.3|5180.3|0
1605103350000|2020-11-11 14:02:30|5179.74|5179.74|5179.86|5179.86|5179.86|5179.86|5179.74|5179.74|0
1605103360000|2020-11-11 14:02:40|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|0
1605103370000|2020-11-11 14:02:50|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|0
1605103380000|2020-11-11 14:03:00|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|0
1605103400000|2020-11-11 14:03:20|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|0
1605103410000|2020-11-11 14:03:30|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|5180.24|0
1605103420000|2020-11-11 14:03:40|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|0
1605103460000|2020-11-11 14:04:20|5181.1|5181.1|5180.41|5180.41|5181.1|5181.1|5180.41|5180.41|0
1605103490000|2020-11-11 14:04:50|5180.62|5180.62|5180.98|5180.98|5181.12|5181.12|5180.62|5180.62|0
1605103510000|2020-11-11 14:05:10|5180.85|5180.85|5182.09|5182.09|5182.09|5182.09|5180.72|5180.72|0
1605103520000|2020-11-11 14:05:20|5183.47|5183.47|5183.47|5183.47|5183.47|5183.47|5183.47|5183.47|0
1605103610000|2020-11-11 14:06:50|5182.09|5182.09|5181.67|5181.67|5182.09|5182.09|5181.67|5181.67|0
1605103620000|2020-11-11 14:07:00|5181.46|5181.46|5180.09|5180.09|5181.46|5181.46|5180.09|5180.09|0
1605103650000|2020-11-11 14:07:30|5179.4|5179.4|5179.51|5179.51|5179.51|5179.51|5179.4|5179.4|0
1605103660000|2020-11-11 14:07:40|5179.38|5179.38|5180.07|5180.07|5180.07|5180.07|5179.38|5179.38|0
1605103670000|2020-11-11 14:07:50|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|5179.38|0
1605103680000|2020-11-11 14:08:00|5178.69|5178.69|5177.88|5177.88|5178.69|5178.69|5177.2|5177.2|0
1605103720000|2020-11-11 14:08:40|5178.57|5178.57|5180.08|5180.08|5180.08|5180.08|5178.57|5178.57|0
1605103750000|2020-11-11 14:09:10|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|0
1605103760000|2020-11-11 14:09:20|5180.37|5180.37|5180.72|5180.72|5180.72|5180.72|5180.37|5180.37|0
1605103770000|2020-11-11 14:09:30|5181.41|5181.41|5182.09|5182.09|5182.09|5182.09|5181.41|5181.41|0
1605103780000|2020-11-11 14:09:40|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|0
1605103800000|2020-11-11 14:10:00|5183.23|5183.23|5183.1|5183.1|5183.29|5183.29|5183.1|5183.1|0
1605103810000|2020-11-11 14:10:10|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|5183.79|0
1605103820000|2020-11-11 14:10:20|5183.96|5183.96|5184.09|5184.09|5184.09|5184.09|5183.96|5183.96|0
1605103830000|2020-11-11 14:10:30|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|0
1605103840000|2020-11-11 14:10:40|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|0
1605103860000|2020-11-11 14:11:00|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|0
1605103870000|2020-11-11 14:11:10|5184.99|5184.99|5184.78|5184.78|5184.99|5184.99|5184.78|5184.78|0
1605103880000|2020-11-11 14:11:20|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|5184.09|0
1605103890000|2020-11-11 14:11:30|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|5184.78|0
1605103910000|2020-11-11 14:11:50|5185.01|5185.01|5184.69|5184.69|5185.01|5185.01|5184.33|5184.33|0
1605103940000|2020-11-11 14:12:20|5184.55|5184.55|5184.42|5184.42|5184.55|5184.55|5184.42|5184.42|0
1605103950000|2020-11-11 14:12:30|5183.73|5183.73|5183.73|5183.73|5183.73|5183.73|5183.73|5183.73|0
1605103980000|2020-11-11 14:13:00|5183.6|5183.6|5183.73|5183.73|5183.73|5183.73|5183.6|5183.6|0
1605104000000|2020-11-11 14:13:20|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|0
1605104010000|2020-11-11 14:13:30|5184.1|5184.1|5186.22|5186.22|5186.22|5186.22|5184.1|5184.1|0
1605104020000|2020-11-11 14:13:40|5186.9|5186.9|5186.9|5186.9|5186.9|5186.9|5186.9|5186.9|0
1605104030000|2020-11-11 14:13:50|5187.02|5187.02|5187.13|5187.13|5187.13|5187.13|5187.02|5187.02|0
1605104040000|2020-11-11 14:14:00|5187.27|5187.27|5187.27|5187.27|5187.27|5187.27|5187.27|5187.27|0
1605104060000|2020-11-11 14:14:20|5187.95|5187.95|5187.82|5187.82|5187.95|5187.95|5187.82|5187.82|0
1605104070000|2020-11-11 14:14:30|5187.88|5187.88|5187.76|5187.76|5187.88|5187.88|5187.76|5187.76|0
1605104080000|2020-11-11 14:14:40|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|0
1605104100000|2020-11-11 14:15:00|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|0
1605104110000|2020-11-11 14:15:10|5188.79|5188.79|5188.66|5188.66|5188.79|5188.79|5188.66|5188.66|0
1605104120000|2020-11-11 14:15:20|5187.28|5187.28|5190.34|5190.34|5190.34|5190.34|5187.28|5187.28|0
1605104140000|2020-11-11 14:15:40|5190.55|5190.55|5191.5|5191.5|5191.5|5191.5|5190.55|5190.55|0
1605104150000|2020-11-11 14:15:50|5191.73|5191.73|5191.73|5191.73|5191.73|5191.73|5191.73|5191.73|0
1605104160000|2020-11-11 14:16:00|5191.04|5191.04|5189.53|5189.53|5191.04|5191.04|5188.84|5188.84|0
1605104170000|2020-11-11 14:16:10|5190.22|5190.22|5191.04|5191.04|5192.65|5192.65|5190.22|5190.22|0
1605104180000|2020-11-11 14:16:20|5190.35|5190.35|5191.27|5191.27|5191.51|5191.51|5190.35|5190.35|0
1605104190000|2020-11-11 14:16:30|5191.41|5191.41|5191.52|5191.52|5191.52|5191.52|5191.41|5191.41|0
1605104200000|2020-11-11 14:16:40|5192.21|5192.21|5192.42|5192.42|5192.42|5192.42|5192.21|5192.21|0
1605104220000|2020-11-11 14:17:00|5191.73|5191.73|5191.02|5191.02|5191.73|5191.73|5191.02|5191.02|0
1605104230000|2020-11-11 14:17:10|5190.79|5190.79|5190.79|5190.79|5190.79|5190.79|5190.79|5190.79|0
1605104240000|2020-11-11 14:17:20|5190.99|5190.99|5191.68|5191.68|5191.68|5191.68|5190.99|5190.99|0
1605104250000|2020-11-11 14:17:30|5191.8|5191.8|5191.44|5191.44|5191.91|5191.91|5191.44|5191.44|0
1605104260000|2020-11-11 14:17:40|5190.76|5190.76|5189.98|5189.98|5190.76|5190.76|5189.86|5189.86|0
1605104280000|2020-11-11 14:18:00|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|5189.71|0
1605104290000|2020-11-11 14:18:10|5188.33|5188.33|5187.88|5187.88|5188.33|5188.33|5187.88|5187.88|0
1605104300000|2020-11-11 14:18:20|5187.19|5187.19|5187.88|5187.88|5187.88|5187.88|5187.19|5187.19|0
1605104310000|2020-11-11 14:18:30|5186.5|5186.5|5186.5|5186.5|5186.5|5186.5|5186.5|5186.5|0
1605104330000|2020-11-11 14:18:50|5186.64|5186.64|5188.2|5188.2|5188.2|5188.2|5186.64|5186.64|0
1605104340000|2020-11-11 14:19:00|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|0
1605104360000|2020-11-11 14:19:20|5186.96|5186.96|5186.96|5186.96|5186.96|5186.96|5186.96|5186.96|0
1605104380000|2020-11-11 14:19:40|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|5187.02|0
1605104410000|2020-11-11 14:20:10|5187.71|5187.71|5188.99|5188.99|5188.99|5188.99|5187.02|5187.02|0
1605104430000|2020-11-11 14:20:30|5188.76|5188.76|5188.76|5188.76|5188.76|5188.76|5188.76|5188.76|0
1605104440000|2020-11-11 14:20:40|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|0
1605104450000|2020-11-11 14:20:50|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|5188.66|0
1605104470000|2020-11-11 14:21:10|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|0
1605104480000|2020-11-11 14:21:20|5189|5189|5189|5189|5189|5189|5189|5189|0
1605104490000|2020-11-11 14:21:30|5189.69|5189.69|5189.69|5189.69|5189.69|5189.69|5189.69|5189.69|0
1605104500000|2020-11-11 14:21:40|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|0
1605104510000|2020-11-11 14:21:50|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|0
1605104520000|2020-11-11 14:22:00|5188.32|5188.32|5188.37|5188.37|5188.37|5188.37|5188.32|5188.32|0
1605104550000|2020-11-11 14:22:30|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5187.55|5187.55|0
1605104560000|2020-11-11 14:22:40|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|0
1605104580000|2020-11-11 14:23:00|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|5187.49|0
1605104590000|2020-11-11 14:23:10|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|5188.87|0
1605104600000|2020-11-11 14:23:20|5188.74|5188.74|5188.74|5188.74|5188.74|5188.74|5188.74|5188.74|0
1605104610000|2020-11-11 14:23:30|5188.85|5188.85|5188.91|5188.91|5188.91|5188.91|5188.85|5188.85|0
1605104620000|2020-11-11 14:23:40|5189.04|5189.04|5187.8|5187.8|5189.18|5189.18|5187.8|5187.8|0
1605104630000|2020-11-11 14:23:50|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|0
1605104640000|2020-11-11 14:24:00|5187.97|5187.97|5187.97|5187.97|5187.97|5187.97|5187.97|5187.97|0
1605104650000|2020-11-11 14:24:10|5187.28|5187.28|5185.91|5185.91|5187.28|5187.28|5185.91|5185.91|0
1605104660000|2020-11-11 14:24:20|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|5185.22|0
1605104690000|2020-11-11 14:24:50|5185.51|5185.51|5185.51|5185.51|5185.51|5185.51|5185.51|5185.51|0
1605104710000|2020-11-11 14:25:10|5184.82|5184.82|5184.65|5184.65|5184.82|5184.82|5184.65|5184.65|0
1605104720000|2020-11-11 14:25:20|5184.44|5184.44|5185.13|5185.13|5185.13|5185.13|5184.44|5184.44|0
1605104730000|2020-11-11 14:25:30|5184.44|5184.44|5185.13|5185.13|5185.13|5185.13|5184.44|5184.44|0
1605104740000|2020-11-11 14:25:40|5184.73|5184.73|5184.04|5184.04|5184.73|5184.73|5184.04|5184.04|0
1605104760000|2020-11-11 14:26:00|5184.73|5184.73|5184.04|5184.04|5184.73|5184.73|5184.04|5184.04|0
1605104770000|2020-11-11 14:26:10|5184.73|5184.73|5183.91|5183.91|5184.73|5184.73|5183.91|5183.91|0
1605104780000|2020-11-11 14:26:20|5183.77|5183.77|5182.06|5182.06|5183.77|5183.77|5182.06|5182.06|0
1605104790000|2020-11-11 14:26:30|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|5182.74|0
1605104800000|2020-11-11 14:26:40|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|5182.06|0
1605104810000|2020-11-11 14:26:50|5182.74|5182.74|5184.37|5184.37|5184.37|5184.37|5182.74|5182.74|0
1605104830000|2020-11-11 14:27:10|5183.68|5183.68|5182.23|5182.23|5183.68|5183.68|5182.23|5182.23|0
1605104840000|2020-11-11 14:27:20|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|5182.09|0
1605104870000|2020-11-11 14:27:50|5182.36|5182.36|5181.79|5181.79|5182.48|5182.48|5181.79|5181.79|0
1605104880000|2020-11-11 14:28:00|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|5183.16|0
1605104890000|2020-11-11 14:28:10|5182.48|5182.48|5181.79|5181.79|5182.48|5182.48|5181.79|5181.79|0
1605104910000|2020-11-11 14:28:30|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|0
1605104920000|2020-11-11 14:28:40|5181.23|5181.23|5183.3|5183.3|5183.3|5183.3|5181.23|5181.23|0
1605104930000|2020-11-11 14:28:50|5183.41|5183.41|5182.72|5182.72|5183.41|5183.41|5182.72|5182.72|0
1605104940000|2020-11-11 14:29:00|5182.78|5182.78|5182.09|5182.09|5182.78|5182.78|5182.09|5182.09|0
1605104950000|2020-11-11 14:29:10|5182.15|5182.15|5182.15|5182.15|5182.15|5182.15|5182.15|5182.15|0
1605104960000|2020-11-11 14:29:20|5182.28|5182.28|5183.66|5183.66|5183.66|5183.66|5182.28|5182.28|0
1605104970000|2020-11-11 14:29:30|5183.79|5183.79|5184.48|5184.48|5184.48|5184.48|5183.79|5183.79|0
1605105000000|2020-11-11 14:30:00|5184.42|5184.42|5186.95|5186.95|5187.21|5187.21|5184.42|5184.42|0
1605105010000|2020-11-11 14:30:10|5186.85|5186.85|5186.43|5186.43|5187.35|5187.35|5186.43|5186.43|0
1605105020000|2020-11-11 14:30:20|5185.74|5185.74|5185.21|5185.21|5185.74|5185.74|5184.88|5184.88|0
1605105030000|2020-11-11 14:30:30|5185.9|5185.9|5186.66|5186.66|5186.66|5186.66|5185.84|5185.84|0
1605105040000|2020-11-11 14:30:40|5186.89|5186.89|5188.13|5188.13|5188.27|5188.27|5186.89|5186.89|0
1605105050000|2020-11-11 14:30:50|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|0
1605105060000|2020-11-11 14:31:00|5186.76|5186.76|5185.82|5185.82|5186.76|5186.76|5184.1|5184.1|0
1605105070000|2020-11-11 14:31:10|5186.05|5186.05|5184.68|5184.68|5186.05|5186.05|5184.68|5184.68|0
1605105080000|2020-11-11 14:31:20|5185.37|5185.37|5184.79|5184.79|5185.48|5185.48|5184.79|5184.79|0
1605105100000|2020-11-11 14:31:40|5185.48|5185.48|5184.33|5184.33|5185.48|5185.48|5184.33|5184.33|0
1605105110000|2020-11-11 14:31:50|5184.21|5184.21|5184.38|5184.38|5184.38|5184.38|5184.21|5184.21|0
1605105120000|2020-11-11 14:32:00|5183.7|5183.7|5183.01|5183.01|5183.7|5183.7|5183.01|5183.01|0
1605105130000|2020-11-11 14:32:10|5182.32|5182.32|5181.35|5181.35|5182.32|5182.32|5181.29|5181.29|0
1605105140000|2020-11-11 14:32:20|5181.22|5181.22|5180.53|5180.53|5181.22|5181.22|5180.53|5180.53|0
1605105150000|2020-11-11 14:32:30|5181.22|5181.22|5182.59|5182.59|5182.59|5182.59|5181.22|5181.22|0
1605105160000|2020-11-11 14:32:40|5181.9|5181.9|5181.08|5181.08|5181.9|5181.9|5181.08|5181.08|0
1605105170000|2020-11-11 14:32:50|5181.32|5181.32|5181.08|5181.08|5181.32|5181.32|5181.08|5181.08|0
1605105180000|2020-11-11 14:33:00|5181.14|5181.14|5180.77|5180.77|5181.52|5181.52|5180.77|5180.77|0
1605105190000|2020-11-11 14:33:10|5182.38|5182.38|5183.76|5183.76|5185.13|5185.13|5182.38|5182.38|0
1605105200000|2020-11-11 14:33:20|5183.07|5183.07|5182.38|5182.38|5183.07|5183.07|5182.38|5182.38|0
1605105210000|2020-11-11 14:33:30|5181.01|5181.01|5182.38|5182.38|5182.38|5182.38|5181.01|5181.01|0
1605105220000|2020-11-11 14:33:40|5182.32|5182.32|5182.32|5182.32|5182.32|5182.32|5182.32|5182.32|0
1605105240000|2020-11-11 14:34:00|5182.46|5182.46|5180.34|5180.34|5182.46|5182.46|5180.34|5180.34|0
1605105270000|2020-11-11 14:34:30|5180.51|5180.51|5181.2|5181.2|5181.31|5181.31|5180.51|5180.51|0
1605105280000|2020-11-11 14:34:40|5181.08|5181.08|5183.41|5183.41|5183.41|5183.41|5181.08|5181.08|0
1605105290000|2020-11-11 14:34:50|5183.55|5183.55|5184.33|5184.33|5184.33|5184.33|5183.55|5183.55|0
1605105300000|2020-11-11 14:35:00|5184.56|5184.56|5184.56|5184.56|5184.56|5184.56|5184.56|5184.56|0
1605105310000|2020-11-11 14:35:10|5184.76|5184.76|5187.11|5187.11|5187.11|5187.11|5184.08|5184.08|0
1605105320000|2020-11-11 14:35:20|5186.43|5186.43|5187.27|5187.27|5187.27|5187.27|5186.14|5186.14|0
1605105330000|2020-11-11 14:35:30|5187.95|5187.95|5188.56|5188.56|5188.56|5188.56|5187.95|5187.95|0
1605105340000|2020-11-11 14:35:40|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|5188.5|0
1605105350000|2020-11-11 14:35:50|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|5188.56|0
1605105360000|2020-11-11 14:36:00|5188.79|5188.79|5188.39|5188.39|5188.79|5188.79|5188.39|5188.39|0
1605105370000|2020-11-11 14:36:10|5189.08|5189.08|5188.93|5188.93|5189.08|5189.08|5188.39|5188.39|0
1605105380000|2020-11-11 14:36:20|5189.06|5189.06|5189.06|5189.06|5189.06|5189.06|5189.06|5189.06|0
1605105390000|2020-11-11 14:36:30|5190.44|5190.44|5190.04|5190.04|5191.13|5191.13|5190.04|5190.04|0
1605105400000|2020-11-11 14:36:40|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|5190.17|0
1605105410000|2020-11-11 14:36:50|5191.09|5191.09|5191.09|5191.09|5191.09|5191.09|5191.09|5191.09|0
1605105420000|2020-11-11 14:37:00|5191.23|5191.23|5191.99|5191.99|5191.99|5191.99|5190.61|5190.61|0
1605105430000|2020-11-11 14:37:10|5191.76|5191.76|5190.4|5190.4|5191.76|5191.76|5190.4|5190.4|0
1605105450000|2020-11-11 14:37:30|5189.71|5189.71|5189.02|5189.02|5189.71|5189.71|5188.33|5188.33|0
1605105460000|2020-11-11 14:37:40|5188.79|5188.79|5188.1|5188.1|5188.79|5188.79|5188.1|5188.1|0
1605105470000|2020-11-11 14:37:50|5187.97|5187.97|5187.83|5187.83|5187.97|5187.97|5187.83|5187.83|0
1605105480000|2020-11-11 14:38:00|5187.14|5187.14|5192.06|5192.06|5192.06|5192.06|5187.14|5187.14|0
1605105500000|2020-11-11 14:38:20|5192.29|5192.29|5192.98|5192.98|5192.98|5192.98|5192.29|5192.29|0
1605105520000|2020-11-11 14:38:40|5193.32|5193.32|5192.63|5192.63|5193.32|5193.32|5192.63|5192.63|0
1605105530000|2020-11-11 14:38:50|5192.76|5192.76|5192.76|5192.76|5192.76|5192.76|5192.76|5192.76|0
1605105540000|2020-11-11 14:39:00|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|5193.45|0
1605105550000|2020-11-11 14:39:10|5193.32|5193.32|5193.83|5193.83|5193.83|5193.83|5193.09|5193.09|0
1605105560000|2020-11-11 14:39:20|5193.15|5193.15|5193.15|5193.15|5193.15|5193.15|5193.15|5193.15|0
1605105570000|2020-11-11 14:39:30|5192.94|5192.94|5192.46|5192.46|5193.15|5193.15|5192.46|5192.46|0
1605105580000|2020-11-11 14:39:40|5191.77|5191.77|5190.95|5190.95|5191.77|5191.77|5190.95|5190.95|0
1605105590000|2020-11-11 14:39:50|5190.72|5190.72|5189.76|5189.76|5190.72|5190.72|5189.76|5189.76|0
1605105600000|2020-11-11 14:40:00|5189.48|5189.48|5190.05|5190.05|5190.05|5190.05|5189.36|5189.36|0
1605105610000|2020-11-11 14:40:10|5190.11|5190.11|5189.97|5189.97|5190.11|5190.11|5189.97|5189.97|0
1605105620000|2020-11-11 14:40:20|5190.66|5190.66|5190.79|5190.79|5190.79|5190.79|5190.66|5190.66|0
1605105630000|2020-11-11 14:40:30|5190.85|5190.85|5191.77|5191.77|5192.46|5192.46|5190.85|5190.85|0
1605105640000|2020-11-11 14:40:40|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|5191.83|0
1605105650000|2020-11-11 14:40:50|5191.71|5191.71|5191.71|5191.71|5191.71|5191.71|5191.71|5191.71|0
1605105660000|2020-11-11 14:41:00|5191.98|5191.98|5192.22|5192.22|5192.22|5192.22|5191.98|5191.98|0
1605105680000|2020-11-11 14:41:20|5192.9|5192.9|5193.76|5193.76|5193.76|5193.76|5192.85|5192.85|0
1605105690000|2020-11-11 14:41:30|5194.45|5194.45|5195.13|5195.13|5195.13|5195.13|5194.45|5194.45|0
1605105700000|2020-11-11 14:41:40|5194.85|5194.85|5194.54|5194.54|5194.85|5194.85|5194.2|5194.2|0
1605105720000|2020-11-11 14:42:00|5194.75|5194.75|5195.42|5195.42|5195.42|5195.42|5194.6|5194.6|0
1605105730000|2020-11-11 14:42:10|5194.73|5194.73|5196.1|5196.1|5196.1|5196.1|5194.73|5194.73|0
1605105740000|2020-11-11 14:42:20|5196.16|5196.16|5193.64|5193.64|5196.39|5196.39|5193.64|5193.64|0
1605105750000|2020-11-11 14:42:30|5192.95|5192.95|5189.93|5189.93|5192.95|5192.95|5189.93|5189.93|0
1605105760000|2020-11-11 14:42:40|5189.24|5189.24|5188.56|5188.56|5189.24|5189.24|5188.56|5188.56|0
1605105770000|2020-11-11 14:42:50|5189.24|5189.24|5189.01|5189.01|5189.24|5189.24|5189.01|5189.01|0
1605105780000|2020-11-11 14:43:00|5188.88|5188.88|5188.19|5188.19|5188.88|5188.88|5188.19|5188.19|0
1605105790000|2020-11-11 14:43:10|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|5189.56|0
1605105800000|2020-11-11 14:43:20|5189.3|5189.3|5187.92|5187.92|5189.3|5189.3|5187.92|5187.92|0
1605105810000|2020-11-11 14:43:30|5187.81|5187.81|5186.89|5186.89|5187.81|5187.81|5186.89|5186.89|0
1605105820000|2020-11-11 14:43:40|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|5186.75|0
1605105830000|2020-11-11 14:43:50|5186.52|5186.52|5186.29|5186.29|5186.97|5186.97|5186.29|5186.29|0
1605105840000|2020-11-11 14:44:00|5186.34|5186.34|5184.81|5184.81|5186.34|5186.34|5184.81|5184.81|0
1605105850000|2020-11-11 14:44:10|5186.88|5186.88|5187.01|5187.01|5187.01|5187.01|5186.88|5186.88|0
1605105860000|2020-11-11 14:44:20|5187.24|5187.24|5189.14|5189.14|5189.14|5189.14|5187.13|5187.13|0
1605105870000|2020-11-11 14:44:30|5189.34|5189.34|5189.82|5189.82|5190.03|5190.03|5189.34|5189.34|0
1605105880000|2020-11-11 14:44:40|5189.59|5189.59|5189.89|5189.89|5190.4|5190.4|5189.59|5189.59|0
1605105890000|2020-11-11 14:44:50|5190.82|5190.82|5190.45|5190.45|5190.82|5190.82|5190.45|5190.45|0
1605105900000|2020-11-11 14:45:00|5190.68|5190.68|5190.8|5190.8|5190.8|5190.8|5190.68|5190.68|0
1605105910000|2020-11-11 14:45:10|5190.56|5190.56|5191.28|5191.28|5191.28|5191.28|5190.33|5190.33|0
1605105920000|2020-11-11 14:45:20|5191.05|5191.05|5191.15|5191.15|5191.28|5191.28|5190.92|5190.92|0
1605105930000|2020-11-11 14:45:30|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|0
1605105940000|2020-11-11 14:45:40|5190.52|5190.52|5195.06|5195.06|5195.06|5195.06|5190.52|5190.52|0
1605105950000|2020-11-11 14:45:50|5195.29|5195.29|5194.61|5194.61|5195.29|5195.29|5194.61|5194.61|0
1605105960000|2020-11-11 14:46:00|5194.47|5194.47|5193.61|5193.61|5194.47|5194.47|5193.61|5193.61|0
1605105970000|2020-11-11 14:46:10|5193.12|5193.12|5192.29|5192.29|5193.12|5193.12|5192.29|5192.29|0
1605105980000|2020-11-11 14:46:20|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|5192.56|0
1605106000000|2020-11-11 14:46:40|5192.43|5192.43|5192.56|5192.56|5192.56|5192.56|5192.43|5192.43|0
1605106020000|2020-11-11 14:47:00|5191.87|5191.87|5191.76|5191.76|5191.87|5191.87|5191.76|5191.76|0
1605106030000|2020-11-11 14:47:10|5191.07|5191.07|5188.9|5188.9|5191.07|5191.07|5188.9|5188.9|0
1605106040000|2020-11-11 14:47:20|5188.76|5188.76|5188.53|5188.53|5188.76|5188.76|5188.53|5188.53|0
1605106050000|2020-11-11 14:47:30|5188.29|5188.29|5187.47|5187.47|5188.29|5188.29|5187.47|5187.47|0
1605106060000|2020-11-11 14:47:40|5186.78|5186.78|5185.15|5185.15|5187.06|5187.06|5185.15|5185.15|0
1605106080000|2020-11-11 14:48:00|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|5185.84|0
1605106090000|2020-11-11 14:48:10|5185.15|5185.15|5187.21|5187.21|5187.21|5187.21|5185.15|5185.15|0
1605106100000|2020-11-11 14:48:20|5186.53|5186.53|5186.76|5186.76|5186.76|5186.76|5186.53|5186.53|0
1605106110000|2020-11-11 14:48:30|5186.99|5186.99|5187.66|5187.66|5187.66|5187.66|5186.99|5186.99|0
1605106120000|2020-11-11 14:48:40|5188.35|5188.35|5189.93|5189.93|5189.93|5189.93|5188.35|5188.35|0
1605106130000|2020-11-11 14:48:50|5190.16|5190.16|5190.4|5190.4|5190.4|5190.4|5190.16|5190.16|0
1605106140000|2020-11-11 14:49:00|5190.6|5190.6|5194.03|5194.03|5194.72|5194.72|5190.6|5190.6|0
1605106150000|2020-11-11 14:49:10|5194.32|5194.32|5194.32|5194.32|5194.32|5194.32|5194.32|5194.32|0
1605106160000|2020-11-11 14:49:20|5193.63|5193.63|5192.94|5192.94|5193.63|5193.63|5192.94|5192.94|0
1605106170000|2020-11-11 14:49:30|5192.26|5192.26|5192.26|5192.26|5192.26|5192.26|5192.26|5192.26|0
1605106180000|2020-11-11 14:49:40|5192.12|5192.12|5192.12|5192.12|5192.12|5192.12|5192.12|5192.12|0
1605106190000|2020-11-11 14:49:50|5191.43|5191.43|5190.22|5190.22|5191.43|5191.43|5190.22|5190.22|0
1605106200000|2020-11-11 14:50:00|5190.91|5190.91|5192.74|5192.74|5192.86|5192.86|5190.79|5190.79|0
1605106210000|2020-11-11 14:50:10|5193|5193|5193|5193|5193|5193|5193|5193|0
1605106220000|2020-11-11 14:50:20|5192.87|5192.87|5191.42|5191.42|5192.87|5192.87|5191.36|5191.36|0
1605106230000|2020-11-11 14:50:30|5191.3|5191.3|5191.3|5191.3|5191.3|5191.3|5191.3|5191.3|0
1605106240000|2020-11-11 14:50:40|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|5190.62|0
1605106250000|2020-11-11 14:50:50|5190.5|5190.5|5190.12|5190.12|5190.5|5190.5|5190.12|5190.12|0
1605106260000|2020-11-11 14:51:00|5190.24|5190.24|5191.27|5191.27|5191.27|5191.27|5190.24|5190.24|0
1605106270000|2020-11-11 14:51:10|5191.96|5191.96|5192.09|5192.09|5192.09|5192.09|5191.96|5191.96|0
1605106280000|2020-11-11 14:51:20|5192.78|5192.78|5192.23|5192.23|5192.78|5192.78|5192.09|5192.09|0
1605106290000|2020-11-11 14:51:30|5191.54|5191.54|5191.54|5191.54|5191.54|5191.54|5191.54|5191.54|0
1605106300000|2020-11-11 14:51:40|5192.91|5192.91|5193.15|5193.15|5193.15|5193.15|5192.91|5192.91|0
1605106330000|2020-11-11 14:52:10|5192.46|5192.46|5193.15|5193.15|5193.15|5193.15|5192.46|5192.46|0
1605106340000|2020-11-11 14:52:20|5193.83|5193.83|5193.62|5193.62|5193.83|5193.83|5193.62|5193.62|0
1605106360000|2020-11-11 14:52:40|5193.49|5193.49|5191.54|5191.54|5193.49|5193.49|5191.54|5191.54|0
1605106370000|2020-11-11 14:52:50|5191.71|5191.71|5191.03|5191.03|5191.71|5191.71|5191.03|5191.03|0
1605106390000|2020-11-11 14:53:10|5190.22|5190.22|5189.25|5189.25|5190.22|5190.22|5188.98|5188.98|0
1605106400000|2020-11-11 14:53:20|5189.19|5189.19|5188.66|5188.66|5189.19|5189.19|5188.66|5188.66|0
1605106410000|2020-11-11 14:53:30|5188.43|5188.43|5187.05|5187.05|5188.43|5188.43|5187.05|5187.05|0
1605106420000|2020-11-11 14:53:40|5186.94|5186.94|5187.49|5187.49|5187.49|5187.49|5185.98|5185.98|0
1605106430000|2020-11-11 14:53:50|5187.36|5187.36|5187.63|5187.63|5187.63|5187.63|5187.36|5187.36|0
1605106440000|2020-11-11 14:54:00|5186.94|5186.94|5187.15|5187.15|5187.15|5187.15|5186.81|5186.81|0
1605106450000|2020-11-11 14:54:10|5187.09|5187.09|5186.72|5186.72|5187.73|5187.73|5186.72|5186.72|0
1605106460000|2020-11-11 14:54:20|5186.49|5186.49|5185.8|5185.8|5186.49|5186.49|5185.11|5185.11|0
1605106470000|2020-11-11 14:54:30|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|5185.23|0
1605106480000|2020-11-11 14:54:40|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|0
1605106490000|2020-11-11 14:54:50|5186.87|5186.87|5187|5187|5187|5187|5186.87|5186.87|0
1605106500000|2020-11-11 14:55:00|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|0
1605106510000|2020-11-11 14:55:10|5186.18|5186.18|5185.29|5185.29|5186.18|5186.18|5185.29|5185.29|0
1605106520000|2020-11-11 14:55:20|5185.06|5185.06|5184.14|5184.14|5185.06|5185.06|5184.14|5184.14|0
1605106530000|2020-11-11 14:55:30|5183.93|5183.93|5183|5183|5183.93|5183.93|5183|5183|0
1605106540000|2020-11-11 14:55:40|5182.73|5182.73|5182.5|5182.5|5182.73|5182.73|5182.5|5182.5|0
1605106550000|2020-11-11 14:55:50|5181.81|5181.81|5180.85|5180.85|5181.81|5181.81|5180.85|5180.85|0
1605106560000|2020-11-11 14:56:00|5180.17|5180.17|5180.34|5180.34|5180.34|5180.34|5178.79|5178.79|0
1605106570000|2020-11-11 14:56:10|5179.93|5179.93|5178.43|5178.43|5179.93|5179.93|5178.43|5178.43|0
1605106580000|2020-11-11 14:56:20|5178.25|5178.25|5177.85|5177.85|5178.37|5178.37|5177.68|5177.68|0
1605106590000|2020-11-11 14:56:30|5177.72|5177.72|5178.46|5178.46|5178.46|5178.46|5177.72|5177.72|0
1605106600000|2020-11-11 14:56:40|5177.78|5177.78|5176.85|5176.85|5177.78|5177.78|5176.85|5176.85|0
1605106610000|2020-11-11 14:56:50|5176.72|5176.72|5176.25|5176.25|5176.72|5176.72|5175.69|5175.69|0
1605106620000|2020-11-11 14:57:00|5176.93|5176.93|5176.99|5176.99|5176.99|5176.99|5176.73|5176.73|0
1605106630000|2020-11-11 14:57:10|5177.68|5177.68|5177.68|5177.68|5177.68|5177.68|5177.68|5177.68|0
1605106640000|2020-11-11 14:57:20|5177.85|5177.85|5178.23|5178.23|5178.23|5178.23|5177.85|5177.85|0
1605106650000|2020-11-11 14:57:30|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|5178.46|0
1605106670000|2020-11-11 14:57:50|5177.78|5177.78|5177.23|5177.23|5177.78|5177.78|5177.23|5177.23|0
1605106690000|2020-11-11 14:58:10|5176.96|5176.96|5176.96|5176.96|5176.96|5176.96|5176.96|5176.96|0
1605106700000|2020-11-11 14:58:20|5176.73|5176.73|5175.57|5175.57|5176.73|5176.73|5175.57|5175.57|0
1605106710000|2020-11-11 14:58:30|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|0
1605106730000|2020-11-11 14:58:50|5175.75|5175.75|5177.81|5177.81|5177.81|5177.81|5175.75|5175.75|0
1605106740000|2020-11-11 14:59:00|5178.35|5178.35|5178.61|5178.61|5178.61|5178.61|5178.35|5178.35|0
1605106750000|2020-11-11 14:59:10|5178.75|5178.75|5178.48|5178.48|5178.75|5178.75|5178.48|5178.48|0
1605106760000|2020-11-11 14:59:20|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|0
1605106770000|2020-11-11 14:59:30|5178|5178|5178.13|5178.13|5178.13|5178.13|5178|5178|0
1605106780000|2020-11-11 14:59:40|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|0
1605106790000|2020-11-11 14:59:50|5179.42|5179.42|5179.42|5179.42|5179.42|5179.42|5179.42|5179.42|0
1605106800000|2020-11-11 15:00:00|5180.11|5180.11|5180.84|5180.84|5180.84|5180.84|5180.11|5180.11|0
1605106820000|2020-11-11 15:00:20|5180.15|5180.15|5180.84|5180.84|5180.84|5180.84|5180.15|5180.15|0
1605106830000|2020-11-11 15:00:30|5180.61|5180.61|5183.08|5183.08|5183.08|5183.08|5180.61|5180.61|0
1605106840000|2020-11-11 15:00:40|5183.76|5183.76|5183.9|5183.9|5183.9|5183.9|5183.76|5183.76|0
1605106850000|2020-11-11 15:00:50|5184.72|5184.72|5185.39|5185.39|5185.39|5185.39|5184.72|5184.72|0
1605106860000|2020-11-11 15:01:00|5186.08|5186.08|5186.56|5186.56|5186.77|5186.77|5186.08|5186.08|0
1605106870000|2020-11-11 15:01:10|5186.3|5186.3|5185.44|5185.44|5186.3|5186.3|5185.44|5185.44|0
1605106880000|2020-11-11 15:01:20|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|5185.57|0
1605106890000|2020-11-11 15:01:30|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|0
1605106900000|2020-11-11 15:01:40|5184.65|5184.65|5183.73|5183.73|5184.65|5184.65|5183.73|5183.73|0
1605106910000|2020-11-11 15:01:50|5184.42|5184.42|5182.45|5182.45|5184.42|5184.42|5182.45|5182.45|0
1605106920000|2020-11-11 15:02:00|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|0
1605106930000|2020-11-11 15:02:10|5182.18|5182.18|5181.84|5181.84|5182.18|5182.18|5181.84|5181.84|0
1605106940000|2020-11-11 15:02:20|5182.53|5182.53|5182.64|5182.64|5182.64|5182.64|5182.53|5182.53|0
1605106950000|2020-11-11 15:02:30|5182.78|5182.78|5182.64|5182.64|5182.78|5182.78|5182.64|5182.64|0
1605106960000|2020-11-11 15:02:40|5183.33|5183.33|5183.13|5183.13|5183.33|5183.33|5183.13|5183.13|0
1605106990000|2020-11-11 15:03:10|5183.81|5183.81|5185.3|5185.3|5185.3|5185.3|5183.81|5183.81|0
1605107000000|2020-11-11 15:03:20|5184.61|5184.61|5183.71|5183.71|5184.61|5184.61|5183.71|5183.71|0
1605107010000|2020-11-11 15:03:30|5182.34|5182.34|5182.34|5182.34|5182.34|5182.34|5182.34|5182.34|0
1605107020000|2020-11-11 15:03:40|5184.4|5184.4|5184.81|5184.81|5184.81|5184.81|5184.4|5184.4|0
1605107030000|2020-11-11 15:03:50|5184.12|5184.12|5183.26|5183.26|5184.12|5184.12|5183.26|5183.26|0
1605107040000|2020-11-11 15:04:00|5182.86|5182.86|5183.45|5183.45|5183.45|5183.45|5182.86|5182.86|0
1605107050000|2020-11-11 15:04:10|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|0
1605107060000|2020-11-11 15:04:20|5184.2|5184.2|5184.2|5184.2|5184.2|5184.2|5184.2|5184.2|0
1605107070000|2020-11-11 15:04:30|5183.96|5183.96|5184.76|5184.76|5184.76|5184.76|5183.96|5183.96|0
1605107080000|2020-11-11 15:04:40|5184.88|5184.88|5185.11|5185.11|5185.11|5185.11|5184.88|5184.88|0
1605107090000|2020-11-11 15:04:50|5184.84|5184.84|5184.57|5184.57|5184.84|5184.84|5184.57|5184.57|0
1605107100000|2020-11-11 15:05:00|5185.26|5185.26|5185.39|5185.39|5185.39|5185.39|5185.26|5185.26|0
1605107110000|2020-11-11 15:05:10|5185.34|5185.34|5185.66|5185.66|5185.66|5185.66|5185.34|5185.34|0
1605107130000|2020-11-11 15:05:30|5185.6|5185.6|5185.6|5185.6|5185.6|5185.6|5185.6|5185.6|0
1605107140000|2020-11-11 15:05:40|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|5185.66|0
1605107150000|2020-11-11 15:05:50|5184.97|5184.97|5184.97|5184.97|5185.66|5185.66|5184.97|5184.97|0
1605107160000|2020-11-11 15:06:00|5185.66|5185.66|5187.14|5187.14|5187.14|5187.14|5185.66|5185.66|0
1605107170000|2020-11-11 15:06:10|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.27|5187.27|0
1605107180000|2020-11-11 15:06:20|5187.64|5187.64|5189.34|5189.34|5189.34|5189.34|5187.64|5187.64|0
1605107190000|2020-11-11 15:06:30|5190.72|5190.72|5191.12|5191.12|5191.12|5191.12|5190.72|5190.72|0
1605107200000|2020-11-11 15:06:40|5191.8|5191.8|5192.74|5192.74|5192.74|5192.74|5191.8|5191.8|0
1605107210000|2020-11-11 15:06:50|5194.81|5194.81|5194.81|5194.81|5194.81|5194.81|5194.81|5194.81|0
1605107220000|2020-11-11 15:07:00|5194.6|5194.6|5193.22|5193.22|5194.87|5194.87|5193.22|5193.22|0
1605107230000|2020-11-11 15:07:10|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|5192.54|0
1605107240000|2020-11-11 15:07:20|5192.67|5192.67|5193.36|5193.36|5193.36|5193.36|5192.67|5192.67|0
1605107250000|2020-11-11 15:07:30|5193.59|5193.59|5193.59|5193.59|5193.59|5193.59|5193.59|5193.59|0
1605107260000|2020-11-11 15:07:40|5194.28|5194.28|5194.76|5194.76|5194.76|5194.76|5194.28|5194.28|0
1605107280000|2020-11-11 15:08:00|5194.07|5194.07|5194.07|5194.07|5194.07|5194.07|5194.07|5194.07|0
1605107290000|2020-11-11 15:08:10|5194.21|5194.21|5194.21|5194.21|5194.89|5194.89|5194.21|5194.21|0
1605107300000|2020-11-11 15:08:20|5194.34|5194.34|5195.03|5195.03|5195.03|5195.03|5194.34|5194.34|0
1605107320000|2020-11-11 15:08:40|5195.3|5195.3|5196.12|5196.12|5196.32|5196.32|5195.3|5195.3|0
1605107330000|2020-11-11 15:08:50|5196.35|5196.35|5196.62|5196.62|5196.75|5196.75|5196.35|5196.35|0
1605107340000|2020-11-11 15:09:00|5195.24|5195.24|5193.6|5193.6|5196.39|5196.39|5193.6|5193.6|0
1605107350000|2020-11-11 15:09:10|5193.46|5193.46|5192.09|5192.09|5193.46|5193.46|5192.09|5192.09|0
1605107360000|2020-11-11 15:09:20|5192.78|5192.78|5192.78|5192.78|5192.78|5192.78|5192.78|5192.78|0
1605107370000|2020-11-11 15:09:30|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|5193.46|0
1605107380000|2020-11-11 15:09:40|5192.78|5192.78|5191.73|5191.73|5192.78|5192.78|5191.73|5191.73|0
1605107400000|2020-11-11 15:10:00|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|5192.41|0
1605107420000|2020-11-11 15:10:20|5193.1|5193.1|5192.41|5192.41|5193.1|5193.1|5192.41|5192.41|0
1605107430000|2020-11-11 15:10:30|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|5193.1|0
1605107440000|2020-11-11 15:10:40|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|5193.34|0
1605107450000|2020-11-11 15:10:50|5193.56|5193.56|5193.83|5193.83|5193.83|5193.83|5193.56|5193.56|0
1605107460000|2020-11-11 15:11:00|5193.7|5193.7|5192.29|5192.29|5193.7|5193.7|5192.05|5192.05|0
1605107470000|2020-11-11 15:11:10|5193.66|5193.66|5193.66|5193.66|5193.66|5193.66|5193.66|5193.66|0
1605107480000|2020-11-11 15:11:20|5193.46|5193.46|5193.67|5193.67|5193.9|5193.9|5192.9|5192.9|0
1605107510000|2020-11-11 15:11:50|5192.98|5192.98|5192.98|5192.98|5192.98|5192.98|5192.98|5192.98|0
1605107520000|2020-11-11 15:12:00|5193.67|5193.67|5193.67|5193.67|5193.67|5193.67|5193.67|5193.67|0
1605107530000|2020-11-11 15:12:10|5193.55|5193.55|5192.33|5192.33|5193.55|5193.55|5192.33|5192.33|0
1605107540000|2020-11-11 15:12:20|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|0
1605107560000|2020-11-11 15:12:40|5192.33|5192.33|5191.64|5191.64|5192.33|5192.33|5191.64|5191.64|0
1605107570000|2020-11-11 15:12:50|5191.51|5191.51|5193.15|5193.15|5193.15|5193.15|5191.51|5191.51|0
1605107580000|2020-11-11 15:13:00|5193.84|5193.84|5192.5|5192.5|5193.95|5193.95|5192.45|5192.45|0
1605107590000|2020-11-11 15:13:10|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|5191.82|0
1605107600000|2020-11-11 15:13:20|5192.5|5192.5|5192.74|5192.74|5192.74|5192.74|5192.5|5192.5|0
1605107610000|2020-11-11 15:13:30|5194.11|5194.11|5194.92|5194.92|5194.92|5194.92|5194.11|5194.11|0
1605107630000|2020-11-11 15:13:50|5195.05|5195.05|5192.98|5192.98|5195.05|5195.05|5192.98|5192.98|0
1605107640000|2020-11-11 15:14:00|5192.29|5192.29|5191.91|5191.91|5192.29|5192.29|5191.91|5191.91|0
1605107650000|2020-11-11 15:14:10|5191.67|5191.67|5191.44|5191.44|5191.67|5191.67|5191.44|5191.44|0
1605107660000|2020-11-11 15:14:20|5192.13|5192.13|5193.05|5193.05|5193.05|5193.05|5192.13|5192.13|0
1605107670000|2020-11-11 15:14:30|5192.81|5192.81|5193.05|5193.05|5193.05|5193.05|5192.81|5192.81|0
1605107680000|2020-11-11 15:14:40|5192.69|5192.69|5191.73|5191.73|5192.69|5192.69|5191.73|5191.73|0
1605107720000|2020-11-11 15:15:20|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|0
1605107730000|2020-11-11 15:15:30|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|5190.87|0
1605107740000|2020-11-11 15:15:40|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|5191.56|0
1605107750000|2020-11-11 15:15:50|5192.25|5192.25|5193.77|5193.77|5193.77|5193.77|5192.25|5192.25|0
1605107760000|2020-11-11 15:16:00|5194.01|5194.01|5193.77|5193.77|5194.01|5194.01|5193.77|5193.77|0
1605107770000|2020-11-11 15:16:10|5193.09|5193.09|5193.09|5193.09|5193.09|5193.09|5193.09|5193.09|0
1605107780000|2020-11-11 15:16:20|5193.49|5193.49|5192.51|5192.51|5193.49|5193.49|5192.51|5192.51|0
1605107790000|2020-11-11 15:16:30|5192.11|5192.11|5190.53|5190.53|5192.11|5192.11|5190.53|5190.53|0
1605107800000|2020-11-11 15:16:40|5190.36|5190.36|5190.25|5190.25|5190.36|5190.36|5189.98|5189.98|0
1605107810000|2020-11-11 15:16:50|5190.94|5190.94|5192.52|5192.52|5192.52|5192.52|5190.94|5190.94|0
1605107820000|2020-11-11 15:17:00|5192.75|5192.75|5192.55|5192.55|5192.75|5192.75|5192.55|5192.55|0
1605107830000|2020-11-11 15:17:10|5192.81|5192.81|5193.04|5193.04|5193.04|5193.04|5192.81|5192.81|0
1605107850000|2020-11-11 15:17:30|5192.35|5192.35|5192.22|5192.22|5192.35|5192.35|5192.22|5192.22|0
1605107860000|2020-11-11 15:17:40|5190.85|5190.85|5191.53|5191.53|5191.53|5191.53|5190.85|5190.85|0
1605107870000|2020-11-11 15:17:50|5191.4|5191.4|5191.4|5191.4|5191.4|5191.4|5191.4|5191.4|0
1605107880000|2020-11-11 15:18:00|5191.34|5191.34|5192.44|5192.44|5192.44|5192.44|5191.34|5191.34|0
1605107910000|2020-11-11 15:18:30|5192.38|5192.38|5192.25|5192.25|5192.38|5192.38|5192.25|5192.25|0
1605107920000|2020-11-11 15:18:40|5191.56|5191.56|5190.99|5190.99|5191.68|5191.68|5190.99|5190.99|0
1605107940000|2020-11-11 15:19:00|5191.39|5191.39|5192.28|5192.28|5192.28|5192.28|5191.39|5191.39|0
1605107950000|2020-11-11 15:19:10|5191.6|5191.6|5190.94|5190.94|5191.8|5191.8|5190.94|5190.94|0
1605107960000|2020-11-11 15:19:20|5191.18|5191.18|5192.69|5192.69|5192.69|5192.69|5191.18|5191.18|0
1605107970000|2020-11-11 15:19:30|5191.31|5191.31|5192|5192|5192|5192|5191.31|5191.31|0
1605107980000|2020-11-11 15:19:40|5192.13|5192.13|5191.31|5191.31|5192.82|5192.82|5191.31|5191.31|0
1605107990000|2020-11-11 15:19:50|5191.37|5191.37|5192.06|5192.06|5192.06|5192.06|5191.37|5191.37|0
1605108000000|2020-11-11 15:20:00|5191.92|5191.92|5191.86|5191.86|5191.92|5191.92|5191.86|5191.86|0
1605108010000|2020-11-11 15:20:10|5192.1|5192.1|5191.63|5191.63|5192.1|5192.1|5191.63|5191.63|0
1605108020000|2020-11-11 15:20:20|5191.5|5191.5|5192.13|5192.13|5192.19|5192.19|5191.5|5191.5|0
1605108030000|2020-11-11 15:20:30|5191.44|5191.44|5192.59|5192.59|5192.59|5192.59|5191.44|5191.44|0
1605108040000|2020-11-11 15:20:40|5192.65|5192.65|5192.37|5192.37|5193.05|5193.05|5192.37|5192.37|0
1605108050000|2020-11-11 15:20:50|5192.5|5192.5|5192.5|5192.5|5192.5|5192.5|5192.5|5192.5|0
1605108060000|2020-11-11 15:21:00|5193.87|5193.87|5194.31|5194.31|5194.31|5194.31|5193.87|5193.87|0
1605108070000|2020-11-11 15:21:10|5194.51|5194.51|5194.65|5194.65|5194.65|5194.65|5194.51|5194.51|0
1605108080000|2020-11-11 15:21:20|5194.71|5194.71|5195.66|5195.66|5195.66|5195.66|5194.71|5194.71|0
1605108090000|2020-11-11 15:21:30|5196.35|5196.35|5196.35|5196.35|5196.35|5196.35|5196.35|5196.35|0
1605108100000|2020-11-11 15:21:40|5196.92|5196.92|5197.78|5197.78|5197.78|5197.78|5196.92|5196.92|0
1605108110000|2020-11-11 15:21:50|5197.57|5197.57|5196.2|5196.2|5197.57|5197.57|5196.2|5196.2|0
1605108120000|2020-11-11 15:22:00|5196.07|5196.07|5196.2|5196.2|5196.2|5196.2|5196.07|5196.07|0
1605108130000|2020-11-11 15:22:10|5195.93|5195.93|5196.68|5196.68|5196.68|5196.68|5195.93|5195.93|0
1605108140000|2020-11-11 15:22:20|5197.36|5197.36|5197.36|5197.36|5197.36|5197.36|5197.36|5197.36|0
1605108150000|2020-11-11 15:22:30|5196.68|5196.68|5196.68|5196.68|5196.68|5196.68|5196.68|5196.68|0
1605108160000|2020-11-11 15:22:40|5196.62|5196.62|5196.35|5196.35|5196.62|5196.62|5196.35|5196.35|0
1605108170000|2020-11-11 15:22:50|5197.04|5197.04|5198.33|5198.33|5198.33|5198.33|5197.04|5197.04|0
1605108180000|2020-11-11 15:23:00|5199.02|5199.02|5199.02|5199.02|5199.26|5199.26|5199.02|5199.02|0
1605108190000|2020-11-11 15:23:10|5198.96|5198.96|5198.28|5198.28|5198.96|5198.96|5198.28|5198.28|0
1605108200000|2020-11-11 15:23:20|5198.22|5198.22|5196.89|5196.89|5198.22|5198.22|5196.89|5196.89|0
1605108210000|2020-11-11 15:23:30|5196.67|5196.67|5196.49|5196.49|5196.67|5196.67|5196.49|5196.49|0
1605108220000|2020-11-11 15:23:40|5196.44|5196.44|5196.44|5196.44|5196.44|5196.44|5196.44|5196.44|0
1605108230000|2020-11-11 15:23:50|5196.2|5196.2|5195.78|5195.78|5196.2|5196.2|5195.55|5195.55|0
1605108240000|2020-11-11 15:24:00|5196.25|5196.25|5196.25|5196.25|5196.25|5196.25|5196.25|5196.25|0
1605108250000|2020-11-11 15:24:10|5195.78|5195.78|5199.97|5199.97|5199.97|5199.97|5195.78|5195.78|0
1605108260000|2020-11-11 15:24:20|5200.18|5200.18|5199.24|5199.24|5200.44|5200.44|5199.24|5199.24|0
1605108270000|2020-11-11 15:24:30|5199.47|5199.47|5199.24|5199.24|5199.47|5199.47|5199.24|5199.24|0
1605108280000|2020-11-11 15:24:40|5199.18|5199.18|5199.63|5199.63|5199.63|5199.63|5198.95|5198.95|0
1605108290000|2020-11-11 15:24:50|5199.4|5199.4|5198.89|5198.89|5199.87|5199.87|5198.89|5198.89|0
1605108300000|2020-11-11 15:25:00|5198.62|5198.62|5198.41|5198.41|5198.75|5198.75|5198.41|5198.41|0
1605108310000|2020-11-11 15:25:10|5198.64|5198.64|5198.57|5198.57|5199.08|5199.08|5198.57|5198.57|0
1605108320000|2020-11-11 15:25:20|5198.8|5198.8|5199.49|5199.49|5199.72|5199.72|5198.8|5198.8|0
1605108330000|2020-11-11 15:25:30|5198.8|5198.8|5198.62|5198.62|5199.08|5199.08|5198.39|5198.39|0
1605108340000|2020-11-11 15:25:40|5199.08|5199.08|5198.91|5198.91|5199.14|5199.14|5198.85|5198.85|0
1605108350000|2020-11-11 15:25:50|5198.67|5198.67|5197.58|5197.58|5198.67|5198.67|5197.53|5197.53|0
1605108360000|2020-11-11 15:26:00|5197.82|5197.82|5197.58|5197.58|5198.05|5198.05|5197.58|5197.58|0
1605108370000|2020-11-11 15:26:10|5198.27|5198.27|5199.42|5199.42|5199.42|5199.42|5198.27|5198.27|0
1605108390000|2020-11-11 15:26:30|5199.19|5199.19|5198.5|5198.5|5199.19|5199.19|5198.27|5198.27|0
1605108400000|2020-11-11 15:26:40|5197.82|5197.82|5197.76|5197.76|5197.82|5197.82|5197.76|5197.76|0
1605108410000|2020-11-11 15:26:50|5198.45|5198.45|5197.87|5197.87|5198.45|5198.45|5197.76|5197.76|0
1605108420000|2020-11-11 15:27:00|5198.11|5198.11|5198.24|5198.24|5198.24|5198.24|5198.11|5198.11|0
1605108430000|2020-11-11 15:27:10|5196.18|5196.18|5196.04|5196.04|5196.86|5196.86|5196.04|5196.04|0
1605108440000|2020-11-11 15:27:20|5196.16|5196.16|5196.16|5196.16|5196.16|5196.16|5196.16|5196.16|0
1605108450000|2020-11-11 15:27:30|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|5195.47|0
1605108460000|2020-11-11 15:27:40|5194.78|5194.78|5194.78|5194.78|5194.78|5194.78|5194.78|5194.78|0
1605108470000|2020-11-11 15:27:50|5194.1|5194.1|5192.94|5192.94|5194.1|5194.1|5192.94|5192.94|0
1605108480000|2020-11-11 15:28:00|5192.25|5192.25|5192.81|5192.81|5192.81|5192.81|5191.43|5191.43|0
1605108490000|2020-11-11 15:28:10|5192.12|5192.12|5191.64|5191.64|5192.12|5192.12|5191.43|5191.43|0
1605108500000|2020-11-11 15:28:20|5192.33|5192.33|5193.64|5193.64|5193.87|5193.87|5192.33|5192.33|0
1605108510000|2020-11-11 15:28:30|5192.96|5192.96|5190.89|5190.89|5192.96|5192.96|5190.21|5190.21|0
1605108520000|2020-11-11 15:28:40|5191.58|5191.58|5191.58|5191.58|5192.27|5192.27|5191.58|5191.58|0
1605108540000|2020-11-11 15:29:00|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|0
1605108550000|2020-11-11 15:29:10|5190.84|5190.84|5191.93|5191.93|5192.62|5192.62|5190.78|5190.78|0
1605108560000|2020-11-11 15:29:20|5192.17|5192.17|5195.34|5195.34|5195.34|5195.34|5192.17|5192.17|0
1605108570000|2020-11-11 15:29:30|5195.51|5195.51|5196.67|5196.67|5196.67|5196.67|5195.51|5195.51|0
1605108580000|2020-11-11 15:29:40|5196.91|5196.91|5196.35|5196.35|5197.04|5197.04|5196.35|5196.35|0
1605108590000|2020-11-11 15:29:50|5196.22|5196.22|5195.67|5195.67|5196.22|5196.22|5195.53|5195.53|0
1605108600000|2020-11-11 15:30:00|5196.35|5196.35|5196.49|5196.49|5196.49|5196.49|5196.35|5196.35|0
1605108610000|2020-11-11 15:30:10|5196.9|5196.9|5199.77|5199.77|5199.77|5199.77|5196.9|5196.9|0
1605108620000|2020-11-11 15:30:20|5199.65|5199.65|5199.39|5199.39|5199.65|5199.65|5199.39|5199.39|0
1605108630000|2020-11-11 15:30:30|5198.7|5198.7|5199.99|5199.99|5200.21|5200.21|5198.7|5198.7|0
1605108640000|2020-11-11 15:30:40|5199.86|5199.86|5199.86|5199.86|5199.86|5199.86|5199.86|5199.86|0
1605108650000|2020-11-11 15:30:50|5200.12|5200.12|5201.04|5201.04|5201.04|5201.04|5200.12|5200.12|0
1605108660000|2020-11-11 15:31:00|5200.87|5200.87|5202.42|5202.42|5202.42|5202.42|5200.87|5200.87|0
1605108680000|2020-11-11 15:31:20|5201.73|5201.73|5200.91|5200.91|5201.73|5201.73|5200.78|5200.78|0
1605108690000|2020-11-11 15:31:30|5200.8|5200.8|5200.43|5200.43|5200.85|5200.85|5200.03|5200.03|0
1605108700000|2020-11-11 15:31:40|5200.57|5200.57|5200.7|5200.7|5200.7|5200.7|5200.57|5200.57|0
1605108720000|2020-11-11 15:32:00|5202.08|5202.08|5204|5204|5204.14|5204.14|5202.08|5202.08|0
1605108730000|2020-11-11 15:32:10|5203.87|5203.87|5203.76|5203.76|5203.87|5203.87|5203.53|5203.53|0
1605108740000|2020-11-11 15:32:20|5202.39|5202.39|5202.25|5202.25|5202.39|5202.39|5202.25|5202.25|0
1605108750000|2020-11-11 15:32:30|5202.31|5202.31|5202.31|5202.31|5202.31|5202.31|5202.31|5202.31|0
1605108760000|2020-11-11 15:32:40|5201.94|5201.94|5201.67|5201.67|5201.94|5201.94|5201.67|5201.67|0
1605108790000|2020-11-11 15:33:10|5201.41|5201.41|5201.41|5201.41|5201.41|5201.41|5201.41|5201.41|0
1605108800000|2020-11-11 15:33:20|5200.72|5200.72|5201.41|5201.41|5201.41|5201.41|5200.72|5200.72|0
1605108810000|2020-11-11 15:33:30|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|5200.72|0
1605108830000|2020-11-11 15:33:50|5200.6|5200.6|5199.92|5199.92|5200.6|5200.6|5199.92|5199.92|0
1605108840000|2020-11-11 15:34:00|5200.12|5200.12|5199.99|5199.99|5200.12|5200.12|5199.99|5199.99|0
1605108850000|2020-11-11 15:34:10|5199.78|5199.78|5198.83|5198.83|5199.78|5199.78|5198.83|5198.83|0
1605108860000|2020-11-11 15:34:20|5198.69|5198.69|5197.74|5197.74|5198.69|5198.69|5197.74|5197.74|0
1605108870000|2020-11-11 15:34:30|5197.53|5197.53|5197.31|5197.31|5197.53|5197.53|5197.31|5197.31|0
1605108880000|2020-11-11 15:34:40|5197.36|5197.36|5197.36|5197.36|5197.36|5197.36|5196.67|5196.67|0
1605108890000|2020-11-11 15:34:50|5198.05|5198.05|5198.62|5198.62|5198.74|5198.74|5198.05|5198.05|0
1605108900000|2020-11-11 15:35:00|5199.31|5199.31|5199.37|5199.37|5199.37|5199.37|5199.31|5199.31|0
1605108910000|2020-11-11 15:35:10|5199.43|5199.43|5198.97|5198.97|5199.66|5199.66|5198.97|5198.97|0
1605108920000|2020-11-11 15:35:20|5198.28|5198.28|5198.28|5198.28|5198.28|5198.28|5198.28|5198.28|0
1605108930000|2020-11-11 15:35:30|5198.42|5198.42|5198.78|5198.78|5198.78|5198.78|5198.42|5198.42|0
1605108940000|2020-11-11 15:35:40|5199.01|5199.01|5202.58|5202.58|5202.58|5202.58|5199.01|5199.01|0
1605108950000|2020-11-11 15:35:50|5202.71|5202.71|5200.21|5200.21|5202.71|5202.71|5200.21|5200.21|0
1605108960000|2020-11-11 15:36:00|5200.9|5200.9|5200.67|5200.67|5200.9|5200.9|5200.67|5200.67|0
1605108970000|2020-11-11 15:36:10|5200.93|5200.93|5201.07|5201.07|5201.3|5201.3|5200.93|5200.93|0
1605108980000|2020-11-11 15:36:20|5200.93|5200.93|5200.67|5200.67|5200.93|5200.93|5200.67|5200.67|0
1605109000000|2020-11-11 15:36:40|5200.43|5200.43|5199.52|5199.52|5200.43|5200.43|5199.52|5199.52|0
1605109010000|2020-11-11 15:36:50|5198.84|5198.84|5198.84|5198.84|5198.84|5198.84|5198.84|5198.84|0
1605109020000|2020-11-11 15:37:00|5197.47|5197.47|5197|5197|5197.47|5197.47|5197|5197|0
1605109030000|2020-11-11 15:37:10|5196.77|5196.77|5197.46|5197.46|5197.46|5197.46|5196.77|5196.77|0
1605109040000|2020-11-11 15:37:20|5197.69|5197.69|5198.38|5198.38|5198.38|5198.38|5197.69|5197.69|0
1605109050000|2020-11-11 15:37:30|5197.91|5197.91|5198.83|5198.83|5198.83|5198.83|5197.91|5197.91|0
1605109060000|2020-11-11 15:37:40|5198.37|5198.37|5197.91|5197.91|5198.6|5198.6|5197.91|5197.91|0
1605109080000|2020-11-11 15:38:00|5197.68|5197.68|5197.28|5197.28|5198.37|5198.37|5197.28|5197.28|0
1605109090000|2020-11-11 15:38:10|5197.07|5197.07|5196.62|5196.62|5197.54|5197.54|5196.62|5196.62|0
1605109100000|2020-11-11 15:38:20|5196.38|5196.38|5196.32|5196.32|5196.38|5196.38|5196.32|5196.32|0
1605109110000|2020-11-11 15:38:30|5196.19|5196.19|5195.5|5195.5|5196.19|5196.19|5195.5|5195.5|0
1605109120000|2020-11-11 15:38:40|5195.73|5195.73|5195.5|5195.5|5195.73|5195.73|5195.5|5195.5|0
1605109130000|2020-11-11 15:38:50|5195.27|5195.27|5195.27|5195.27|5195.27|5195.27|5195.27|5195.27|0
1605109140000|2020-11-11 15:39:00|5195.95|5195.95|5195.95|5195.95|5195.95|5195.95|5195.95|5195.95|0
1605109150000|2020-11-11 15:39:10|5196.64|5196.64|5196.88|5196.88|5196.88|5196.88|5196.64|5196.64|0
1605109160000|2020-11-11 15:39:20|5196.64|5196.64|5195.03|5195.03|5196.64|5196.64|5195.03|5195.03|0
1605109170000|2020-11-11 15:39:30|5195.27|5195.27|5195.06|5195.06|5195.27|5195.27|5195.06|5195.06|0
1605109180000|2020-11-11 15:39:40|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|5195.29|0
1605109190000|2020-11-11 15:39:50|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|0
1605109210000|2020-11-11 15:40:10|5195.03|5195.03|5194.75|5194.75|5195.03|5195.03|5194.75|5194.75|0
1605109220000|2020-11-11 15:40:20|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|0
1605109230000|2020-11-11 15:40:30|5195.67|5195.67|5195.74|5195.74|5195.74|5195.74|5195.67|5195.67|0
1605109240000|2020-11-11 15:40:40|5196.43|5196.43|5196.43|5196.43|5196.43|5196.43|5196.43|5196.43|0
1605109250000|2020-11-11 15:40:50|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|5196.66|0
1605109260000|2020-11-11 15:41:00|5196.83|5196.83|5197.27|5197.27|5197.27|5197.27|5196.83|5196.83|0
1605109270000|2020-11-11 15:41:10|5197.33|5197.33|5197.14|5197.14|5197.33|5197.33|5197.14|5197.14|0
1605109280000|2020-11-11 15:41:20|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|5197.6|0
1605109290000|2020-11-11 15:41:30|5197.84|5197.84|5197.84|5197.84|5197.84|5197.84|5197.84|5197.84|0
1605109310000|2020-11-11 15:41:50|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|5197.97|0
1605109320000|2020-11-11 15:42:00|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|5197.91|0
1605109330000|2020-11-11 15:42:10|5198.38|5198.38|5198.38|5198.38|5198.38|5198.38|5198.38|5198.38|0
1605109340000|2020-11-11 15:42:20|5199.07|5199.07|5199.75|5199.75|5199.75|5199.75|5199.07|5199.07|0
1605109370000|2020-11-11 15:42:50|5199.87|5199.87|5200.24|5200.24|5200.24|5200.24|5199.87|5199.87|0
1605109380000|2020-11-11 15:43:00|5200.5|5200.5|5200.45|5200.45|5200.5|5200.5|5200.39|5200.39|0
1605109390000|2020-11-11 15:43:10|5199.76|5199.76|5199.76|5199.76|5199.76|5199.76|5199.76|5199.76|0
1605109400000|2020-11-11 15:43:20|5199.99|5199.99|5201.29|5201.29|5201.29|5201.29|5199.99|5199.99|0
1605109420000|2020-11-11 15:43:40|5201.53|5201.53|5201.53|5201.53|5201.53|5201.53|5201.53|5201.53|0
1605109430000|2020-11-11 15:43:50|5203.17|5203.17|5204.4|5204.4|5204.47|5204.47|5203.17|5203.17|0
1605109440000|2020-11-11 15:44:00|5204.64|5204.64|5204.58|5204.58|5204.64|5204.64|5204.58|5204.58|0
1605109460000|2020-11-11 15:44:20|5204.45|5204.45|5203.62|5203.62|5204.45|5204.45|5203.62|5203.62|0
1605109470000|2020-11-11 15:44:30|5204.31|5204.31|5204.31|5204.31|5204.31|5204.31|5204.31|5204.31|0
1605109490000|2020-11-11 15:44:50|5205.69|5205.69|5205.69|5205.69|5205.69|5205.69|5205.69|5205.69|0
1605109500000|2020-11-11 15:45:00|5205|5205|5206.22|5206.22|5206.22|5206.22|5205|5205|0
1605109510000|2020-11-11 15:45:10|5206.91|5206.91|5207.31|5207.31|5207.31|5207.31|5206.91|5206.91|0
1605109520000|2020-11-11 15:45:20|5207.07|5207.07|5204.79|5204.79|5207.07|5207.07|5204.76|5204.76|0
1605109530000|2020-11-11 15:45:30|5204.93|5204.93|5204.79|5204.79|5204.93|5204.93|5204.79|5204.79|0
1605109540000|2020-11-11 15:45:40|5204.66|5204.66|5204.79|5204.79|5204.79|5204.79|5204.66|5204.66|0
1605109550000|2020-11-11 15:45:50|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|5204.91|0
1605109570000|2020-11-11 15:46:10|5203.61|5203.61|5202.31|5202.31|5203.61|5203.61|5202.31|5202.31|0
1605109580000|2020-11-11 15:46:20|5202.18|5202.18|5201.72|5201.72|5202.18|5202.18|5201.72|5201.72|0
1605109590000|2020-11-11 15:46:30|5201.99|5201.99|5203.15|5203.15|5203.15|5203.15|5201.99|5201.99|0
1605109600000|2020-11-11 15:46:40|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|5203.84|0
1605109620000|2020-11-11 15:47:00|5203.7|5203.7|5202.56|5202.56|5203.7|5203.7|5202.33|5202.33|0
1605109630000|2020-11-11 15:47:10|5202.43|5202.43|5202.63|5202.63|5202.63|5202.63|5202.43|5202.43|0
1605109640000|2020-11-11 15:47:20|5202.84|5202.84|5203.66|5203.66|5203.66|5203.66|5202.84|5202.84|0
1605109650000|2020-11-11 15:47:30|5202.97|5202.97|5203.43|5203.43|5203.43|5203.43|5202.97|5202.97|0
1605109660000|2020-11-11 15:47:40|5203.64|5203.64|5203.64|5203.64|5203.64|5203.64|5203.64|5203.64|0
1605109680000|2020-11-11 15:48:00|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|5203.77|0
1605109690000|2020-11-11 15:48:10|5204.46|5204.46|5205.55|5205.55|5205.55|5205.55|5204.46|5204.46|0
1605109720000|2020-11-11 15:48:40|5205.31|5205.31|5205.31|5205.31|5205.31|5205.31|5205.08|5205.08|0
1605109730000|2020-11-11 15:48:50|5205.52|5205.52|5205.65|5205.65|5205.65|5205.65|5205.52|5205.52|0
1605109740000|2020-11-11 15:49:00|5205.52|5205.52|5206.44|5206.44|5206.44|5206.44|5205.52|5205.52|0
1605109750000|2020-11-11 15:49:10|5207.12|5207.12|5207.01|5207.01|5207.24|5207.24|5207.01|5207.01|0
1605109760000|2020-11-11 15:49:20|5206.64|5206.64|5205.48|5205.48|5206.64|5206.64|5205.48|5205.48|0
1605109780000|2020-11-11 15:49:40|5205.95|5205.95|5205.69|5205.69|5206.38|5206.38|5205.69|5205.69|0
1605109790000|2020-11-11 15:49:50|5205|5205|5204.87|5204.87|5205|5205|5204.87|5204.87|0
1605109800000|2020-11-11 15:50:00|5204.63|5204.63|5203.26|5203.26|5204.63|5204.63|5203.26|5203.26|0
1605109810000|2020-11-11 15:50:10|5203.39|5203.39|5205.47|5205.47|5205.47|5205.47|5203.39|5203.39|0
1605109820000|2020-11-11 15:50:20|5205.61|5205.61|5207.12|5207.12|5207.12|5207.12|5205.61|5205.61|0
1605109840000|2020-11-11 15:50:40|5207.29|5207.29|5208.29|5208.29|5208.29|5208.29|5207.29|5207.29|0
1605109850000|2020-11-11 15:50:50|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|5208.5|0
1605109860000|2020-11-11 15:51:00|5208.36|5208.36|5208.8|5208.8|5209.03|5209.03|5208.35|5208.35|0
1605109870000|2020-11-11 15:51:10|5208.51|5208.51|5208.46|5208.46|5208.57|5208.57|5208.46|5208.46|0
1605109890000|2020-11-11 15:51:30|5207.9|5207.9|5207.39|5207.39|5207.9|5207.9|5207.39|5207.39|0
1605109900000|2020-11-11 15:51:40|5207.53|5207.53|5208.71|5208.71|5208.71|5208.71|5207.53|5207.53|0
1605109910000|2020-11-11 15:51:50|5209.61|5209.61|5210.43|5210.43|5210.43|5210.43|5209.61|5209.61|0
1605109920000|2020-11-11 15:52:00|5210.56|5210.56|5210.85|5210.85|5210.85|5210.85|5210.56|5210.56|0
1605109930000|2020-11-11 15:52:10|5211.08|5211.08|5210.81|5210.81|5211.08|5211.08|5210.81|5210.81|0
1605109940000|2020-11-11 15:52:20|5210.13|5210.13|5210.01|5210.01|5210.13|5210.13|5210.01|5210.01|0
1605109960000|2020-11-11 15:52:40|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|5210.28|0
1605109980000|2020-11-11 15:53:00|5210.75|5210.75|5210.75|5210.75|5210.75|5210.75|5210.06|5210.06|0
1605109990000|2020-11-11 15:53:10|5210.8|5210.8|5210.8|5210.8|5210.8|5210.8|5210.8|5210.8|0
1605110000000|2020-11-11 15:53:20|5210.94|5210.94|5211.34|5211.34|5211.47|5211.47|5210.94|5210.94|0
1605110010000|2020-11-11 15:53:30|5210.65|5210.65|5210.25|5210.25|5210.65|5210.65|5210.25|5210.25|0
1605110020000|2020-11-11 15:53:40|5209.56|5209.56|5209.5|5209.5|5209.56|5209.56|5209.5|5209.5|0
1605110040000|2020-11-11 15:54:00|5209.56|5209.56|5208.59|5208.59|5209.56|5209.56|5208.13|5208.13|0
1605110050000|2020-11-11 15:54:10|5207.91|5207.91|5208.04|5208.04|5208.04|5208.04|5207.91|5207.91|0
1605110060000|2020-11-11 15:54:20|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|5207.35|0
1605110070000|2020-11-11 15:54:30|5207.22|5207.22|5207.09|5207.09|5207.22|5207.22|5207.09|5207.09|0
1605110080000|2020-11-11 15:54:40|5207.03|5207.03|5208.82|5208.82|5208.82|5208.82|5207.03|5207.03|0
1605110090000|2020-11-11 15:54:50|5209.05|5209.05|5209.95|5209.95|5209.95|5209.95|5209.05|5209.05|0
1605110100000|2020-11-11 15:55:00|5210.15|5210.15|5210.69|5210.69|5210.69|5210.69|5210.15|5210.15|0
1605110110000|2020-11-11 15:55:10|5210.92|5210.92|5211.23|5211.23|5211.23|5211.23|5210.92|5210.92|0
1605110120000|2020-11-11 15:55:20|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|0
1605110130000|2020-11-11 15:55:30|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|0
1605110140000|2020-11-11 15:55:40|5210.46|5210.46|5211.15|5211.15|5211.15|5211.15|5210.46|5210.46|0
1605110150000|2020-11-11 15:55:50|5211.38|5211.38|5212.34|5212.34|5212.34|5212.34|5211.38|5211.38|0
1605110160000|2020-11-11 15:56:00|5212.54|5212.54|5212.41|5212.41|5212.54|5212.54|5212.34|5212.34|0
1605110170000|2020-11-11 15:56:10|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|5212.65|0
1605110180000|2020-11-11 15:56:20|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|0
1605110190000|2020-11-11 15:56:30|5211.69|5211.69|5211.68|5211.68|5211.82|5211.82|5210.29|5210.29|0
1605110200000|2020-11-11 15:56:40|5211.92|5211.92|5212.61|5212.61|5212.61|5212.61|5211.92|5211.92|0
1605110210000|2020-11-11 15:56:50|5212.55|5212.55|5212.82|5212.82|5212.82|5212.82|5212.55|5212.55|0
1605110220000|2020-11-11 15:57:00|5213.5|5213.5|5212.21|5212.21|5213.5|5213.5|5212.21|5212.21|0
1605110230000|2020-11-11 15:57:10|5212.45|5212.45|5212.39|5212.39|5212.45|5212.45|5212.39|5212.39|0
1605110240000|2020-11-11 15:57:20|5212.62|5212.62|5212.89|5212.89|5212.89|5212.89|5211.94|5211.94|0
1605110250000|2020-11-11 15:57:30|5212.83|5212.83|5210.52|5210.52|5212.83|5212.83|5210.39|5210.39|0
1605110260000|2020-11-11 15:57:40|5210.41|5210.41|5211.39|5211.39|5211.39|5211.39|5209.72|5209.72|0
1605110270000|2020-11-11 15:57:50|5211.62|5211.62|5211.1|5211.1|5211.62|5211.62|5211.1|5211.1|0
1605110280000|2020-11-11 15:58:00|5210.41|5210.41|5210.41|5210.41|5210.41|5210.41|5210.17|5210.17|0
1605110290000|2020-11-11 15:58:10|5210.64|5210.64|5210.33|5210.33|5211.23|5211.23|5210.33|5210.33|0
1605110300000|2020-11-11 15:58:20|5210.19|5210.19|5210.19|5210.19|5210.19|5210.19|5209.96|5209.96|0
1605110310000|2020-11-11 15:58:30|5210.43|5210.43|5207.57|5207.57|5210.99|5210.99|5207.57|5207.57|0
1605110320000|2020-11-11 15:58:40|5206.89|5206.89|5206.89|5206.89|5207.12|5207.12|5206.42|5206.42|0
1605110330000|2020-11-11 15:58:50|5207.12|5207.12|5206.26|5206.26|5207.12|5207.12|5206.2|5206.2|0
1605110340000|2020-11-11 15:59:00|5206.12|5206.12|5205.54|5205.54|5206.12|5206.12|5205.48|5205.48|0
1605110350000|2020-11-11 15:59:10|5205.77|5205.77|5206.57|5206.57|5206.8|5206.8|5205.77|5205.77|0
1605110360000|2020-11-11 15:59:20|5206.44|5206.44|5205.28|5205.28|5206.44|5206.44|5205.28|5205.28|0
1605110370000|2020-11-11 15:59:30|5205.97|5205.97|5206.07|5206.07|5206.2|5206.2|5205.97|5205.97|0
1605110380000|2020-11-11 15:59:40|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|5206.3|0
1605110390000|2020-11-11 15:59:50|5206.07|5206.07|5205.7|5205.7|5206.07|5206.07|5205.7|5205.7|0
1605110400000|2020-11-11 16:00:00|5204.78|5204.78|5207.81|5207.81|5207.81|5207.81|5204.34|5204.34|0
1605110410000|2020-11-11 16:00:10|5207.58|5207.58|5206.14|5206.14|5207.75|5207.75|5206.14|5206.14|0
1605110420000|2020-11-11 16:00:20|5205.88|5205.88|5206.21|5206.21|5206.21|5206.21|5205.74|5205.74|0
1605110430000|2020-11-11 16:00:30|5206|5206|5205.25|5205.25|5206|5206|5205.25|5205.25|0
1605110440000|2020-11-11 16:00:40|5203.87|5203.87|5204.36|5204.36|5204.36|5204.36|5203.67|5203.67|0
1605110450000|2020-11-11 16:00:50|5204.09|5204.09|5204.72|5204.72|5204.72|5204.72|5204.09|5204.09|0
1605110460000|2020-11-11 16:01:00|5205.12|5205.12|5205.81|5205.81|5205.81|5205.81|5205.12|5205.12|0
1605110470000|2020-11-11 16:01:10|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|5205.95|0
1605110480000|2020-11-11 16:01:20|5205.89|5205.89|5206.94|5206.94|5206.94|5206.94|5205.89|5205.89|0
1605110490000|2020-11-11 16:01:30|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|5207.07|0
1605110500000|2020-11-11 16:01:40|5206.38|5206.38|5206.22|5206.22|5206.38|5206.38|5205.3|5205.3|0
1605110520000|2020-11-11 16:02:00|5205.82|5205.82|5205.19|5205.19|5205.87|5205.87|5205.19|5205.19|0
1605110530000|2020-11-11 16:02:10|5204.98|5204.98|5205.11|5205.11|5205.11|5205.11|5204.98|5204.98|0
1605110540000|2020-11-11 16:02:20|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|5205.38|0
1605110550000|2020-11-11 16:02:30|5205.44|5205.44|5205.67|5205.67|5205.67|5205.67|5205.44|5205.44|0
1605110560000|2020-11-11 16:02:40|5206.36|5206.36|5206.91|5206.91|5207.05|5207.05|5206.36|5206.36|0
1605110570000|2020-11-11 16:02:50|5206.78|5206.78|5204.72|5204.72|5206.78|5206.78|5204.72|5204.72|0
1605110580000|2020-11-11 16:03:00|5205.54|5205.54|5205.27|5205.27|5205.54|5205.54|5205.27|5205.27|0
1605110590000|2020-11-11 16:03:10|5204.58|5204.58|5205.96|5205.96|5205.96|5205.96|5204.58|5204.58|0
1605110600000|2020-11-11 16:03:20|5205.16|5205.16|5204.33|5204.33|5205.16|5205.16|5204.33|5204.33|0
1605110610000|2020-11-11 16:03:30|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|5204.39|0
1605110620000|2020-11-11 16:03:40|5204.45|5204.45|5204.33|5204.33|5204.51|5204.51|5204.33|5204.33|0
1605110630000|2020-11-11 16:03:50|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|5203.65|0
1605110650000|2020-11-11 16:04:10|5203.51|5203.51|5203.38|5203.38|5203.51|5203.51|5203.38|5203.38|0
1605110660000|2020-11-11 16:04:20|5204.3|5204.3|5204.43|5204.43|5204.57|5204.57|5204.3|5204.3|0
1605110670000|2020-11-11 16:04:30|5204.67|5204.67|5203.85|5203.85|5204.67|5204.67|5203.85|5203.85|0
1605110680000|2020-11-11 16:04:40|5203.16|5203.16|5202.28|5202.28|5203.16|5203.16|5202.28|5202.28|0
1605110700000|2020-11-11 16:05:00|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|5202.97|0
1605110710000|2020-11-11 16:05:10|5202.83|5202.83|5202.78|5202.78|5202.91|5202.91|5202.78|5202.78|0
1605110720000|2020-11-11 16:05:20|5202.09|5202.09|5202.09|5202.09|5202.09|5202.09|5202.09|5202.09|0
1605110730000|2020-11-11 16:05:30|5202.32|5202.32|5202.11|5202.11|5202.32|5202.32|5201.63|5201.63|0
1605110740000|2020-11-11 16:05:40|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|0
1605110750000|2020-11-11 16:05:50|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|5204.17|0
1605110760000|2020-11-11 16:06:00|5204.64|5204.64|5205.38|5205.38|5205.38|5205.38|5204.64|5204.64|0
1605110770000|2020-11-11 16:06:10|5205.78|5205.78|5206.91|5206.91|5206.91|5206.91|5205.78|5205.78|0
1605110790000|2020-11-11 16:06:30|5206.97|5206.97|5207.66|5207.66|5207.66|5207.66|5206.97|5206.97|0
1605110800000|2020-11-11 16:06:40|5209.03|5209.03|5209.26|5209.26|5209.26|5209.26|5209.03|5209.03|0
1605110810000|2020-11-11 16:06:50|5209.95|5209.95|5209.53|5209.53|5211.04|5211.04|5209.53|5209.53|0
1605110820000|2020-11-11 16:07:00|5209.76|5209.76|5210.79|5210.79|5210.79|5210.79|5209.76|5209.76|0
1605110830000|2020-11-11 16:07:10|5210.93|5210.93|5211.12|5211.12|5211.12|5211.12|5210.93|5210.93|0
1605110840000|2020-11-11 16:07:20|5211.58|5211.58|5211.58|5211.58|5211.58|5211.58|5211.58|5211.58|0
1605110850000|2020-11-11 16:07:30|5213.16|5213.16|5214.02|5214.02|5214.02|5214.02|5213.16|5213.16|0
1605110870000|2020-11-11 16:07:50|5215.39|5215.39|5214.91|5214.91|5215.6|5215.6|5214.91|5214.91|0
1605110880000|2020-11-11 16:08:00|5214.68|5214.68|5214.21|5214.21|5214.68|5214.68|5214.21|5214.21|0
1605110890000|2020-11-11 16:08:10|5214.32|5214.32|5214.38|5214.38|5214.38|5214.38|5214.32|5214.32|0
1605110910000|2020-11-11 16:08:30|5213|5213|5213.19|5213.19|5213.19|5213.19|5213|5213|0
1605110920000|2020-11-11 16:08:40|5213.06|5213.06|5213.19|5213.19|5213.19|5213.19|5212.37|5212.37|0
1605110930000|2020-11-11 16:08:50|5213.54|5213.54|5214.28|5214.28|5214.28|5214.28|5213.54|5213.54|0
1605110940000|2020-11-11 16:09:00|5214.51|5214.51|5215.89|5215.89|5215.89|5215.89|5214.51|5214.51|0
1605110950000|2020-11-11 16:09:10|5215.66|5215.66|5216.23|5216.23|5216.23|5216.23|5215.54|5215.54|0
1605110960000|2020-11-11 16:09:20|5216.02|5216.02|5215.6|5215.6|5216.02|5216.02|5215.34|5215.34|0
1605110970000|2020-11-11 16:09:30|5217.18|5217.18|5217.45|5217.45|5217.45|5217.45|5217.18|5217.18|0
1605110980000|2020-11-11 16:09:40|5217.69|5217.69|5219.06|5219.06|5219.06|5219.06|5217.69|5217.69|0
1605110990000|2020-11-11 16:09:50|5219.75|5219.75|5220.77|5220.77|5220.77|5220.77|5219.75|5219.75|0
1605111000000|2020-11-11 16:10:00|5220.09|5220.09|5221.67|5221.67|5221.67|5221.67|5220.09|5220.09|0
1605111010000|2020-11-11 16:10:10|5220.98|5220.98|5220.16|5220.16|5220.98|5220.98|5220.16|5220.16|0
1605111020000|2020-11-11 16:10:20|5220.27|5220.27|5220.41|5220.41|5220.61|5220.61|5220.27|5220.27|0
1605111030000|2020-11-11 16:10:30|5221.78|5221.78|5219.59|5219.59|5221.78|5221.78|5219.59|5219.59|0
1605111040000|2020-11-11 16:10:40|5218.9|5218.9|5219.8|5219.8|5220.27|5220.27|5218.9|5218.9|0
1605111050000|2020-11-11 16:10:50|5219.11|5219.11|5220.14|5220.14|5220.14|5220.14|5219.11|5219.11|0
1605111060000|2020-11-11 16:11:00|5220.96|5220.96|5220.18|5220.18|5220.96|5220.96|5219.95|5219.95|0
1605111070000|2020-11-11 16:11:10|5219.49|5219.49|5220.24|5220.24|5220.24|5220.24|5219.49|5219.49|0
1605111080000|2020-11-11 16:11:20|5219.77|5219.77|5218.04|5218.04|5219.77|5219.77|5218.04|5218.04|0
1605111090000|2020-11-11 16:11:30|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|0
1605111100000|2020-11-11 16:11:40|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|5217.76|0
1605111110000|2020-11-11 16:11:50|5217.65|5217.65|5217.65|5217.65|5217.65|5217.65|5217.65|5217.65|0
1605111120000|2020-11-11 16:12:00|5217.78|5217.78|5218.68|5218.68|5218.68|5218.68|5217.78|5217.78|0
1605111130000|2020-11-11 16:12:10|5218.92|5218.92|5219.61|5219.61|5219.61|5219.61|5218.92|5218.92|0
1605111140000|2020-11-11 16:12:20|5220.29|5220.29|5220.64|5220.64|5220.64|5220.64|5220.24|5220.24|0
1605111150000|2020-11-11 16:12:30|5220.75|5220.75|5221.19|5221.19|5221.19|5221.19|5220.5|5220.5|0
1605111170000|2020-11-11 16:12:50|5221.31|5221.31|5221.36|5221.36|5221.36|5221.36|5221.31|5221.31|0
1605111180000|2020-11-11 16:13:00|5221.1|5221.1|5219.35|5219.35|5221.1|5221.1|5219.35|5219.35|0
1605111190000|2020-11-11 16:13:10|5219.24|5219.24|5218.8|5218.8|5219.24|5219.24|5218.67|5218.67|0
1605111200000|2020-11-11 16:13:20|5218.67|5218.67|5217.98|5217.98|5218.67|5218.67|5217.98|5217.98|0
1605111210000|2020-11-11 16:13:30|5218.67|5218.67|5218.55|5218.55|5218.67|5218.67|5218.42|5218.42|0
1605111220000|2020-11-11 16:13:40|5219.24|5219.24|5220.12|5220.12|5220.12|5220.12|5219.24|5219.24|0
1605111230000|2020-11-11 16:13:50|5220.23|5220.23|5219.68|5219.68|5220.23|5220.23|5218.86|5218.86|0
1605111240000|2020-11-11 16:14:00|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|0
1605111260000|2020-11-11 16:14:20|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|0
1605111270000|2020-11-11 16:14:30|5220.77|5220.77|5220.35|5220.35|5221.03|5221.03|5220.35|5220.35|0
1605111290000|2020-11-11 16:14:50|5221.03|5221.03|5220.17|5220.17|5221.09|5221.09|5220.17|5220.17|0
1605111300000|2020-11-11 16:15:00|5220.04|5220.04|5219.62|5219.62|5220.04|5220.04|5219.35|5219.35|0
1605111310000|2020-11-11 16:15:10|5219.83|5219.83|5219.59|5219.59|5219.83|5219.83|5219.59|5219.59|0
1605111320000|2020-11-11 16:15:20|5219.65|5219.65|5219.65|5219.65|5219.65|5219.65|5219.65|5219.65|0
1605111330000|2020-11-11 16:15:30|5218.96|5218.96|5219.02|5219.02|5219.02|5219.02|5218.96|5218.96|0
1605111340000|2020-11-11 16:15:40|5218.33|5218.33|5216.51|5216.51|5218.33|5218.33|5216.51|5216.51|0
1605111350000|2020-11-11 16:15:50|5215.82|5215.82|5215.82|5215.82|5215.82|5215.82|5215.82|5215.82|0
1605111360000|2020-11-11 16:16:00|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|5215.76|0
1605111370000|2020-11-11 16:16:10|5215.63|5215.63|5215.63|5215.63|5215.63|5215.63|5215.63|5215.63|0
1605111380000|2020-11-11 16:16:20|5217.14|5217.14|5219.2|5219.2|5219.2|5219.2|5217.14|5217.14|0
1605111390000|2020-11-11 16:16:30|5219.43|5219.43|5218.06|5218.06|5219.43|5219.43|5218.06|5218.06|0
1605111400000|2020-11-11 16:16:40|5217.85|5217.85|5218.54|5218.54|5218.54|5218.54|5217.85|5217.85|0
1605111410000|2020-11-11 16:16:50|5218.67|5218.67|5219.73|5219.73|5219.73|5219.73|5218.67|5218.67|0
1605111420000|2020-11-11 16:17:00|5219.96|5219.96|5219.83|5219.83|5219.96|5219.96|5219.83|5219.83|0
1605111430000|2020-11-11 16:17:10|5219.88|5219.88|5219.88|5219.88|5219.88|5219.88|5219.88|5219.88|0
1605111440000|2020-11-11 16:17:20|5220.07|5220.07|5220.07|5220.07|5220.07|5220.07|5220.07|5220.07|0
1605111450000|2020-11-11 16:17:30|5219.39|5219.39|5218.66|5218.66|5219.59|5219.59|5218.43|5218.43|0
1605111460000|2020-11-11 16:17:40|5218.53|5218.53|5218.09|5218.09|5218.53|5218.53|5218.09|5218.09|0
1605111470000|2020-11-11 16:17:50|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|0
1605111480000|2020-11-11 16:18:00|5218.45|5218.45|5217.59|5217.59|5218.45|5218.45|5217.53|5217.53|0
1605111490000|2020-11-11 16:18:10|5217.46|5217.46|5218.14|5218.14|5218.14|5218.14|5217.46|5217.46|0
1605111500000|2020-11-11 16:18:20|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|5218.38|0
1605111510000|2020-11-11 16:18:30|5217.91|5217.91|5217.22|5217.22|5217.91|5217.91|5217.22|5217.22|0
1605111520000|2020-11-11 16:18:40|5217.36|5217.36|5216.68|5216.68|5217.36|5217.36|5216.68|5216.68|0
1605111530000|2020-11-11 16:18:50|5216.21|5216.21|5216.47|5216.47|5216.47|5216.47|5216.18|5216.18|0
1605111540000|2020-11-11 16:19:00|5216.7|5216.7|5215.87|5215.87|5216.7|5216.7|5215.87|5215.87|0
1605111550000|2020-11-11 16:19:10|5215.18|5215.18|5214.37|5214.37|5215.18|5215.18|5213.91|5213.91|0
1605111560000|2020-11-11 16:19:20|5214.84|5214.84|5214.9|5214.9|5214.9|5214.9|5214.84|5214.84|0
1605111570000|2020-11-11 16:19:30|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|5214.95|0
1605111580000|2020-11-11 16:19:40|5214.9|5214.9|5214.95|5214.95|5214.95|5214.95|5214.9|5214.9|0
1605111600000|2020-11-11 16:20:00|5214.27|5214.27|5213.9|5213.9|5214.27|5214.27|5213.9|5213.9|0
1605111610000|2020-11-11 16:20:10|5213.77|5213.77|5213.22|5213.22|5213.77|5213.77|5213.22|5213.22|0
1605111620000|2020-11-11 16:20:20|5213.45|5213.45|5214.18|5214.18|5214.18|5214.18|5213.26|5213.26|0
1605111630000|2020-11-11 16:20:30|5214.42|5214.42|5214.28|5214.28|5214.42|5214.42|5214.28|5214.28|0
1605111660000|2020-11-11 16:21:00|5214.23|5214.23|5214.91|5214.91|5214.91|5214.91|5214.09|5214.09|0
1605111670000|2020-11-11 16:21:10|5215.05|5215.05|5215.49|5215.49|5215.49|5215.49|5215.05|5215.05|0
1605111690000|2020-11-11 16:21:30|5214.8|5214.8|5215.62|5215.62|5215.68|5215.68|5214.8|5214.8|0
1605111700000|2020-11-11 16:21:40|5215.56|5215.56|5215.56|5215.56|5215.56|5215.56|5215.56|5215.56|0
1605111710000|2020-11-11 16:21:50|5214.88|5214.88|5214.76|5214.76|5214.88|5214.88|5214.76|5214.76|0
1605111720000|2020-11-11 16:22:00|5214.63|5214.63|5214.51|5214.51|5214.63|5214.63|5213.83|5213.83|0
1605111730000|2020-11-11 16:22:10|5214.38|5214.38|5214.74|5214.74|5214.74|5214.74|5214.25|5214.25|0
1605111750000|2020-11-11 16:22:30|5214.68|5214.68|5214.68|5214.68|5214.68|5214.68|5214.68|5214.68|0
1605111760000|2020-11-11 16:22:40|5215.37|5215.37|5215.74|5215.74|5215.74|5215.74|5215.37|5215.37|0
1605111770000|2020-11-11 16:22:50|5215.97|5215.97|5215.09|5215.09|5215.97|5215.97|5215.09|5215.09|0
1605111780000|2020-11-11 16:23:00|5215.23|5215.23|5215.36|5215.36|5215.36|5215.36|5215.23|5215.23|0
1605111790000|2020-11-11 16:23:10|5215.5|5215.5|5215.38|5215.38|5215.5|5215.5|5215.38|5215.38|0
1605111800000|2020-11-11 16:23:20|5216.07|5216.07|5216.76|5216.76|5216.76|5216.76|5216.07|5216.07|0
1605111810000|2020-11-11 16:23:30|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|5216.89|0
1605111820000|2020-11-11 16:23:40|5216.52|5216.52|5215.84|5215.84|5216.52|5216.52|5215.84|5215.84|0
1605111830000|2020-11-11 16:23:50|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|5215.7|0
1605111850000|2020-11-11 16:24:10|5216.39|5216.39|5216.26|5216.26|5216.39|5216.39|5216.26|5216.26|0
1605111860000|2020-11-11 16:24:20|5216.39|5216.39|5216.64|5216.64|5216.64|5216.64|5216.39|5216.39|0
1605111880000|2020-11-11 16:24:40|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|5216.87|0
1605111890000|2020-11-11 16:24:50|5216.6|5216.6|5216.76|5216.76|5216.87|5216.87|5216.6|5216.6|0
1605111900000|2020-11-11 16:25:00|5215.8|5215.8|5216.2|5216.2|5216.2|5216.2|5215.8|5215.8|0
1605111910000|2020-11-11 16:25:10|5216.89|5216.89|5217.44|5217.44|5217.44|5217.44|5216.41|5216.41|0
1605111920000|2020-11-11 16:25:20|5217.23|5217.23|5218.85|5218.85|5218.85|5218.85|5216.47|5216.47|0
1605111930000|2020-11-11 16:25:30|5218.16|5218.16|5218.16|5218.16|5218.16|5218.16|5218.16|5218.16|0
1605111940000|2020-11-11 16:25:40|5218.4|5218.4|5219.01|5219.01|5219.09|5219.09|5218.4|5218.4|0
1605111950000|2020-11-11 16:25:50|5219.35|5219.35|5219.22|5219.22|5219.35|5219.35|5219.22|5219.22|0
1605111960000|2020-11-11 16:26:00|5219.35|5219.35|5220.17|5220.17|5220.17|5220.17|5219.35|5219.35|0
1605111970000|2020-11-11 16:26:10|5220.37|5220.37|5220.96|5220.96|5221.19|5221.19|5220.37|5220.37|0
1605111980000|2020-11-11 16:26:20|5221.02|5221.02|5220.96|5220.96|5221.02|5221.02|5220.96|5220.96|0
1605111990000|2020-11-11 16:26:30|5221.09|5221.09|5220.86|5220.86|5221.09|5221.09|5220.86|5220.86|0
1605112000000|2020-11-11 16:26:40|5219.91|5219.91|5219.47|5219.47|5219.97|5219.97|5219.34|5219.34|0
1605112010000|2020-11-11 16:26:50|5219.6|5219.6|5220.2|5220.2|5220.2|5220.2|5219.28|5219.28|0
1605112020000|2020-11-11 16:27:00|5220.89|5220.89|5221.27|5221.27|5221.27|5221.27|5220.83|5220.83|0
1605112030000|2020-11-11 16:27:10|5221.96|5221.96|5221.77|5221.77|5222.32|5222.32|5221.64|5221.64|0
1605112040000|2020-11-11 16:27:20|5221.64|5221.64|5221.43|5221.43|5221.64|5221.64|5221.43|5221.43|0
1605112060000|2020-11-11 16:27:40|5221.56|5221.56|5221.56|5221.56|5221.56|5221.56|5221.56|5221.56|0
1605112080000|2020-11-11 16:28:00|5221.33|5221.33|5219.83|5219.83|5221.33|5221.33|5219.83|5219.83|0
1605112100000|2020-11-11 16:28:20|5219.6|5219.6|5219.71|5219.71|5219.71|5219.71|5219.6|5219.6|0
1605112110000|2020-11-11 16:28:30|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|5219.84|0
1605112120000|2020-11-11 16:28:40|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|5219.16|0
1605112130000|2020-11-11 16:28:50|5219.36|5219.36|5220.38|5220.38|5220.38|5220.38|5219.36|5219.36|0
1605112140000|2020-11-11 16:29:00|5220.32|5220.32|5220.62|5220.62|5222.32|5222.32|5220.32|5220.32|0
1605112150000|2020-11-11 16:29:10|5220.76|5220.76|5221.12|5221.12|5221.12|5221.12|5220.76|5220.76|0
1605112160000|2020-11-11 16:29:20|5220.99|5220.99|5221.89|5221.89|5222.58|5222.58|5220.99|5220.99|0
1605112170000|2020-11-11 16:29:30|5221.62|5221.62|5220.93|5220.93|5221.62|5221.62|5220.93|5220.93|0
1605112180000|2020-11-11 16:29:40|5221.07|5221.07|5221.22|5221.22|5222.04|5222.04|5220.78|5220.78|0
1605112190000|2020-11-11 16:29:50|5221.16|5221.16|5224.07|5224.07|5224.07|5224.07|5220.96|5220.96|0
1605168900000|2020-11-12 08:15:00|5154|5154|5154|5154|5154|5154|5154|5154|0
1605168910000|2020-11-12 08:15:10|5153.74|5153.74|5153.36|5153.36|5155.38|5155.38|5153.36|5153.36|0
1605168920000|2020-11-12 08:15:20|5153.56|5153.56|5150.12|5150.12|5153.56|5153.56|5150.12|5150.12|0
1605168930000|2020-11-12 08:15:30|5149.59|5149.59|5145.79|5145.79|5149.59|5149.59|5145.79|5145.79|0
1605168940000|2020-11-12 08:15:40|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|0
1605168950000|2020-11-12 08:15:50|5148.41|5148.41|5148.28|5148.28|5148.41|5148.41|5148.28|5148.28|0
1605168960000|2020-11-12 08:16:00|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|0
1605168970000|2020-11-12 08:16:10|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|0
1605168980000|2020-11-12 08:16:20|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|5152.98|0
1605169000000|2020-11-12 08:16:40|5153.38|5153.38|5153.61|5153.61|5153.61|5153.61|5153.38|5153.38|0
1605169010000|2020-11-12 08:16:50|5154.14|5154.14|5158.72|5158.72|5158.72|5158.72|5154.14|5154.14|0
1605169020000|2020-11-12 08:17:00|5152.53|5152.53|5152.13|5152.13|5152.53|5152.53|5152.13|5152.13|0
1605169030000|2020-11-12 08:17:10|5146.85|5146.85|5146.72|5146.72|5146.85|5146.85|5146.72|5146.72|0
1605169040000|2020-11-12 08:17:20|5146.55|5146.55|5148.44|5148.44|5148.44|5148.44|5146.11|5146.11|0
1605169050000|2020-11-12 08:17:30|5149.81|5149.81|5149.13|5149.13|5149.81|5149.81|5149.13|5149.13|0
1605169060000|2020-11-12 08:17:40|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|0
1605169070000|2020-11-12 08:17:50|5150.37|5150.37|5152.43|5152.43|5152.43|5152.43|5150.37|5150.37|0
1605169080000|2020-11-12 08:18:00|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|0
1605169090000|2020-11-12 08:18:10|5148.58|5148.58|5147.89|5147.89|5148.58|5148.58|5147.89|5147.89|0
1605169110000|2020-11-12 08:18:30|5148.43|5148.43|5148.7|5148.7|5148.7|5148.7|5148.43|5148.43|0
1605169120000|2020-11-12 08:18:40|5147.32|5147.32|5147.32|5147.32|5147.32|5147.32|5147.32|5147.32|0
1605169150000|2020-11-12 08:19:10|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|5145.26|0
1605169160000|2020-11-12 08:19:20|5144.29|5144.29|5139.02|5139.02|5144.29|5144.29|5138.96|5138.96|0
1605169190000|2020-11-12 08:19:50|5144.52|5144.52|5147.27|5147.27|5147.27|5147.27|5144.52|5144.52|0
1605169210000|2020-11-12 08:20:10|5147.95|5147.95|5147.45|5147.45|5147.95|5147.95|5147.45|5147.45|0
1605169220000|2020-11-12 08:20:20|5147.22|5147.22|5148.59|5148.59|5148.59|5148.59|5147.22|5147.22|0
1605169230000|2020-11-12 08:20:30|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|5148.54|0
1605169240000|2020-11-12 08:20:40|5148.77|5148.77|5149.46|5149.46|5149.59|5149.59|5148.77|5148.77|0
1605169250000|2020-11-12 08:20:50|5149.32|5149.32|5152.08|5152.08|5152.76|5152.76|5149.32|5149.32|0
1605169260000|2020-11-12 08:21:00|5152.12|5152.12|5151.26|5151.26|5152.63|5152.63|5151.26|5151.26|0
1605169270000|2020-11-12 08:21:10|5151.31|5151.31|5149.02|5149.02|5152.24|5152.24|5149.02|5149.02|0
1605169280000|2020-11-12 08:21:20|5151.77|5151.77|5152.46|5152.46|5152.46|5152.46|5150.39|5150.39|0
1605169290000|2020-11-12 08:21:30|5153.14|5153.14|5152.8|5152.8|5153.14|5153.14|5152.8|5152.8|0
1605169310000|2020-11-12 08:21:50|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|0
1605169320000|2020-11-12 08:22:00|5152.46|5152.46|5153.15|5153.15|5153.15|5153.15|5149.71|5149.71|0
1605169330000|2020-11-12 08:22:10|5154.52|5154.52|5154.16|5154.16|5154.52|5154.52|5154.16|5154.16|0
1605169340000|2020-11-12 08:22:20|5151.41|5151.41|5151.41|5151.41|5151.41|5151.41|5151.41|5151.41|0
1605169350000|2020-11-12 08:22:30|5151.64|5151.64|5151.47|5151.47|5151.64|5151.64|5151.47|5151.47|0
1605169370000|2020-11-12 08:22:50|5151.53|5151.53|5151.53|5151.53|5151.53|5151.53|5151.53|5151.53|0
1605169380000|2020-11-12 08:23:00|5151.24|5151.24|5151.03|5151.03|5151.24|5151.24|5151.03|5151.03|0
1605169390000|2020-11-12 08:23:10|5150.8|5150.8|5152.5|5152.5|5152.5|5152.5|5148.37|5148.37|0
1605169410000|2020-11-12 08:23:30|5152.73|5152.73|5153.13|5153.13|5153.42|5153.42|5152.73|5152.73|0
1605169420000|2020-11-12 08:23:40|5151.76|5151.76|5152.7|5152.7|5152.93|5152.93|5151.52|5151.52|0
1605169430000|2020-11-12 08:23:50|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|5152.83|0
1605169440000|2020-11-12 08:24:00|5152.96|5152.96|5150.1|5150.1|5152.96|5152.96|5150.1|5150.1|0
1605169460000|2020-11-12 08:24:20|5150.33|5150.33|5150.2|5150.2|5150.33|5150.33|5150.2|5150.2|0
1605169470000|2020-11-12 08:24:30|5149.96|5149.96|5149.32|5149.32|5150.01|5150.01|5149.32|5149.32|0
1605169480000|2020-11-12 08:24:40|5149.66|5149.66|5151.04|5151.04|5151.04|5151.04|5149.66|5149.66|0
1605169490000|2020-11-12 08:24:50|5153.1|5153.1|5153.57|5153.57|5153.57|5153.57|5153.1|5153.1|0
1605169520000|2020-11-12 08:25:20|5151.5|5151.5|5150.82|5150.82|5151.5|5151.5|5150.82|5150.82|0
1605169540000|2020-11-12 08:25:40|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|0
1605169560000|2020-11-12 08:26:00|5150.82|5150.82|5152.19|5152.19|5152.19|5152.19|5150.82|5150.82|0
1605169570000|2020-11-12 08:26:10|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|0
1605169590000|2020-11-12 08:26:30|5150.13|5150.13|5150.13|5150.13|5150.13|5150.13|5150.13|5150.13|0
1605169600000|2020-11-12 08:26:40|5150.26|5150.26|5150.13|5150.13|5150.26|5150.26|5150.13|5150.13|0
1605169610000|2020-11-12 08:26:50|5151.5|5151.5|5151.74|5151.74|5151.74|5151.74|5151.5|5151.5|0
1605169620000|2020-11-12 08:27:00|5151.27|5151.27|5151.27|5151.27|5151.27|5151.27|5151.27|5151.27|0
1605169630000|2020-11-12 08:27:10|5151.96|5151.96|5150.72|5150.72|5152.09|5152.09|5150.72|5150.72|0
1605169640000|2020-11-12 08:27:20|5151.54|5151.54|5158.04|5158.04|5158.04|5158.04|5151.54|5151.54|0
1605169650000|2020-11-12 08:27:30|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|0
1605169660000|2020-11-12 08:27:40|5155.98|5155.98|5154.84|5154.84|5156.21|5156.21|5154.84|5154.84|0
1605169680000|2020-11-12 08:28:00|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|5155.24|0
1605169690000|2020-11-12 08:28:10|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|0
1605169700000|2020-11-12 08:28:20|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|0
1605169710000|2020-11-12 08:28:30|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|5155.74|0
1605169720000|2020-11-12 08:28:40|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|0
1605169750000|2020-11-12 08:29:10|5155.05|5155.05|5155.46|5155.46|5155.46|5155.46|5155.05|5155.05|0
1605169760000|2020-11-12 08:29:20|5157.53|5157.53|5156.69|5156.69|5157.97|5157.97|5156.59|5156.59|0
1605169790000|2020-11-12 08:29:50|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|5158.75|0
1605169800000|2020-11-12 08:30:00|5157.38|5157.38|5156.12|5156.12|5158.87|5158.87|5156.12|5156.12|0
1605169830000|2020-11-12 08:30:30|5156.06|5156.06|5156.86|5156.86|5156.86|5156.86|5156.06|5156.06|0
1605169840000|2020-11-12 08:30:40|5156.69|5156.69|5156.69|5156.69|5156.69|5156.69|5156.69|5156.69|0
1605169850000|2020-11-12 08:30:50|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|0
1605169860000|2020-11-12 08:31:00|5156.58|5156.58|5156.29|5156.29|5156.7|5156.7|5156.29|5156.29|0
1605169870000|2020-11-12 08:31:10|5155.61|5155.61|5155.01|5155.01|5155.61|5155.61|5155.01|5155.01|0
1605169890000|2020-11-12 08:31:30|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|5154.72|0
1605169900000|2020-11-12 08:31:40|5154.59|5154.59|5155.96|5155.96|5155.96|5155.96|5154.59|5154.59|0
1605169910000|2020-11-12 08:31:50|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|5156.36|0
1605169920000|2020-11-12 08:32:00|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|5156.53|0
1605169930000|2020-11-12 08:32:10|5157.22|5157.22|5159.28|5159.28|5159.28|5159.28|5157.22|5157.22|0
1605169940000|2020-11-12 08:32:20|5157.91|5157.91|5159.28|5159.28|5159.28|5159.28|5157.91|5157.91|0
1605169950000|2020-11-12 08:32:30|5159.75|5159.75|5160.51|5160.51|5160.51|5160.51|5159.75|5159.75|0
1605169990000|2020-11-12 08:33:10|5161.89|5161.89|5161.66|5161.66|5161.89|5161.89|5161.66|5161.66|0
1605170000000|2020-11-12 08:33:20|5161.19|5161.19|5161.19|5161.19|5161.19|5161.19|5161.19|5161.19|0
1605170010000|2020-11-12 08:33:30|5161.31|5161.31|5162|5162|5162|5162|5161.31|5161.31|0
1605170020000|2020-11-12 08:33:40|5161.73|5161.73|5162.06|5162.06|5162.06|5162.06|5161.56|5161.56|0
1605170040000|2020-11-12 08:34:00|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|0
1605170050000|2020-11-12 08:34:10|5162.34|5162.34|5164.02|5164.02|5164.02|5164.02|5162.34|5162.34|0
1605170060000|2020-11-12 08:34:20|5163.89|5163.89|5163.78|5163.78|5163.89|5163.89|5163.78|5163.78|0
1605170080000|2020-11-12 08:34:40|5166.53|5166.53|5166.53|5166.53|5166.99|5166.99|5166.53|5166.53|0
1605170090000|2020-11-12 08:34:50|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|0
1605170100000|2020-11-12 08:35:00|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|0
1605170110000|2020-11-12 08:35:10|5165.78|5165.78|5164.98|5164.98|5165.78|5165.78|5164.98|5164.98|0
1605170120000|2020-11-12 08:35:20|5164.77|5164.77|5164.77|5164.77|5164.77|5164.77|5164.77|5164.77|0
1605170130000|2020-11-12 08:35:30|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|0
1605170140000|2020-11-12 08:35:40|5164.71|5164.71|5164.71|5164.71|5164.71|5164.71|5164.71|5164.71|0
1605170150000|2020-11-12 08:35:50|5166.09|5166.09|5165.88|5165.88|5166.09|5166.09|5165.88|5165.88|0
1605170160000|2020-11-12 08:36:00|5165.75|5165.75|5164.97|5164.97|5165.75|5165.75|5164.97|5164.97|0
1605170170000|2020-11-12 08:36:10|5163.59|5163.59|5163.88|5163.88|5163.88|5163.88|5163.19|5163.19|0
1605170180000|2020-11-12 08:36:20|5164.42|5164.42|5164.15|5164.15|5164.42|5164.42|5164.15|5164.15|0
1605170190000|2020-11-12 08:36:30|5164.42|5164.42|5164.47|5164.47|5164.47|5164.47|5164.42|5164.42|0
1605170200000|2020-11-12 08:36:40|5164.61|5164.61|5166.48|5166.48|5166.48|5166.48|5164.61|5164.61|0
1605170210000|2020-11-12 08:36:50|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|0
1605170220000|2020-11-12 08:37:00|5165.94|5165.94|5163.88|5163.88|5167.32|5167.32|5163.88|5163.88|0
1605170230000|2020-11-12 08:37:10|5163.71|5163.71|5162.33|5162.33|5163.71|5163.71|5162.33|5162.33|0
1605170240000|2020-11-12 08:37:20|5161.87|5161.87|5160.51|5160.51|5161.87|5161.87|5160.51|5160.51|0
1605170250000|2020-11-12 08:37:30|5160.38|5160.38|5160.21|5160.21|5160.38|5160.38|5160.21|5160.21|0
1605170280000|2020-11-12 08:38:00|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|0
1605170290000|2020-11-12 08:38:10|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|0
1605170300000|2020-11-12 08:38:20|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|0
1605170330000|2020-11-12 08:38:50|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|5160.38|0
1605170340000|2020-11-12 08:39:00|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|0
1605170350000|2020-11-12 08:39:10|5159.78|5159.78|5159.92|5159.92|5159.92|5159.92|5159.78|5159.78|0
1605170360000|2020-11-12 08:39:20|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|5160.15|0
1605170370000|2020-11-12 08:39:30|5160.38|5160.38|5161.28|5161.28|5161.28|5161.28|5160.38|5160.38|0
1605170380000|2020-11-12 08:39:40|5160.59|5160.59|5158.82|5158.82|5160.59|5160.59|5158.82|5158.82|0
1605170390000|2020-11-12 08:39:50|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|5159.05|0
1605170400000|2020-11-12 08:40:00|5158.82|5158.82|5158.82|5158.82|5158.82|5158.82|5158.82|5158.82|0
1605170410000|2020-11-12 08:40:10|5158.61|5158.61|5157.24|5157.24|5158.61|5158.61|5157.24|5157.24|0
1605170420000|2020-11-12 08:40:20|5156.1|5156.1|5156.1|5156.1|5156.1|5156.1|5156.1|5156.1|0
1605170460000|2020-11-12 08:41:00|5156.37|5156.37|5158.85|5158.85|5159.12|5159.12|5156.37|5156.37|0
1605170490000|2020-11-12 08:41:30|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|5158.59|0
1605170500000|2020-11-12 08:41:40|5155.84|5155.84|5155.84|5155.84|5155.84|5155.84|5155.84|5155.84|0
1605170520000|2020-11-12 08:42:00|5155.15|5155.15|5154.23|5154.23|5155.15|5155.15|5154.23|5154.23|0
1605170530000|2020-11-12 08:42:10|5154.92|5154.92|5156.53|5156.53|5156.53|5156.53|5154.92|5154.92|0
1605170540000|2020-11-12 08:42:20|5156.8|5156.8|5158.55|5158.55|5158.55|5158.55|5156.8|5156.8|0
1605170550000|2020-11-12 08:42:30|5158.34|5158.34|5156.97|5156.97|5158.34|5158.34|5156.97|5156.97|0
1605170560000|2020-11-12 08:42:40|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|0
1605170570000|2020-11-12 08:42:50|5157.37|5157.37|5157.37|5157.37|5157.37|5157.37|5157.37|5157.37|0
1605170580000|2020-11-12 08:43:00|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|5157.14|0
1605170590000|2020-11-12 08:43:10|5157.31|5157.31|5154.56|5154.56|5157.31|5157.31|5154.56|5154.56|0
1605170600000|2020-11-12 08:43:20|5153.87|5153.87|5153.89|5153.89|5153.89|5153.89|5152.52|5152.52|0
1605170640000|2020-11-12 08:44:00|5153.22|5153.22|5153.4|5153.4|5153.4|5153.4|5153.22|5153.22|0
1605170650000|2020-11-12 08:44:10|5153.66|5153.66|5154.48|5154.48|5154.48|5154.48|5153.66|5153.66|0
1605170690000|2020-11-12 08:44:50|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|0
1605170720000|2020-11-12 08:45:20|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|0
1605170730000|2020-11-12 08:45:30|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|5153.32|0
1605170740000|2020-11-12 08:45:40|5156.07|5156.07|5158.65|5158.65|5158.65|5158.65|5156.07|5156.07|0
1605170750000|2020-11-12 08:45:50|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|0
1605170760000|2020-11-12 08:46:00|5155.73|5155.73|5155.67|5155.67|5155.73|5155.73|5155.67|5155.67|0
1605170780000|2020-11-12 08:46:20|5156.01|5156.01|5156.01|5156.01|5156.01|5156.01|5156.01|5156.01|0
1605170790000|2020-11-12 08:46:30|5155.88|5155.88|5155.36|5155.36|5155.88|5155.88|5155.36|5155.36|0
1605170800000|2020-11-12 08:46:40|5155.6|5155.6|5157.2|5157.2|5157.2|5157.2|5155.6|5155.6|0
1605170810000|2020-11-12 08:46:50|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|5157.64|0
1605170840000|2020-11-12 08:47:20|5160.39|5160.39|5160.79|5160.79|5160.79|5160.79|5160.39|5160.39|0
1605170870000|2020-11-12 08:47:50|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|5161.03|0
1605170880000|2020-11-12 08:48:00|5158.96|5158.96|5156.63|5156.63|5158.96|5158.96|5156.63|5156.63|0
1605170910000|2020-11-12 08:48:30|5155.93|5155.93|5155.23|5155.23|5155.93|5155.93|5155.23|5155.23|0
1605170920000|2020-11-12 08:48:40|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|5153.85|0
1605170930000|2020-11-12 08:48:50|5153.97|5153.97|5153.97|5153.97|5153.97|5153.97|5153.97|5153.97|0
1605170960000|2020-11-12 08:49:20|5151.9|5151.9|5151.35|5151.35|5151.9|5151.9|5151.35|5151.35|0
1605170970000|2020-11-12 08:49:30|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|0
1605170990000|2020-11-12 08:49:50|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|0
1605171000000|2020-11-12 08:50:00|5151.29|5151.29|5151.12|5151.12|5151.29|5151.29|5150.91|5150.91|0
1605171020000|2020-11-12 08:50:20|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|5151.81|0
1605171030000|2020-11-12 08:50:30|5155.93|5155.93|5156.39|5156.39|5156.39|5156.39|5155.93|5155.93|0
1605171040000|2020-11-12 08:50:40|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|5155.01|0
1605171050000|2020-11-12 08:50:50|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|5155.25|0
1605171060000|2020-11-12 08:51:00|5155.01|5155.01|5154.9|5154.9|5155.01|5155.01|5154.9|5154.9|0
1605171070000|2020-11-12 08:51:10|5156.27|5156.27|5156.27|5156.27|5156.27|5156.27|5156.27|5156.27|0
1605171080000|2020-11-12 08:51:20|5157.08|5157.08|5159.41|5159.41|5159.41|5159.41|5157.08|5157.08|0
1605171100000|2020-11-12 08:51:40|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|0
1605171120000|2020-11-12 08:52:00|5159.35|5159.35|5157.63|5157.63|5160.73|5160.73|5157.63|5157.63|0
1605171140000|2020-11-12 08:52:20|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|5158.32|0
1605171160000|2020-11-12 08:52:40|5157.92|5157.92|5154.69|5154.69|5157.92|5157.92|5154.69|5154.69|0
1605171170000|2020-11-12 08:52:50|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|0
1605171220000|2020-11-12 08:53:40|5154.3|5154.3|5151.92|5151.92|5154.3|5154.3|5151.92|5151.92|0
1605171230000|2020-11-12 08:53:50|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|5152.61|0
1605171250000|2020-11-12 08:54:10|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|5152.55|0
1605171260000|2020-11-12 08:54:20|5153.24|5153.24|5152.55|5152.55|5153.24|5153.24|5152.55|5152.55|0
1605171280000|2020-11-12 08:54:40|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|0
1605171290000|2020-11-12 08:54:50|5153.24|5153.24|5153.24|5153.24|5153.24|5153.24|5153.24|5153.24|0
1605171300000|2020-11-12 08:55:00|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|0
1605171310000|2020-11-12 08:55:10|5155.54|5155.54|5153.27|5153.27|5155.54|5155.54|5153.27|5153.27|0
1605171350000|2020-11-12 08:55:50|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|0
1605171360000|2020-11-12 08:56:00|5155.8|5155.8|5156.33|5156.33|5156.33|5156.33|5155.8|5155.8|0
1605171370000|2020-11-12 08:56:10|5155.63|5155.63|5155.63|5155.63|5155.63|5155.63|5155.63|5155.63|0
1605171400000|2020-11-12 08:56:40|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|0
1605171410000|2020-11-12 08:56:50|5153.8|5153.8|5151.88|5151.88|5153.8|5153.8|5151.88|5151.88|0
1605171430000|2020-11-12 08:57:10|5151.65|5151.65|5153.02|5153.02|5153.02|5153.02|5151.65|5151.65|0
1605171480000|2020-11-12 08:58:00|5151.65|5151.65|5151.65|5151.65|5151.65|5151.65|5151.65|5151.65|0
1605171490000|2020-11-12 08:58:10|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|5152.1|0
1605171500000|2020-11-12 08:58:20|5152.79|5152.79|5152.55|5152.55|5152.96|5152.96|5152.55|5152.55|0
1605171510000|2020-11-12 08:58:30|5152.82|5152.82|5152.82|5152.82|5152.82|5152.82|5152.82|5152.82|0
1605171530000|2020-11-12 08:58:50|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|0
1605171540000|2020-11-12 08:59:00|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|5153.19|0
1605171570000|2020-11-12 08:59:30|5153.87|5153.87|5153.19|5153.19|5153.87|5153.87|5153.19|5153.19|0
1605171580000|2020-11-12 08:59:40|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|0
1605171590000|2020-11-12 08:59:50|5152.1|5152.1|5150.31|5150.31|5152.1|5152.1|5150.31|5150.31|0
1605171600000|2020-11-12 09:00:00|5150.04|5150.04|5149.8|5149.8|5150.04|5150.04|5149.58|5149.58|0
1605171610000|2020-11-12 09:00:10|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|5151.18|0
1605171620000|2020-11-12 09:00:20|5149.8|5149.8|5148.71|5148.71|5149.8|5149.8|5148.71|5148.71|0
1605171630000|2020-11-12 09:00:30|5148.65|5148.65|5148.65|5148.65|5148.65|5148.65|5148.42|5148.42|0
1605171640000|2020-11-12 09:00:40|5148.39|5148.39|5148.2|5148.2|5148.62|5148.62|5148.2|5148.2|0
1605171670000|2020-11-12 09:01:10|5147.52|5147.52|5147.52|5147.52|5147.52|5147.52|5147.52|5147.52|0
1605171680000|2020-11-12 09:01:20|5147.46|5147.46|5147.46|5147.46|5147.46|5147.46|5147.46|5147.46|0
1605171690000|2020-11-12 09:01:30|5146.77|5146.77|5148.26|5148.26|5148.26|5148.26|5146.54|5146.54|0
1605171700000|2020-11-12 09:01:40|5149.51|5149.51|5151.36|5151.36|5151.36|5151.36|5149.28|5149.28|0
1605171710000|2020-11-12 09:01:50|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|5151.43|5151.43|0
1605171720000|2020-11-12 09:02:00|5151.36|5151.36|5151.53|5151.53|5151.53|5151.53|5151.36|5151.36|0
1605171740000|2020-11-12 09:02:20|5150.84|5150.84|5151.51|5151.51|5151.51|5151.51|5150.84|5150.84|0
1605171750000|2020-11-12 09:02:30|5151.91|5151.91|5153.29|5153.29|5153.29|5153.29|5151.91|5151.91|0
1605171760000|2020-11-12 09:02:40|5153.23|5153.23|5153.12|5153.12|5153.23|5153.23|5153.12|5153.12|0
1605171770000|2020-11-12 09:02:50|5153.52|5153.52|5155.85|5155.85|5155.85|5155.85|5153.52|5153.52|0
1605171780000|2020-11-12 09:03:00|5155.62|5155.62|5153.84|5153.84|5155.62|5155.62|5153.84|5153.84|0
1605171790000|2020-11-12 09:03:10|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|0
1605171820000|2020-11-12 09:03:40|5155.68|5155.68|5157.61|5157.61|5157.61|5157.61|5155.68|5155.68|0
1605171830000|2020-11-12 09:03:50|5157.67|5157.67|5157.67|5157.67|5157.67|5157.67|5157.67|5157.67|0
1605171840000|2020-11-12 09:04:00|5157.9|5157.9|5157.23|5157.23|5157.9|5157.9|5157.23|5157.23|0
1605171850000|2020-11-12 09:04:10|5157.49|5157.49|5159.56|5159.56|5160.93|5160.93|5157.49|5157.49|0
1605171860000|2020-11-12 09:04:20|5160.25|5160.25|5162.31|5162.31|5162.31|5162.31|5160.25|5160.25|0
1605171870000|2020-11-12 09:04:30|5161.62|5161.62|5161.62|5161.62|5161.62|5161.62|5161.62|5161.62|0
1605171880000|2020-11-12 09:04:40|5161.85|5161.85|5161.85|5161.85|5161.85|5161.85|5161.85|5161.85|0
1605171900000|2020-11-12 09:05:00|5161.16|5161.16|5158.41|5158.41|5161.16|5161.16|5158.41|5158.41|0
1605171910000|2020-11-12 09:05:10|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1605171930000|2020-11-12 09:05:30|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|5160.94|0
1605171940000|2020-11-12 09:05:40|5162.32|5162.32|5160.44|5160.44|5162.32|5162.32|5160.44|5160.44|0
1605171970000|2020-11-12 09:06:10|5159.97|5159.97|5158.59|5158.59|5159.97|5159.97|5158.59|5158.59|0
1605172000000|2020-11-12 09:06:40|5158.39|5158.39|5158.15|5158.15|5158.39|5158.39|5158.15|5158.15|0
1605172010000|2020-11-12 09:06:50|5157.92|5157.92|5157.92|5157.92|5157.92|5157.92|5157.92|5157.92|0
1605172040000|2020-11-12 09:07:20|5157.69|5157.69|5157.46|5157.46|5157.69|5157.69|5157.46|5157.46|0
1605172090000|2020-11-12 09:08:10|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|5157.93|0
1605172110000|2020-11-12 09:08:30|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|0
1605172120000|2020-11-12 09:08:40|5156.32|5156.32|5156.32|5156.32|5156.32|5156.32|5156.32|5156.32|0
1605172180000|2020-11-12 09:09:40|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|5157.69|0
1605172190000|2020-11-12 09:09:50|5158.38|5158.38|5158.38|5158.38|5158.38|5158.38|5158.38|5158.38|0
1605172220000|2020-11-12 09:10:20|5157.81|5157.81|5158.21|5158.21|5158.21|5158.21|5157.81|5157.81|0
1605172230000|2020-11-12 09:10:30|5158.61|5158.61|5158.21|5158.21|5158.61|5158.61|5158.21|5158.21|0
1605172240000|2020-11-12 09:10:40|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|5158.34|0
1605172260000|2020-11-12 09:11:00|5158.48|5158.48|5158.71|5158.71|5158.71|5158.71|5158.48|5158.48|0
1605172270000|2020-11-12 09:11:10|5159.4|5159.4|5161.39|5161.39|5161.39|5161.39|5159.4|5159.4|0
1605172280000|2020-11-12 09:11:20|5160.99|5160.99|5160.86|5160.86|5160.99|5160.99|5160.86|5160.86|0
1605172290000|2020-11-12 09:11:30|5161.54|5161.54|5162.5|5162.5|5164.56|5164.56|5161.54|5161.54|0
1605172300000|2020-11-12 09:11:40|5162.23|5162.23|5162.23|5162.23|5162.23|5162.23|5162.23|5162.23|0
1605172310000|2020-11-12 09:11:50|5162.36|5162.36|5162.25|5162.25|5162.36|5162.36|5162.25|5162.25|0
1605172320000|2020-11-12 09:12:00|5162.72|5162.72|5162.86|5162.86|5162.98|5162.98|5162.51|5162.51|0
1605172330000|2020-11-12 09:12:10|5162.63|5162.63|5172.03|5172.03|5175.47|5175.47|5162.4|5162.4|0
1605172340000|2020-11-12 09:12:20|5171.34|5171.34|5168.59|5168.59|5171.34|5171.34|5167.91|5167.91|0
1605172360000|2020-11-12 09:12:40|5165.84|5165.84|5164.98|5164.98|5165.84|5165.84|5164.98|5164.98|0
1605172370000|2020-11-12 09:12:50|5165.66|5165.66|5165.8|5165.8|5165.8|5165.8|5165.66|5165.66|0
1605172380000|2020-11-12 09:13:00|5165.66|5165.66|5165.81|5165.81|5165.81|5165.81|5165.61|5165.61|0
1605172410000|2020-11-12 09:13:30|5166.5|5166.5|5166.61|5166.61|5166.63|5166.63|5166.5|5166.5|0
1605172420000|2020-11-12 09:13:40|5165.79|5165.79|5165.57|5165.57|5165.79|5165.79|5165.1|5165.1|0
1605172430000|2020-11-12 09:13:50|5166.26|5166.26|5166.72|5166.72|5166.72|5166.72|5166.26|5166.26|0
1605172440000|2020-11-12 09:14:00|5166.43|5166.43|5166.56|5166.56|5166.56|5166.56|5166.43|5166.43|0
1605172460000|2020-11-12 09:14:20|5166.8|5166.8|5168.17|5168.17|5168.17|5168.17|5166.8|5166.8|0
1605172470000|2020-11-12 09:14:30|5168.31|5168.31|5169.11|5169.11|5169.17|5169.17|5168.31|5168.31|0
1605172490000|2020-11-12 09:14:50|5169.51|5169.51|5172.19|5172.19|5172.19|5172.19|5169.51|5169.51|0
1605172500000|2020-11-12 09:15:00|5172.32|5172.32|5173.28|5173.28|5173.97|5173.97|5172.32|5172.32|0
1605172510000|2020-11-12 09:15:10|5174.65|5174.65|5174.65|5174.65|5174.65|5174.65|5174.65|5174.65|0
1605172520000|2020-11-12 09:15:20|5174.77|5174.77|5175.1|5175.1|5175.1|5175.1|5174.63|5174.63|0
1605172530000|2020-11-12 09:15:30|5174.83|5174.83|5174.7|5174.7|5174.83|5174.83|5174.7|5174.7|0
1605172550000|2020-11-12 09:15:50|5174.57|5174.57|5174.83|5174.83|5174.83|5174.83|5174.57|5174.57|0
1605172560000|2020-11-12 09:16:00|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|0
1605172580000|2020-11-12 09:16:20|5174.09|5174.09|5174.09|5174.09|5174.09|5174.09|5174.09|5174.09|0
1605172590000|2020-11-12 09:16:30|5174.2|5174.2|5174.09|5174.09|5174.2|5174.2|5174.09|5174.09|0
1605172600000|2020-11-12 09:16:40|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|0
1605172610000|2020-11-12 09:16:50|5176|5176|5176.2|5176.2|5176.2|5176.2|5176|5176|0
1605172630000|2020-11-12 09:17:10|5176|5176|5177.83|5177.83|5177.83|5177.83|5176|5176|0
1605172640000|2020-11-12 09:17:20|5177.14|5177.14|5178.06|5178.06|5178.06|5178.06|5177.14|5177.14|0
1605172670000|2020-11-12 09:17:50|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|0
1605172680000|2020-11-12 09:18:00|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|0
1605172690000|2020-11-12 09:18:10|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|5178.85|0
1605172700000|2020-11-12 09:18:20|5179.06|5179.06|5179.06|5179.06|5179.06|5179.06|5179.06|5179.06|0
1605172710000|2020-11-12 09:18:30|5178.37|5178.37|5176.53|5176.53|5178.37|5178.37|5176.53|5176.53|0
1605172720000|2020-11-12 09:18:40|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|0
1605172730000|2020-11-12 09:18:50|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|5176.19|0
1605172740000|2020-11-12 09:19:00|5176.53|5176.53|5176.3|5176.3|5176.53|5176.53|5176.3|5176.3|0
1605172750000|2020-11-12 09:19:10|5176.43|5176.43|5176.7|5176.7|5176.7|5176.7|5176.43|5176.43|0
1605172760000|2020-11-12 09:19:20|5176.58|5176.58|5178.19|5178.19|5178.19|5178.19|5176.58|5176.58|0
1605172770000|2020-11-12 09:19:30|5178.43|5178.43|5179.11|5179.11|5179.11|5179.11|5178.43|5178.43|0
1605172780000|2020-11-12 09:19:40|5179.38|5179.38|5180.69|5180.69|5180.69|5180.69|5179.38|5179.38|0
1605172790000|2020-11-12 09:19:50|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|5181.51|0
1605172800000|2020-11-12 09:20:00|5181.64|5181.64|5180.55|5180.55|5181.64|5181.64|5180.55|5180.55|0
1605172810000|2020-11-12 09:20:10|5180.1|5180.1|5180.1|5180.1|5180.1|5180.1|5180.1|5180.1|0
1605172820000|2020-11-12 09:20:20|5180.16|5180.16|5179.87|5179.87|5180.16|5180.16|5179.75|5179.75|0
1605172830000|2020-11-12 09:20:30|5179.66|5179.66|5177.05|5177.05|5179.8|5179.8|5177.05|5177.05|0
1605172840000|2020-11-12 09:20:40|5176.36|5176.36|5177.5|5177.5|5177.73|5177.73|5176.36|5176.36|0
1605172860000|2020-11-12 09:21:00|5177.56|5177.56|5177.56|5177.56|5177.56|5177.56|5177.56|5177.56|0
1605172870000|2020-11-12 09:21:10|5179.62|5179.62|5180.78|5180.78|5180.78|5180.78|5179.62|5179.62|0
1605172890000|2020-11-12 09:21:30|5180.91|5180.91|5182.42|5182.42|5182.42|5182.42|5180.91|5180.91|0
1605172900000|2020-11-12 09:21:40|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|0
1605172910000|2020-11-12 09:21:50|5185.41|5185.41|5186.23|5186.23|5186.23|5186.23|5185.41|5185.41|0
1605172920000|2020-11-12 09:22:00|5186.46|5186.46|5187.15|5187.15|5187.15|5187.15|5186.46|5186.46|0
1605172930000|2020-11-12 09:22:10|5184.4|5184.4|5184.4|5184.4|5184.4|5184.4|5184.4|5184.4|0
1605172950000|2020-11-12 09:22:30|5184.63|5184.63|5186.01|5186.01|5186.01|5186.01|5184.63|5184.63|0
1605172960000|2020-11-12 09:22:40|5186.42|5186.42|5186.42|5186.42|5186.42|5186.42|5186.42|5186.42|0
1605172970000|2020-11-12 09:22:50|5186.65|5186.65|5186.91|5186.91|5186.91|5186.91|5186.65|5186.65|0
1605172980000|2020-11-12 09:23:00|5187.45|5187.45|5187.77|5187.77|5188.47|5188.47|5187.32|5187.32|0
1605173020000|2020-11-12 09:23:40|5187.98|5187.98|5188.38|5188.38|5188.38|5188.38|5187.98|5187.98|0
1605173030000|2020-11-12 09:23:50|5188.51|5188.51|5189.16|5189.16|5189.43|5189.43|5188.51|5188.51|0
1605173040000|2020-11-12 09:24:00|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|0
1605173050000|2020-11-12 09:24:10|5188.22|5188.22|5188.01|5188.01|5188.22|5188.22|5188.01|5188.01|0
1605173070000|2020-11-12 09:24:30|5188.14|5188.14|5188.83|5188.83|5188.83|5188.83|5188.14|5188.14|0
1605173100000|2020-11-12 09:25:00|5188.14|5188.14|5187.26|5187.26|5188.77|5188.77|5187.26|5187.26|0
1605173110000|2020-11-12 09:25:10|5187.95|5187.95|5187.25|5187.25|5187.95|5187.95|5187.25|5187.25|0
1605173120000|2020-11-12 09:25:20|5187.36|5187.36|5188.05|5188.05|5188.05|5188.05|5187.36|5187.36|0
1605173130000|2020-11-12 09:25:30|5187.58|5187.58|5187.71|5187.71|5187.71|5187.71|5187.58|5187.58|0
1605173160000|2020-11-12 09:26:00|5187.83|5187.83|5187.83|5187.83|5187.83|5187.83|5187.83|5187.83|0
1605173170000|2020-11-12 09:26:10|5187.66|5187.66|5187.77|5187.77|5187.77|5187.77|5187.66|5187.66|0
1605173190000|2020-11-12 09:26:30|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|5187.98|0
1605173200000|2020-11-12 09:26:40|5187.69|5187.69|5187.81|5187.81|5187.81|5187.81|5187.69|5187.69|0
1605173210000|2020-11-12 09:26:50|5187.63|5187.63|5189.7|5189.7|5189.7|5189.7|5187.63|5187.63|0
1605173230000|2020-11-12 09:27:10|5189.93|5189.93|5190.16|5190.16|5190.16|5190.16|5189.93|5189.93|0
1605173250000|2020-11-12 09:27:30|5190.85|5190.85|5188.79|5188.79|5190.85|5190.85|5188.79|5188.79|0
1605173280000|2020-11-12 09:28:00|5188.56|5188.56|5186.44|5186.44|5188.56|5188.56|5186.44|5186.44|0
1605173290000|2020-11-12 09:28:10|5186.23|5186.23|5184.58|5184.58|5186.23|5186.23|5184.58|5184.58|0
1605173310000|2020-11-12 09:28:30|5184.64|5184.64|5184.9|5184.9|5184.9|5184.9|5184.64|5184.64|0
1605173320000|2020-11-12 09:28:40|5184.64|5184.64|5184.09|5184.09|5184.64|5184.64|5184.09|5184.09|0
1605173330000|2020-11-12 09:28:50|5184.32|5184.32|5183.64|5183.64|5184.32|5184.32|5183.64|5183.64|0
1605173340000|2020-11-12 09:29:00|5183.92|5183.92|5185.14|5185.14|5185.14|5185.14|5183.92|5183.92|0
1605173350000|2020-11-12 09:29:10|5184.46|5184.46|5184.32|5184.32|5184.46|5184.46|5184.32|5184.32|0
1605173370000|2020-11-12 09:29:30|5184.59|5184.59|5183.9|5183.9|5184.59|5184.59|5183.9|5183.9|0
1605173380000|2020-11-12 09:29:40|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|0
1605173400000|2020-11-12 09:30:00|5183.84|5183.84|5183.74|5183.74|5183.84|5183.84|5183.34|5183.34|0
1605173410000|2020-11-12 09:30:10|5183.97|5183.97|5184.24|5184.24|5184.24|5184.24|5183.97|5183.97|0
1605173420000|2020-11-12 09:30:20|5184.3|5184.3|5184.3|5184.3|5184.3|5184.3|5184.3|5184.3|0
1605173450000|2020-11-12 09:30:50|5186.36|5186.36|5186.76|5186.76|5186.76|5186.76|5186.36|5186.36|0
1605173460000|2020-11-12 09:31:00|5187.89|5187.89|5189.6|5189.6|5189.6|5189.6|5187.89|5187.89|0
1605173470000|2020-11-12 09:31:10|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|5188.78|5188.78|0
1605173480000|2020-11-12 09:31:20|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|5189.37|0
1605173510000|2020-11-12 09:31:50|5189.24|5189.24|5189.11|5189.11|5189.24|5189.24|5189.11|5189.11|0
1605173520000|2020-11-12 09:32:00|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|0
1605173530000|2020-11-12 09:32:10|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|5187.53|0
1605173550000|2020-11-12 09:32:30|5187.73|5187.73|5187.73|5187.73|5187.73|5187.73|5187.73|5187.73|0
1605173570000|2020-11-12 09:32:50|5187.6|5187.6|5187.37|5187.37|5187.6|5187.6|5187.37|5187.37|0
1605173580000|2020-11-12 09:33:00|5187.16|5187.16|5187.16|5187.16|5187.16|5187.16|5187.16|5187.16|0
1605173600000|2020-11-12 09:33:20|5187.85|5187.85|5187.85|5187.85|5187.9|5187.9|5187.85|5187.85|0
1605173620000|2020-11-12 09:33:40|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|0
1605173630000|2020-11-12 09:33:50|5188.57|5188.57|5188.3|5188.3|5188.57|5188.57|5188.3|5188.3|0
1605173650000|2020-11-12 09:34:10|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|5187.62|0
1605173660000|2020-11-12 09:34:20|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|0
1605173680000|2020-11-12 09:34:40|5187.54|5187.54|5188.23|5188.23|5188.23|5188.23|5187.54|5187.54|0
1605173690000|2020-11-12 09:34:50|5188|5188|5188.13|5188.13|5188.13|5188.13|5188|5188|0
1605173700000|2020-11-12 09:35:00|5187.44|5187.44|5187.44|5187.44|5187.44|5187.44|5187.44|5187.44|0
1605173710000|2020-11-12 09:35:10|5187.65|5187.65|5190.4|5190.4|5190.4|5190.4|5187.65|5187.65|0
1605173740000|2020-11-12 09:35:40|5190.11|5190.11|5189.94|5189.94|5190.11|5190.11|5189.94|5189.94|0
1605173750000|2020-11-12 09:35:50|5190.21|5190.21|5190.83|5190.83|5190.83|5190.83|5190.1|5190.1|0
1605173760000|2020-11-12 09:36:00|5190.96|5190.96|5190.73|5190.73|5190.96|5190.96|5190.73|5190.73|0
1605173780000|2020-11-12 09:36:20|5190.6|5190.6|5190.6|5190.6|5190.6|5190.6|5190.6|5190.6|0
1605173800000|2020-11-12 09:36:40|5190.54|5190.54|5190.54|5190.54|5190.54|5190.54|5190.54|5190.54|0
1605173810000|2020-11-12 09:36:50|5191.01|5191.01|5191.01|5191.01|5191.01|5191.01|5191.01|5191.01|0
1605173840000|2020-11-12 09:37:20|5190.72|5190.72|5193.99|5193.99|5193.99|5193.99|5190.55|5190.55|0
1605173870000|2020-11-12 09:37:50|5193.3|5193.3|5193.63|5193.63|5193.63|5193.63|5193.02|5193.02|0
1605173880000|2020-11-12 09:38:00|5193.43|5193.43|5194.12|5194.12|5194.12|5194.12|5193.43|5193.43|0
1605173890000|2020-11-12 09:38:10|5193.43|5193.43|5194.12|5194.12|5194.12|5194.12|5193.43|5193.43|0
1605173900000|2020-11-12 09:38:20|5194.8|5194.8|5194.8|5194.8|5194.8|5194.8|5194.8|5194.8|0
1605173920000|2020-11-12 09:38:40|5195.49|5195.49|5196.18|5196.18|5196.18|5196.18|5195.49|5195.49|0
1605173930000|2020-11-12 09:38:50|5196.71|5196.71|5196.71|5196.71|5196.71|5196.71|5196.71|5196.71|0
1605173950000|2020-11-12 09:39:10|5197.06|5197.06|5196.6|5196.6|5197.06|5197.06|5196.6|5196.6|0
1605173960000|2020-11-12 09:39:20|5197|5197|5195.23|5195.23|5197|5197|5195.23|5195.23|0
1605173980000|2020-11-12 09:39:40|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|5195.09|0
1605174000000|2020-11-12 09:40:00|5194.92|5194.92|5194.69|5194.69|5194.92|5194.92|5194.69|5194.69|0
1605174020000|2020-11-12 09:40:20|5194.8|5194.8|5195.32|5195.32|5195.32|5195.32|5194.8|5194.8|0
1605174040000|2020-11-12 09:40:40|5194.63|5194.63|5194.75|5194.75|5194.75|5194.75|5194.63|5194.63|0
1605174050000|2020-11-12 09:40:50|5195.43|5195.43|5198.54|5198.54|5198.54|5198.54|5195.43|5195.43|0
1605174060000|2020-11-12 09:41:00|5198.78|5198.78|5198.09|5198.09|5198.78|5198.78|5198.09|5198.09|0
1605174070000|2020-11-12 09:41:10|5198.32|5198.32|5198.32|5198.32|5198.32|5198.32|5198.32|5198.32|0
1605174080000|2020-11-12 09:41:20|5196.95|5196.95|5196.26|5196.26|5196.95|5196.95|5196.26|5196.26|0
1605174110000|2020-11-12 09:41:50|5195.57|5195.57|5195.57|5195.57|5195.57|5195.57|5195.57|5195.57|0
1605174140000|2020-11-12 09:42:20|5195.29|5195.29|5194.83|5194.83|5195.29|5195.29|5193.91|5193.91|0
1605174150000|2020-11-12 09:42:30|5195.06|5195.06|5195.06|5195.06|5195.06|5195.06|5195.06|5195.06|0
1605174160000|2020-11-12 09:42:40|5193.69|5193.69|5197.12|5197.12|5197.12|5197.12|5193.69|5193.69|0
1605174170000|2020-11-12 09:42:50|5197.47|5197.47|5197.52|5197.52|5197.52|5197.52|5197.47|5197.47|0
1605174180000|2020-11-12 09:43:00|5197.26|5197.26|5197.77|5197.77|5197.77|5197.77|5197.26|5197.26|0
1605174210000|2020-11-12 09:43:30|5198.04|5198.04|5198.17|5198.17|5198.17|5198.17|5198.04|5198.04|0
1605174260000|2020-11-12 09:44:20|5197.77|5197.77|5196.59|5196.59|5197.77|5197.77|5196.44|5196.44|0
1605174270000|2020-11-12 09:44:30|5195.9|5195.9|5196.07|5196.07|5196.07|5196.07|5195.9|5195.9|0
1605174290000|2020-11-12 09:44:50|5195.84|5195.84|5195.15|5195.15|5195.84|5195.84|5195.15|5195.15|0
1605174300000|2020-11-12 09:45:00|5194.46|5194.46|5193.78|5193.78|5194.46|5194.46|5193.78|5193.78|0
1605174310000|2020-11-12 09:45:10|5193.54|5193.54|5195.99|5195.99|5195.99|5195.99|5193.54|5193.54|0
1605174320000|2020-11-12 09:45:20|5195.72|5195.72|5195.72|5195.72|5195.72|5195.72|5195.72|5195.72|0
1605174330000|2020-11-12 09:45:30|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|5195.66|0
1605174340000|2020-11-12 09:45:40|5195.55|5195.55|5195.55|5195.55|5195.55|5195.55|5195.55|5195.55|0
1605174350000|2020-11-12 09:45:50|5196.24|5196.24|5198.87|5198.87|5198.87|5198.87|5196.24|5196.24|0
1605174360000|2020-11-12 09:46:00|5199.14|5199.14|5199.37|5199.37|5199.37|5199.37|5199.14|5199.14|0
1605174370000|2020-11-12 09:46:10|5199.77|5199.77|5199.77|5199.77|5199.77|5199.77|5199.77|5199.77|0
1605174390000|2020-11-12 09:46:30|5199.94|5199.94|5200.46|5200.46|5200.46|5200.46|5199.94|5199.94|0
1605174400000|2020-11-12 09:46:40|5201.84|5201.84|5206.2|5206.2|5206.2|5206.2|5201.84|5201.84|0
1605174410000|2020-11-12 09:46:50|5205.52|5205.52|5203.45|5203.45|5205.52|5205.52|5203.22|5203.22|0
1605174430000|2020-11-12 09:47:10|5203.32|5203.32|5202.98|5202.98|5203.32|5203.32|5202.98|5202.98|0
1605174450000|2020-11-12 09:47:30|5202.58|5202.58|5202.46|5202.46|5202.58|5202.58|5202.41|5202.41|0
1605174490000|2020-11-12 09:48:10|5202.7|5202.7|5202.01|5202.01|5202.7|5202.7|5202.01|5202.01|0
1605174500000|2020-11-12 09:48:20|5201.95|5201.95|5201.95|5201.95|5201.95|5201.95|5201.95|5201.95|0
1605174510000|2020-11-12 09:48:30|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|5201.27|0
1605174520000|2020-11-12 09:48:40|5201.67|5201.67|5201.92|5201.92|5202.19|5202.19|5201.67|5201.67|0
1605174530000|2020-11-12 09:48:50|5202.33|5202.33|5202.56|5202.56|5202.56|5202.56|5202.33|5202.33|0
1605174540000|2020-11-12 09:49:00|5202.68|5202.68|5202.36|5202.36|5202.68|5202.68|5202.36|5202.36|0
1605174560000|2020-11-12 09:49:20|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|5202.3|0
1605174590000|2020-11-12 09:49:50|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|0
1605174600000|2020-11-12 09:50:00|5202.2|5202.2|5201.82|5201.82|5202.2|5202.2|5201.82|5201.82|0
1605174610000|2020-11-12 09:50:10|5202|5202|5202|5202|5202.05|5202.05|5202|5202|0
1605174630000|2020-11-12 09:50:30|5202.68|5202.68|5202.68|5202.68|5202.68|5202.68|5202.68|5202.68|0
1605174640000|2020-11-12 09:50:40|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|5202.8|0
1605174660000|2020-11-12 09:51:00|5202.74|5202.74|5204.81|5204.81|5204.81|5204.81|5202.74|5202.74|0
1605174670000|2020-11-12 09:51:10|5205.08|5205.08|5205.42|5205.42|5205.42|5205.42|5205.08|5205.08|0
1605174680000|2020-11-12 09:51:20|5205.62|5205.62|5207.08|5207.08|5207.08|5207.08|5205.57|5205.57|0
1605174690000|2020-11-12 09:51:30|5208.45|5208.45|5209.14|5209.14|5209.14|5209.14|5208.45|5208.45|0
1605174700000|2020-11-12 09:51:40|5209.34|5209.34|5209.75|5209.75|5209.75|5209.75|5209.34|5209.34|0
1605174710000|2020-11-12 09:51:50|5209.61|5209.61|5209.27|5209.27|5209.61|5209.61|5209.27|5209.27|0
1605174720000|2020-11-12 09:52:00|5209.73|5209.73|5209.37|5209.37|5209.79|5209.79|5209.1|5209.1|0
1605174730000|2020-11-12 09:52:10|5209.51|5209.51|5210.82|5210.82|5210.88|5210.88|5209.51|5209.51|0
1605174740000|2020-11-12 09:52:20|5211.03|5211.03|5212.25|5212.25|5212.25|5212.25|5211.03|5211.03|0
1605174750000|2020-11-12 09:52:30|5212.12|5212.12|5212.25|5212.25|5212.25|5212.25|5212.12|5212.12|0
1605174770000|2020-11-12 09:52:50|5213.63|5213.63|5211.85|5211.85|5213.63|5213.63|5211.85|5211.85|0
1605174780000|2020-11-12 09:53:00|5211.72|5211.72|5211.48|5211.48|5211.72|5211.72|5211.48|5211.48|0
1605174790000|2020-11-12 09:53:10|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|5211.28|0
1605174800000|2020-11-12 09:53:20|5211.16|5211.16|5211.16|5211.16|5211.16|5211.16|5211.16|5211.16|0
1605174810000|2020-11-12 09:53:30|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|0
1605174820000|2020-11-12 09:53:40|5211.49|5211.49|5212.17|5212.17|5212.17|5212.17|5211.49|5211.49|0
1605174830000|2020-11-12 09:53:50|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|5212.04|0
1605174840000|2020-11-12 09:54:00|5211.91|5211.91|5213.29|5213.29|5213.29|5213.29|5211.91|5211.91|0
1605174850000|2020-11-12 09:54:10|5213.82|5213.82|5213.55|5213.55|5213.82|5213.82|5213.55|5213.55|0
1605174860000|2020-11-12 09:54:20|5213.32|5213.32|5213.55|5213.55|5213.55|5213.55|5213.32|5213.32|0
1605174870000|2020-11-12 09:54:30|5213.95|5213.95|5213.82|5213.82|5213.95|5213.95|5213.82|5213.82|0
1605174900000|2020-11-12 09:55:00|5213.69|5213.69|5213.55|5213.55|5213.69|5213.69|5213.55|5213.55|0
1605174910000|2020-11-12 09:55:10|5213.42|5213.42|5213.55|5213.55|5213.55|5213.55|5213.42|5213.42|0
1605174920000|2020-11-12 09:55:20|5211.49|5211.49|5212.18|5212.18|5212.18|5212.18|5211.49|5211.49|0
1605174940000|2020-11-12 09:55:40|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|0
1605174950000|2020-11-12 09:55:50|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|0
1605174960000|2020-11-12 09:56:00|5212.84|5212.84|5212.97|5212.97|5212.97|5212.97|5212.84|5212.84|0
1605174970000|2020-11-12 09:56:10|5213.18|5213.18|5213.41|5213.41|5213.41|5213.41|5213.18|5213.18|0
1605174990000|2020-11-12 09:56:30|5213.81|5213.81|5214.05|5214.05|5214.05|5214.05|5213.81|5213.81|0
1605175000000|2020-11-12 09:56:40|5214.45|5214.45|5214.71|5214.71|5214.71|5214.71|5214.45|5214.45|0
1605175010000|2020-11-12 09:56:50|5217.46|5217.46|5217.46|5217.46|5217.46|5217.46|5217.46|5217.46|0
1605175020000|2020-11-12 09:57:00|5217.7|5217.7|5217.83|5217.83|5217.83|5217.83|5217.7|5217.7|0
1605175040000|2020-11-12 09:57:20|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|0
1605175050000|2020-11-12 09:57:30|5218.56|5218.56|5218.69|5218.69|5218.69|5218.69|5218.56|5218.56|0
1605175060000|2020-11-12 09:57:40|5218.92|5218.92|5220.32|5220.32|5220.32|5220.32|5218.69|5218.69|0
1605175070000|2020-11-12 09:57:50|5220.55|5220.55|5220.32|5220.32|5220.55|5220.55|5220.32|5220.32|0
1605175080000|2020-11-12 09:58:00|5220.79|5220.79|5222.16|5222.16|5222.16|5222.16|5220.79|5220.79|0
1605175100000|2020-11-12 09:58:20|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|5222.05|0
1605175110000|2020-11-12 09:58:30|5220.67|5220.67|5222.72|5222.72|5222.72|5222.72|5220.67|5220.67|0
1605175120000|2020-11-12 09:58:40|5222.92|5222.92|5223.29|5223.29|5223.29|5223.29|5222.92|5222.92|0
1605175130000|2020-11-12 09:58:50|5222.82|5222.82|5222.51|5222.51|5222.82|5222.82|5222.48|5222.48|0
1605175150000|2020-11-12 09:59:10|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|0
1605175160000|2020-11-12 09:59:20|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|0
1605175170000|2020-11-12 09:59:30|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|5221.88|0
1605175180000|2020-11-12 09:59:40|5221.82|5221.82|5221.82|5221.82|5221.82|5221.82|5221.77|5221.77|0
1605175190000|2020-11-12 09:59:50|5221.69|5221.69|5223.87|5223.87|5223.87|5223.87|5221.67|5221.67|0
1605175200000|2020-11-12 10:00:00|5224.1|5224.1|5224.03|5224.03|5224.27|5224.27|5223.86|5223.86|0
1605175210000|2020-11-12 10:00:10|5224.24|5224.24|5224.64|5224.64|5224.64|5224.64|5224.24|5224.24|0
1605175220000|2020-11-12 10:00:20|5224.37|5224.37|5224.11|5224.11|5224.37|5224.37|5224.11|5224.11|0
1605175230000|2020-11-12 10:00:30|5224.51|5224.51|5224.51|5224.51|5224.51|5224.51|5224.51|5224.51|0
1605175260000|2020-11-12 10:01:00|5224.91|5224.91|5224.91|5224.91|5224.91|5224.91|5224.91|5224.91|0
1605175270000|2020-11-12 10:01:10|5225.35|5225.35|5225.85|5225.85|5225.85|5225.85|5225.35|5225.35|0
1605175280000|2020-11-12 10:01:20|5226.26|5226.26|5226.26|5226.26|5226.26|5226.26|5226.26|5226.26|0
1605175310000|2020-11-12 10:01:50|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|0
1605175320000|2020-11-12 10:02:00|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|5226.2|0
1605175330000|2020-11-12 10:02:10|5226.6|5226.6|5232.79|5232.79|5232.79|5232.79|5226.6|5226.6|0
1605175340000|2020-11-12 10:02:20|5232.99|5232.99|5234.83|5234.83|5234.83|5234.83|5232.99|5232.99|0
1605175350000|2020-11-12 10:02:30|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|5235.24|0
1605175370000|2020-11-12 10:02:50|5235.1|5235.1|5234.87|5234.87|5235.1|5235.1|5234.87|5234.87|0
1605175380000|2020-11-12 10:03:00|5235.56|5235.56|5234.64|5234.64|5235.56|5235.56|5234.64|5234.64|0
1605175390000|2020-11-12 10:03:10|5234.51|5234.51|5234.51|5234.51|5234.51|5234.51|5234.51|5234.51|0
1605175400000|2020-11-12 10:03:20|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|5234.3|0
1605175410000|2020-11-12 10:03:30|5234.09|5234.09|5233.71|5233.71|5234.09|5234.09|5233.71|5233.71|0
1605175430000|2020-11-12 10:03:50|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|0
1605175440000|2020-11-12 10:04:00|5233.08|5233.08|5233.08|5233.08|5233.08|5233.08|5233.08|5233.08|0
1605175450000|2020-11-12 10:04:10|5233.58|5233.58|5234.9|5234.9|5234.95|5234.95|5233.58|5233.58|0
1605175470000|2020-11-12 10:04:30|5235.03|5235.03|5235.03|5235.03|5235.03|5235.03|5235.03|5235.03|0
1605175480000|2020-11-12 10:04:40|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|0
1605175490000|2020-11-12 10:04:50|5236.14|5236.14|5236.61|5236.61|5236.61|5236.61|5236.14|5236.14|0
1605175500000|2020-11-12 10:05:00|5236.49|5236.49|5237.18|5237.18|5237.18|5237.18|5236.43|5236.43|0
1605175520000|2020-11-12 10:05:20|5237.59|5237.59|5236.19|5236.19|5237.59|5237.59|5236.19|5236.19|0
1605175530000|2020-11-12 10:05:30|5235.5|5235.5|5234.12|5234.12|5235.5|5235.5|5234.12|5234.12|0
1605175560000|2020-11-12 10:06:00|5235.5|5235.5|5236.27|5236.27|5236.27|5236.27|5235.5|5235.5|0
1605175570000|2020-11-12 10:06:10|5236.54|5236.54|5238.32|5238.32|5238.32|5238.32|5236.54|5236.54|0
1605175580000|2020-11-12 10:06:20|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|0
1605175590000|2020-11-12 10:06:30|5237.23|5237.23|5237.09|5237.09|5237.23|5237.23|5237.09|5237.09|0
1605175620000|2020-11-12 10:07:00|5237.78|5237.78|5239.16|5239.16|5239.16|5239.16|5237.78|5237.78|0
1605175650000|2020-11-12 10:07:30|5237.78|5237.78|5237.78|5237.78|5237.78|5237.78|5237.78|5237.78|0
1605175670000|2020-11-12 10:07:50|5237.91|5237.91|5238.33|5238.33|5238.33|5238.33|5237.91|5237.91|0
1605175680000|2020-11-12 10:08:00|5238.09|5238.09|5238.44|5238.44|5238.57|5238.57|5237.89|5237.89|0
1605175690000|2020-11-12 10:08:10|5238.31|5238.31|5237.62|5237.62|5238.31|5238.31|5237.62|5237.62|0
1605175710000|2020-11-12 10:08:30|5237.51|5237.51|5238.19|5238.19|5238.19|5238.19|5237.51|5237.51|0
1605175720000|2020-11-12 10:08:40|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|0
1605175730000|2020-11-12 10:08:50|5238.07|5238.07|5237.96|5237.96|5238.07|5238.07|5237.96|5237.96|0
1605175740000|2020-11-12 10:09:00|5238.19|5238.19|5238.19|5238.19|5238.19|5238.19|5238.19|5238.19|0
1605175750000|2020-11-12 10:09:10|5236.13|5236.13|5236.47|5236.47|5236.47|5236.47|5236.13|5236.13|0
1605175760000|2020-11-12 10:09:20|5236.7|5236.7|5238.49|5238.49|5238.49|5238.49|5236.7|5236.7|0
1605175770000|2020-11-12 10:09:30|5238.89|5238.89|5238.31|5238.31|5238.89|5238.89|5238.08|5238.08|0
1605175780000|2020-11-12 10:09:40|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|0
1605175790000|2020-11-12 10:09:50|5237.8|5237.8|5236.48|5236.48|5237.8|5237.8|5236.48|5236.48|0
1605175800000|2020-11-12 10:10:00|5236.08|5236.08|5236.48|5236.48|5236.48|5236.48|5236.08|5236.08|0
1605175810000|2020-11-12 10:10:10|5234.42|5234.42|5217.62|5217.62|5234.42|5234.42|5215.56|5215.56|0
1605175820000|2020-11-12 10:10:20|5221.75|5221.75|5221.81|5221.81|5221.86|5221.86|5221.75|5221.75|0
1605175850000|2020-11-12 10:10:50|5223.87|5223.87|5226.39|5226.39|5228.45|5228.45|5223.87|5223.87|0
1605175860000|2020-11-12 10:11:00|5227.71|5227.71|5226.22|5226.22|5227.71|5227.71|5226.22|5226.22|0
1605175870000|2020-11-12 10:11:10|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|5226.16|0
1605175880000|2020-11-12 10:11:20|5226.22|5226.22|5226.22|5226.22|5226.22|5226.22|5226.22|5226.22|0
1605175890000|2020-11-12 10:11:30|5226.39|5226.39|5225.45|5225.45|5226.39|5226.39|5225.45|5225.45|0
1605175900000|2020-11-12 10:11:40|5224.63|5224.63|5225.32|5225.32|5225.32|5225.32|5223.94|5223.94|0
1605175910000|2020-11-12 10:11:50|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|0
1605175920000|2020-11-12 10:12:00|5224.36|5224.36|5222.98|5222.98|5224.36|5224.36|5222.98|5222.98|0
1605175940000|2020-11-12 10:12:20|5226.42|5226.42|5228.29|5228.29|5228.29|5228.29|5226.42|5226.42|0
1605175950000|2020-11-12 10:12:30|5229.66|5229.66|5230.91|5230.91|5230.91|5230.91|5229.53|5229.53|0
1605175960000|2020-11-12 10:12:40|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|0
1605175980000|2020-11-12 10:13:00|5231|5231|5231|5231|5231|5231|5231|5231|0
1605175990000|2020-11-12 10:13:10|5231.69|5231.69|5229.23|5229.23|5231.69|5231.69|5229.23|5229.23|0
1605176000000|2020-11-12 10:13:20|5229.63|5229.63|5230.53|5230.53|5230.53|5230.53|5229.63|5229.63|0
1605176010000|2020-11-12 10:13:30|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|0
1605176020000|2020-11-12 10:13:40|5230.71|5230.71|5230.71|5230.71|5230.71|5230.71|5230.71|5230.71|0
1605176030000|2020-11-12 10:13:50|5230.97|5230.97|5230.67|5230.67|5231.07|5231.07|5230.67|5230.67|0
1605176060000|2020-11-12 10:14:20|5230.8|5230.8|5231.22|5231.22|5231.22|5231.22|5230.8|5230.8|0
1605176070000|2020-11-12 10:14:30|5233.97|5233.97|5233.97|5233.97|5233.97|5233.97|5233.97|5233.97|0
1605176080000|2020-11-12 10:14:40|5234.1|5234.1|5236.43|5236.43|5236.43|5236.43|5234.1|5234.1|0
1605176090000|2020-11-12 10:14:50|5236.83|5236.83|5239.76|5239.76|5239.76|5239.76|5236.83|5236.83|0
1605176100000|2020-11-12 10:15:00|5239.07|5239.07|5239.07|5239.07|5239.07|5239.07|5239.07|5239.07|0
1605176110000|2020-11-12 10:15:10|5238.94|5238.94|5238.54|5238.54|5238.94|5238.94|5238.54|5238.54|0
1605176120000|2020-11-12 10:15:20|5238.41|5238.41|5237.94|5237.94|5238.41|5238.41|5237.94|5237.94|0
1605176130000|2020-11-12 10:15:30|5236.56|5236.56|5233.81|5233.81|5236.56|5236.56|5233.81|5233.81|0
1605176140000|2020-11-12 10:15:40|5233.24|5233.24|5232.78|5232.78|5233.24|5233.24|5232.78|5232.78|0
1605176150000|2020-11-12 10:15:50|5233.47|5233.47|5233.61|5233.61|5234.29|5234.29|5233.47|5233.47|0
1605176160000|2020-11-12 10:16:00|5234.01|5234.01|5234.41|5234.41|5234.41|5234.41|5234.01|5234.01|0
1605176190000|2020-11-12 10:16:30|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|0
1605176200000|2020-11-12 10:16:40|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|5235.05|0
1605176210000|2020-11-12 10:16:50|5234.91|5234.91|5234.91|5234.91|5234.91|5234.91|5234.91|5234.91|0
1605176220000|2020-11-12 10:17:00|5234.64|5234.64|5230.65|5230.65|5234.64|5234.64|5230.65|5230.65|0
1605176230000|2020-11-12 10:17:10|5230.76|5230.76|5232.14|5232.14|5232.14|5232.14|5230.76|5230.76|0
1605176250000|2020-11-12 10:17:30|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|0
1605176260000|2020-11-12 10:17:40|5231.45|5231.45|5231.45|5231.45|5231.45|5231.45|5231.45|5231.45|0
1605176270000|2020-11-12 10:17:50|5230.71|5230.71|5227.96|5227.96|5230.71|5230.71|5227.96|5227.96|0
1605176310000|2020-11-12 10:18:30|5226.58|5226.58|5226.58|5226.58|5226.58|5226.58|5226.58|5226.58|0
1605176330000|2020-11-12 10:18:50|5226.35|5226.35|5226.35|5226.35|5226.35|5226.35|5226.35|5226.35|0
1605176350000|2020-11-12 10:19:10|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|5225.65|0
1605176360000|2020-11-12 10:19:20|5227.03|5227.03|5227.71|5227.71|5227.71|5227.71|5227.03|5227.03|0
1605176390000|2020-11-12 10:19:50|5227.58|5227.58|5227.71|5227.71|5227.71|5227.71|5227.58|5227.58|0
1605176400000|2020-11-12 10:20:00|5227.43|5227.43|5227.43|5227.43|5227.43|5227.43|5227.43|5227.43|0
1605176410000|2020-11-12 10:20:10|5228.13|5228.13|5230.46|5230.46|5230.46|5230.46|5228.13|5228.13|0
1605176420000|2020-11-12 10:20:20|5230.34|5230.34|5229.2|5229.2|5230.34|5230.34|5228.97|5228.97|0
1605176440000|2020-11-12 10:20:40|5230.52|5230.52|5230.52|5230.52|5230.52|5230.52|5230.52|5230.52|0
1605176460000|2020-11-12 10:21:00|5230.26|5230.26|5230.37|5230.37|5230.37|5230.37|5230.26|5230.26|0
1605176470000|2020-11-12 10:21:10|5231.06|5231.06|5230.37|5230.37|5231.06|5231.06|5230.37|5230.37|0
1605176480000|2020-11-12 10:21:20|5231.06|5231.06|5231.06|5231.06|5231.06|5231.06|5231.06|5231.06|0
1605176490000|2020-11-12 10:21:30|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|5231.33|0
1605176500000|2020-11-12 10:21:40|5231.1|5231.1|5231.06|5231.06|5231.27|5231.27|5231.06|5231.06|0
1605176510000|2020-11-12 10:21:50|5231.46|5231.46|5231.46|5231.46|5231.46|5231.46|5231.46|5231.46|0
1605176520000|2020-11-12 10:22:00|5231.18|5231.18|5231.47|5231.47|5231.47|5231.47|5231.18|5231.18|0
1605176530000|2020-11-12 10:22:10|5232.16|5232.16|5232.16|5232.16|5232.16|5232.16|5232.16|5232.16|0
1605176540000|2020-11-12 10:22:20|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|0
1605176550000|2020-11-12 10:22:30|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1605176560000|2020-11-12 10:22:40|5233.84|5233.84|5233.84|5233.84|5233.84|5233.84|5233.84|5233.84|0
1605176580000|2020-11-12 10:23:00|5233.67|5233.67|5233.61|5233.61|5233.67|5233.67|5233.61|5233.61|0
1605176600000|2020-11-12 10:23:20|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|0
1605176610000|2020-11-12 10:23:30|5233.26|5233.26|5233.03|5233.03|5233.26|5233.26|5233.03|5233.03|0
1605176620000|2020-11-12 10:23:40|5232|5232|5232|5232|5232|5232|5232|5232|0
1605176630000|2020-11-12 10:23:50|5231.31|5231.31|5231.31|5231.31|5231.31|5231.31|5231.31|5231.31|0
1605176640000|2020-11-12 10:24:00|5231.08|5231.08|5231.08|5231.08|5231.08|5231.08|5231.08|5231.08|0
1605176660000|2020-11-12 10:24:20|5233.38|5233.38|5233.64|5233.64|5233.64|5233.64|5233.38|5233.38|0
1605176680000|2020-11-12 10:24:40|5232.96|5232.96|5232.96|5232.96|5232.96|5232.96|5232.96|5232.96|0
1605176690000|2020-11-12 10:24:50|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|0
1605176700000|2020-11-12 10:25:00|5234.33|5234.33|5233.22|5233.22|5234.33|5234.33|5232.96|5232.96|0
1605176710000|2020-11-12 10:25:10|5233.09|5233.09|5233.07|5233.07|5233.09|5233.09|5232.96|5232.96|0
1605176720000|2020-11-12 10:25:20|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|5232.94|0
1605176740000|2020-11-12 10:25:40|5234.31|5234.31|5236.7|5236.7|5236.7|5236.7|5234.31|5234.31|0
1605176750000|2020-11-12 10:25:50|5236.93|5236.93|5234.98|5234.98|5237.04|5237.04|5234.98|5234.98|0
1605176760000|2020-11-12 10:26:00|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|5234.29|0
1605176770000|2020-11-12 10:26:10|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|0
1605176780000|2020-11-12 10:26:20|5232.92|5232.92|5232.45|5232.45|5232.92|5232.92|5232.18|5232.18|0
1605176790000|2020-11-12 10:26:30|5232.32|5232.32|5230.94|5230.94|5232.32|5232.32|5230.94|5230.94|0
1605176800000|2020-11-12 10:26:40|5231.44|5231.44|5233.42|5233.42|5233.42|5233.42|5231.44|5231.44|0
1605176810000|2020-11-12 10:26:50|5234.11|5234.11|5234.34|5234.34|5234.34|5234.34|5234.11|5234.11|0
1605176830000|2020-11-12 10:27:10|5233.66|5233.66|5233.66|5233.66|5233.66|5233.66|5233.66|5233.66|0
1605176850000|2020-11-12 10:27:30|5233.52|5233.52|5233.52|5233.52|5233.52|5233.52|5233.52|5233.52|0
1605176870000|2020-11-12 10:27:50|5233.12|5233.12|5233.18|5233.18|5233.18|5233.18|5232.85|5232.85|0
1605176880000|2020-11-12 10:28:00|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|5233.31|0
1605176890000|2020-11-12 10:28:10|5234|5234|5234|5234|5234|5234|5234|5234|0
1605176910000|2020-11-12 10:28:30|5233.56|5233.56|5233.29|5233.29|5233.56|5233.56|5233.29|5233.29|0
1605176940000|2020-11-12 10:29:00|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|0
1605176960000|2020-11-12 10:29:20|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|0
1605176970000|2020-11-12 10:29:30|5233.12|5233.12|5233.12|5233.12|5233.12|5233.12|5233.12|5233.12|0
1605176990000|2020-11-12 10:29:50|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|0
1605177000000|2020-11-12 10:30:00|5233.14|5233.14|5232.87|5232.87|5233.14|5233.14|5232.87|5232.87|0
1605177010000|2020-11-12 10:30:10|5231.5|5231.5|5230.4|5230.4|5231.5|5231.5|5230.4|5230.4|0
1605177020000|2020-11-12 10:30:20|5230.17|5230.17|5230.23|5230.23|5230.23|5230.23|5230.17|5230.17|0
1605177030000|2020-11-12 10:30:30|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|0
1605177040000|2020-11-12 10:30:40|5230.63|5230.63|5230.46|5230.46|5230.63|5230.63|5230.46|5230.46|0
1605177070000|2020-11-12 10:31:10|5229.08|5229.08|5229.08|5229.08|5229.08|5229.08|5229.08|5229.08|0
1605177100000|2020-11-12 10:31:40|5228.39|5228.39|5229.6|5229.6|5229.77|5229.77|5228.39|5228.39|0
1605177110000|2020-11-12 10:31:50|5229.65|5229.65|5229.83|5229.83|5229.83|5229.83|5229.65|5229.65|0
1605177120000|2020-11-12 10:32:00|5229.69|5229.69|5229.28|5229.28|5229.69|5229.69|5229.28|5229.28|0
1605177130000|2020-11-12 10:32:10|5229.81|5229.81|5229.95|5229.95|5229.95|5229.95|5229.81|5229.81|0
1605177140000|2020-11-12 10:32:20|5230.15|5230.15|5232.11|5232.11|5232.11|5232.11|5230.15|5230.15|0
1605177150000|2020-11-12 10:32:30|5232.32|5232.32|5233.06|5233.06|5233.06|5233.06|5232.32|5232.32|0
1605177160000|2020-11-12 10:32:40|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|0
1605177190000|2020-11-12 10:33:10|5232.26|5232.26|5232.53|5232.53|5232.53|5232.53|5232.26|5232.26|0
1605177210000|2020-11-12 10:33:30|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|5232.58|0
1605177220000|2020-11-12 10:33:40|5232.12|5232.12|5231.88|5231.88|5232.12|5232.12|5231.88|5231.88|0
1605177230000|2020-11-12 10:33:50|5231.68|5231.68|5229.56|5229.56|5231.68|5231.68|5229.56|5229.56|0
1605177240000|2020-11-12 10:34:00|5229.33|5229.33|5229.78|5229.78|5229.78|5229.78|5227.95|5227.95|0
1605177260000|2020-11-12 10:34:20|5229.92|5229.92|5229.92|5229.92|5229.92|5229.92|5229.92|5229.92|0
1605177270000|2020-11-12 10:34:30|5230.6|5230.6|5230.49|5230.49|5230.6|5230.6|5230.49|5230.49|0
1605177310000|2020-11-12 10:35:10|5230.26|5230.26|5230.26|5230.26|5230.26|5230.26|5230.26|5230.26|0
1605177320000|2020-11-12 10:35:20|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|0
1605177330000|2020-11-12 10:35:30|5230.37|5230.37|5230.6|5230.6|5230.6|5230.6|5230.37|5230.37|0
1605177340000|2020-11-12 10:35:40|5233.35|5233.35|5232.67|5232.67|5233.35|5233.35|5232.67|5232.67|0
1605177350000|2020-11-12 10:35:50|5230.6|5230.6|5231.24|5231.24|5231.24|5231.24|5230.6|5230.6|0
1605177360000|2020-11-12 10:36:00|5231.18|5231.18|5231.49|5231.49|5231.49|5231.49|5231.18|5231.18|0
1605177370000|2020-11-12 10:36:10|5231.22|5231.22|5231.1|5231.1|5231.22|5231.22|5231.1|5231.1|0
1605177410000|2020-11-12 10:36:50|5230.9|5230.9|5230.63|5230.63|5230.9|5230.9|5230.63|5230.63|0
1605177440000|2020-11-12 10:37:20|5231.32|5231.32|5232.93|5232.93|5232.93|5232.93|5231.32|5231.32|0
1605177450000|2020-11-12 10:37:30|5233.06|5233.06|5233.75|5233.75|5233.75|5233.75|5233.06|5233.06|0
1605177460000|2020-11-12 10:37:40|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|5233.86|0
1605177470000|2020-11-12 10:37:50|5234.55|5234.55|5234.88|5234.88|5234.88|5234.88|5234.55|5234.55|0
1605177480000|2020-11-12 10:38:00|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|5234.61|0
1605177490000|2020-11-12 10:38:10|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|0
1605177500000|2020-11-12 10:38:20|5235.01|5235.01|5235.24|5235.24|5235.24|5235.24|5235.01|5235.01|0
1605177520000|2020-11-12 10:38:40|5234.55|5234.55|5233.86|5233.86|5234.55|5234.55|5233.86|5233.86|0
1605177530000|2020-11-12 10:38:50|5233.63|5233.63|5233.08|5233.08|5233.63|5233.63|5233.08|5233.08|0
1605177540000|2020-11-12 10:39:00|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|5233.02|0
1605177560000|2020-11-12 10:39:20|5232.33|5232.33|5232.1|5232.1|5232.33|5232.33|5232.1|5232.1|0
1605177580000|2020-11-12 10:39:40|5232.27|5232.27|5232.27|5232.27|5232.27|5232.27|5232.27|5232.27|0
1605177590000|2020-11-12 10:39:50|5232.04|5232.04|5231.99|5231.99|5232.04|5232.04|5231.99|5231.99|0
1605177600000|2020-11-12 10:40:00|5232.22|5232.22|5232.2|5232.2|5232.22|5232.22|5232.09|5232.09|0
1605177610000|2020-11-12 10:40:10|5231.05|5231.05|5229.92|5229.92|5231.05|5231.05|5229.92|5229.92|0
1605177620000|2020-11-12 10:40:20|5229.86|5229.86|5229.18|5229.18|5229.86|5229.86|5229.18|5229.18|0
1605177630000|2020-11-12 10:40:30|5229.12|5229.12|5229.56|5229.56|5229.56|5229.56|5228.87|5228.87|0
1605177650000|2020-11-12 10:40:50|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|5228.87|0
1605177660000|2020-11-12 10:41:00|5229.56|5229.56|5227.98|5227.98|5229.56|5229.56|5227.98|5227.98|0
1605177670000|2020-11-12 10:41:10|5227.81|5227.81|5227.34|5227.34|5227.81|5227.81|5227.34|5227.34|0
1605177680000|2020-11-12 10:41:20|5227.11|5227.11|5228.95|5228.95|5228.95|5228.95|5227.11|5227.11|0
1605177720000|2020-11-12 10:42:00|5228.89|5228.89|5228.89|5228.89|5228.89|5228.89|5228.89|5228.89|0
1605177740000|2020-11-12 10:42:20|5229.1|5229.1|5229.15|5229.15|5229.15|5229.15|5229.1|5229.1|0
1605177750000|2020-11-12 10:42:30|5230.53|5230.53|5232.17|5232.17|5232.17|5232.17|5230.53|5230.53|0
1605177760000|2020-11-12 10:42:40|5232.86|5232.86|5233.55|5233.55|5233.55|5233.55|5232.86|5232.86|0
1605177770000|2020-11-12 10:42:50|5233.78|5233.78|5234.25|5234.25|5234.25|5234.25|5233.78|5233.78|0
1605177780000|2020-11-12 10:43:00|5234.14|5234.14|5234.14|5234.14|5234.14|5234.14|5234.14|5234.14|0
1605177800000|2020-11-12 10:43:20|5234.41|5234.41|5234.41|5234.41|5234.41|5234.41|5234.41|5234.41|0
1605177810000|2020-11-12 10:43:30|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|0
1605177820000|2020-11-12 10:43:40|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|0
1605177830000|2020-11-12 10:43:50|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|5233.85|0
1605177840000|2020-11-12 10:44:00|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|5234.32|0
1605177860000|2020-11-12 10:44:20|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|0
1605177870000|2020-11-12 10:44:30|5234.09|5234.09|5234.09|5234.09|5234.22|5234.22|5234.09|5234.09|0
1605177880000|2020-11-12 10:44:40|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|0
1605177900000|2020-11-12 10:45:00|5233.46|5233.46|5231.6|5231.6|5233.57|5233.57|5231.33|5231.33|0
1605177910000|2020-11-12 10:45:10|5231.39|5231.39|5231.51|5231.51|5231.51|5231.51|5231.37|5231.37|0
1605177920000|2020-11-12 10:45:20|5232.19|5232.19|5232.33|5232.33|5232.33|5232.33|5232.19|5232.19|0
1605177930000|2020-11-12 10:45:30|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|0
1605177970000|2020-11-12 10:46:10|5232.86|5232.86|5232.9|5232.9|5232.9|5232.9|5232.63|5232.63|0
1605177980000|2020-11-12 10:46:20|5233.59|5233.59|5233.59|5233.59|5233.59|5233.59|5233.59|5233.59|0
1605177990000|2020-11-12 10:46:30|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|0
1605178010000|2020-11-12 10:46:50|5233.4|5233.4|5234.33|5234.33|5234.33|5234.33|5233.4|5233.4|0
1605178020000|2020-11-12 10:47:00|5235.02|5235.02|5235.23|5235.23|5235.23|5235.23|5235.02|5235.02|0
1605178030000|2020-11-12 10:47:10|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1605178040000|2020-11-12 10:47:20|5233.72|5233.72|5234.37|5234.37|5234.37|5234.37|5233.45|5233.45|0
1605178050000|2020-11-12 10:47:30|5234.26|5234.26|5234.31|5234.31|5234.31|5234.31|5234.26|5234.26|0
1605178060000|2020-11-12 10:47:40|5233.39|5233.39|5232.71|5232.71|5233.39|5233.39|5232.71|5232.71|0
1605178070000|2020-11-12 10:47:50|5234.08|5234.08|5234.77|5234.77|5234.77|5234.77|5232.71|5232.71|0
1605178080000|2020-11-12 10:48:00|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|0
1605178100000|2020-11-12 10:48:20|5234.48|5234.48|5234.48|5234.48|5234.48|5234.48|5234.48|5234.48|0
1605178110000|2020-11-12 10:48:30|5235.17|5235.17|5235.17|5235.17|5235.17|5235.17|5235.17|5235.17|0
1605178120000|2020-11-12 10:48:40|5235.86|5235.86|5236.81|5236.81|5236.81|5236.81|5235.86|5235.86|0
1605178130000|2020-11-12 10:48:50|5237.5|5237.5|5237.63|5237.63|5237.63|5237.63|5237.5|5237.5|0
1605178140000|2020-11-12 10:49:00|5236.81|5236.81|5236.28|5236.28|5236.81|5236.81|5236.28|5236.28|0
1605178150000|2020-11-12 10:49:10|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|5235.59|0
1605178180000|2020-11-12 10:49:40|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|5234.22|0
1605178200000|2020-11-12 10:50:00|5234.16|5234.16|5234.39|5234.39|5234.39|5234.39|5234.16|5234.16|0
1605178210000|2020-11-12 10:50:10|5234.66|5234.66|5236.17|5236.17|5236.17|5236.17|5234.66|5234.66|0
1605178220000|2020-11-12 10:50:20|5236.4|5236.4|5236.17|5236.17|5236.4|5236.4|5236.17|5236.17|0
1605178250000|2020-11-12 10:50:50|5236.05|5236.05|5235.88|5235.88|5236.05|5236.05|5235.88|5235.88|0
1605178270000|2020-11-12 10:51:10|5235.82|5235.82|5236.13|5236.13|5236.13|5236.13|5235.82|5235.82|0
1605178280000|2020-11-12 10:51:20|5236.02|5236.02|5235.84|5235.84|5236.02|5236.02|5235.84|5235.84|0
1605178300000|2020-11-12 10:51:40|5235.67|5235.67|5234.98|5234.98|5235.67|5235.67|5234.98|5234.98|0
1605178330000|2020-11-12 10:52:10|5234.7|5234.7|5234.7|5234.7|5234.7|5234.7|5234.7|5234.7|0
1605178340000|2020-11-12 10:52:20|5234.83|5234.83|5234.56|5234.56|5234.83|5234.83|5234.56|5234.56|0
1605178360000|2020-11-12 10:52:40|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|0
1605178370000|2020-11-12 10:52:50|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|5233.93|0
1605178380000|2020-11-12 10:53:00|5234.62|5234.62|5240.1|5240.1|5240.1|5240.1|5234.62|5234.62|0
1605178390000|2020-11-12 10:53:10|5240.31|5240.31|5241.46|5241.46|5241.46|5241.46|5240.31|5240.31|0
1605178400000|2020-11-12 10:53:20|5241.33|5241.33|5238.35|5238.35|5241.33|5241.33|5238.35|5238.35|0
1605178450000|2020-11-12 10:54:10|5238.29|5238.29|5241.67|5241.67|5241.73|5241.73|5238.29|5238.29|0
1605178470000|2020-11-12 10:54:30|5240.29|5240.29|5239.79|5239.79|5240.29|5240.29|5239.79|5239.79|0
1605178480000|2020-11-12 10:54:40|5239.59|5239.59|5239.53|5239.53|5239.59|5239.59|5239.53|5239.53|0
1605178490000|2020-11-12 10:54:50|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|0
1605178500000|2020-11-12 10:55:00|5239.53|5239.53|5239.4|5239.4|5239.53|5239.53|5239.4|5239.4|0
1605178510000|2020-11-12 10:55:10|5239.51|5239.51|5239.51|5239.51|5239.51|5239.51|5239.51|5239.51|0
1605178540000|2020-11-12 10:55:40|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|0
1605178550000|2020-11-12 10:55:50|5239.92|5239.92|5242.21|5242.21|5242.21|5242.21|5239.92|5239.92|0
1605178560000|2020-11-12 10:56:00|5242.34|5242.34|5242.47|5242.47|5242.47|5242.47|5242.34|5242.34|0
1605178580000|2020-11-12 10:56:20|5243.16|5243.16|5243.16|5243.16|5243.16|5243.16|5243.16|5243.16|0
1605178600000|2020-11-12 10:56:40|5244.35|5244.35|5244.67|5244.67|5244.81|5244.81|5244.35|5244.35|0
1605178630000|2020-11-12 10:57:10|5244.54|5244.54|5243.85|5243.85|5244.54|5244.54|5243.85|5243.85|0
1605178650000|2020-11-12 10:57:30|5243.17|5243.17|5242.27|5242.27|5243.17|5243.17|5242.27|5242.27|0
1605178660000|2020-11-12 10:57:40|5242|5242|5241.32|5241.32|5242|5242|5241.32|5241.32|0
1605178670000|2020-11-12 10:57:50|5241.11|5241.11|5240.88|5240.88|5241.11|5241.11|5240.88|5240.88|0
1605178680000|2020-11-12 10:58:00|5241.57|5241.57|5241.94|5241.94|5241.94|5241.94|5241.57|5241.57|0
1605178690000|2020-11-12 10:58:10|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|5241.77|0
1605178700000|2020-11-12 10:58:20|5242.46|5242.46|5242.46|5242.46|5242.46|5242.46|5242.46|5242.46|0
1605178740000|2020-11-12 10:59:00|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|5242.59|0
1605178760000|2020-11-12 10:59:20|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|0
1605178780000|2020-11-12 10:59:40|5242.99|5242.99|5244.84|5244.84|5244.84|5244.84|5242.99|5242.99|0
1605178790000|2020-11-12 10:59:50|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|0
1605178800000|2020-11-12 11:00:00|5246.34|5246.34|5245.83|5245.83|5246.34|5246.34|5245.66|5245.66|0
1605178840000|2020-11-12 11:00:40|5244.46|5244.46|5245.15|5245.15|5245.15|5245.15|5244.46|5244.46|0
1605178850000|2020-11-12 11:00:50|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|0
1605178860000|2020-11-12 11:01:00|5245.15|5245.15|5244.55|5244.55|5245.15|5245.15|5244.55|5244.55|0
1605178870000|2020-11-12 11:01:10|5244.41|5244.41|5243.11|5243.11|5244.41|5244.41|5243.11|5243.11|0
1605178880000|2020-11-12 11:01:20|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|0
1605178910000|2020-11-12 11:01:50|5242.55|5242.55|5242.67|5242.67|5242.67|5242.67|5242.55|5242.55|0
1605178920000|2020-11-12 11:02:00|5242.9|5242.9|5243.59|5243.59|5243.59|5243.59|5242.9|5242.9|0
1605178940000|2020-11-12 11:02:20|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|0
1605178950000|2020-11-12 11:02:30|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|0
1605178960000|2020-11-12 11:02:40|5242.71|5242.71|5242.54|5242.54|5242.71|5242.71|5242.54|5242.54|0
1605178970000|2020-11-12 11:02:50|5242.6|5242.6|5242.83|5242.83|5242.83|5242.83|5242.6|5242.6|0
1605178980000|2020-11-12 11:03:00|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|5242.62|0
1605179010000|2020-11-12 11:03:30|5242.76|5242.76|5242.76|5242.76|5242.76|5242.76|5242.76|5242.76|0
1605179020000|2020-11-12 11:03:40|5242.62|5242.62|5242.83|5242.83|5242.83|5242.83|5242.62|5242.62|0
1605179030000|2020-11-12 11:03:50|5243.1|5243.1|5243.5|5243.5|5243.5|5243.5|5243.1|5243.1|0
1605179050000|2020-11-12 11:04:10|5242.81|5242.81|5242.7|5242.7|5242.81|5242.81|5242.7|5242.7|0
1605179080000|2020-11-12 11:04:40|5242.9|5242.9|5243.59|5243.59|5243.59|5243.59|5242.9|5242.9|0
1605179090000|2020-11-12 11:04:50|5243.53|5243.53|5243.38|5243.38|5243.53|5243.53|5243.27|5243.27|0
1605179110000|2020-11-12 11:05:10|5243.27|5243.27|5240.21|5240.21|5243.27|5243.27|5240.21|5240.21|0
1605179120000|2020-11-12 11:05:20|5239.98|5239.98|5239.06|5239.06|5239.98|5239.98|5239.06|5239.06|0
1605179130000|2020-11-12 11:05:30|5239|5239|5238.39|5238.39|5239.19|5239.19|5238.39|5238.39|0
1605179140000|2020-11-12 11:05:40|5238.79|5238.79|5238.79|5238.79|5238.79|5238.79|5238.79|5238.79|0
1605179150000|2020-11-12 11:05:50|5239.48|5239.48|5239.48|5239.48|5239.48|5239.48|5239.48|5239.48|0
1605179160000|2020-11-12 11:06:00|5239.74|5239.74|5239.54|5239.54|5239.74|5239.74|5239.54|5239.54|0
1605179170000|2020-11-12 11:06:10|5239.71|5239.71|5239.71|5239.71|5239.71|5239.71|5239.65|5239.65|0
1605179190000|2020-11-12 11:06:30|5241.94|5241.94|5242.15|5242.15|5242.15|5242.15|5241.94|5241.94|0
1605179200000|2020-11-12 11:06:40|5242.02|5242.02|5240.64|5240.64|5242.02|5242.02|5240.64|5240.64|0
1605179210000|2020-11-12 11:06:50|5240.37|5240.37|5238.12|5238.12|5240.37|5240.37|5238.12|5238.12|0
1605179230000|2020-11-12 11:07:10|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|5239.5|0
1605179240000|2020-11-12 11:07:20|5241.14|5241.14|5241.14|5241.14|5241.14|5241.14|5241.14|5241.14|0
1605179250000|2020-11-12 11:07:30|5241.83|5241.83|5241.89|5241.89|5241.89|5241.89|5241.83|5241.83|0
1605179260000|2020-11-12 11:07:40|5242.57|5242.57|5242.57|5242.57|5242.57|5242.57|5242.57|5242.57|0
1605179280000|2020-11-12 11:08:00|5240.38|5240.38|5240.38|5240.38|5240.38|5240.38|5240.38|5240.38|0
1605179290000|2020-11-12 11:08:10|5240.66|5240.66|5240.49|5240.49|5240.95|5240.95|5240.49|5240.49|0
1605179310000|2020-11-12 11:08:30|5240.25|5240.25|5240.6|5240.6|5240.6|5240.6|5240.25|5240.25|0
1605179360000|2020-11-12 11:09:20|5240.2|5240.2|5238.92|5238.92|5240.33|5240.33|5238.78|5238.78|0
1605179370000|2020-11-12 11:09:30|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|5239.6|0
1605179390000|2020-11-12 11:09:50|5239.55|5239.55|5239.55|5239.55|5239.55|5239.55|5239.55|5239.55|0
1605179400000|2020-11-12 11:10:00|5239.78|5239.78|5239.51|5239.51|5239.78|5239.78|5239.51|5239.51|0
1605179410000|2020-11-12 11:10:10|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|5239.4|0
1605179420000|2020-11-12 11:10:20|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|5239.46|0
1605179450000|2020-11-12 11:10:50|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|5239.59|0
1605179460000|2020-11-12 11:11:00|5239.7|5239.7|5240.17|5240.17|5240.17|5240.17|5239.7|5239.7|0
1605179470000|2020-11-12 11:11:10|5240.3|5240.3|5240.44|5240.44|5240.44|5240.44|5240.3|5240.3|0
1605179480000|2020-11-12 11:11:20|5240.61|5240.61|5240.84|5240.84|5240.84|5240.84|5240.61|5240.61|0
1605179490000|2020-11-12 11:11:30|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|0
1605179500000|2020-11-12 11:11:40|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|0
1605179510000|2020-11-12 11:11:50|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|0
1605179520000|2020-11-12 11:12:00|5243.5|5243.5|5243.03|5243.03|5243.5|5243.5|5243.03|5243.03|0
1605179540000|2020-11-12 11:12:20|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|5243.32|0
1605179550000|2020-11-12 11:12:30|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|5242.63|0
1605179580000|2020-11-12 11:13:00|5241.25|5241.25|5241.25|5241.25|5241.25|5241.25|5241.25|5241.25|0
1605179600000|2020-11-12 11:13:20|5239.88|5239.88|5240.22|5240.22|5240.22|5240.22|5239.88|5239.88|0
1605179610000|2020-11-12 11:13:30|5240.28|5240.28|5240.28|5240.28|5240.28|5240.28|5240.28|5240.28|0
1605179630000|2020-11-12 11:13:50|5240.57|5240.57|5238.5|5238.5|5240.57|5240.57|5238.5|5238.5|0
1605179650000|2020-11-12 11:14:10|5240.57|5240.57|5240.57|5240.57|5240.57|5240.57|5240.57|5240.57|0
1605179670000|2020-11-12 11:14:30|5240.3|5240.3|5240.03|5240.03|5240.3|5240.3|5240.03|5240.03|0
1605179680000|2020-11-12 11:14:40|5240.16|5240.16|5240.16|5240.16|5240.16|5240.16|5240.16|5240.16|0
1605179700000|2020-11-12 11:15:00|5240.11|5240.11|5239.87|5239.87|5240.11|5240.11|5239.87|5239.87|0
1605179730000|2020-11-12 11:15:30|5239.7|5239.7|5239.65|5239.65|5239.7|5239.7|5239.65|5239.65|0
1605179790000|2020-11-12 11:16:30|5239.44|5239.44|5238.5|5238.5|5239.44|5239.44|5238.5|5238.5|0
1605179800000|2020-11-12 11:16:40|5238.21|5238.21|5238.44|5238.44|5238.44|5238.44|5238.21|5238.21|0
1605179810000|2020-11-12 11:16:50|5238.5|5238.5|5238.63|5238.63|5238.63|5238.63|5238.5|5238.5|0
1605179820000|2020-11-12 11:17:00|5238.87|5238.87|5238.98|5238.98|5238.98|5238.98|5238.87|5238.87|0
1605179860000|2020-11-12 11:17:40|5238.81|5238.81|5238.69|5238.69|5238.81|5238.81|5238.69|5238.69|0
1605179870000|2020-11-12 11:17:50|5239.38|5239.38|5240.76|5240.76|5240.76|5240.76|5239.38|5239.38|0
1605179880000|2020-11-12 11:18:00|5240.99|5240.99|5241.2|5241.2|5241.2|5241.2|5240.99|5240.99|0
1605179930000|2020-11-12 11:18:50|5240.93|5240.93|5240.93|5240.93|5240.93|5240.93|5240.93|5240.93|0
1605179960000|2020-11-12 11:19:20|5240.76|5240.76|5242.19|5242.19|5242.19|5242.19|5240.76|5240.76|0
1605179990000|2020-11-12 11:19:50|5242.06|5242.06|5242.06|5242.06|5242.06|5242.06|5242.06|5242.06|0
1605180000000|2020-11-12 11:20:00|5241.92|5241.92|5242.11|5242.11|5242.11|5242.11|5241.92|5241.92|0
1605180010000|2020-11-12 11:20:10|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|5243.49|0
1605180030000|2020-11-12 11:20:30|5243.32|5243.32|5243.37|5243.37|5243.37|5243.37|5243.32|5243.32|0
1605180040000|2020-11-12 11:20:40|5244.75|5244.75|5244.75|5244.75|5244.75|5244.75|5244.75|5244.75|0
1605180050000|2020-11-12 11:20:50|5244.06|5244.06|5243.62|5243.62|5244.06|5244.06|5243.62|5243.62|0
1605180110000|2020-11-12 11:21:50|5244.31|5244.31|5244.31|5244.31|5244.31|5244.31|5244.31|5244.31|0
1605180130000|2020-11-12 11:22:10|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|5244.08|0
1605180140000|2020-11-12 11:22:20|5243.39|5243.39|5242.7|5242.7|5243.39|5243.39|5242.7|5242.7|0
1605180150000|2020-11-12 11:22:30|5242.01|5242.01|5243.16|5243.16|5243.16|5243.16|5241.78|5241.78|0
1605180180000|2020-11-12 11:23:00|5242.87|5242.87|5242.98|5242.98|5242.98|5242.98|5242.87|5242.87|0
1605180210000|2020-11-12 11:23:30|5241.61|5241.61|5242.3|5242.3|5242.3|5242.3|5241.61|5241.61|0
1605180230000|2020-11-12 11:23:50|5240.92|5240.92|5240.92|5240.92|5240.92|5240.92|5240.92|5240.92|0
1605180260000|2020-11-12 11:24:20|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|0
1605180270000|2020-11-12 11:24:30|5242.3|5242.3|5242.3|5242.3|5242.3|5242.3|5242.3|5242.3|0
1605180280000|2020-11-12 11:24:40|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|0
1605180290000|2020-11-12 11:24:50|5242.47|5242.47|5243.57|5243.57|5243.57|5243.57|5242.47|5242.47|0
1605180300000|2020-11-12 11:25:00|5244.26|5244.26|5244.43|5244.43|5244.43|5244.43|5244.26|5244.26|0
1605180310000|2020-11-12 11:25:10|5244.85|5244.85|5247.11|5247.11|5247.11|5247.11|5244.85|5244.85|0
1605180340000|2020-11-12 11:25:40|5246.43|5246.43|5246.2|5246.2|5246.43|5246.43|5246.2|5246.2|0
1605180360000|2020-11-12 11:26:00|5246.46|5246.46|5246.46|5246.46|5246.46|5246.46|5246.46|5246.46|0
1605180410000|2020-11-12 11:26:50|5246.58|5246.58|5247.95|5247.95|5247.95|5247.95|5246.58|5246.58|0
1605180420000|2020-11-12 11:27:00|5248.09|5248.09|5248.09|5248.09|5248.09|5248.09|5248.09|5248.09|0
1605180430000|2020-11-12 11:27:10|5248.32|5248.32|5248.09|5248.09|5248.32|5248.32|5248.09|5248.09|0
1605180450000|2020-11-12 11:27:30|5248.23|5248.23|5248.46|5248.46|5248.46|5248.46|5248.23|5248.23|0
1605180490000|2020-11-12 11:28:10|5248.59|5248.59|5247.91|5247.91|5248.59|5248.59|5247.91|5247.91|0
1605180510000|2020-11-12 11:28:30|5248.11|5248.11|5248.11|5248.11|5248.11|5248.11|5248.11|5248.11|0
1605180520000|2020-11-12 11:28:40|5248.34|5248.34|5248.57|5248.57|5248.57|5248.57|5248.34|5248.34|0
1605180530000|2020-11-12 11:28:50|5248.68|5248.68|5248.68|5248.68|5248.68|5248.68|5248.68|5248.68|0
1605180540000|2020-11-12 11:29:00|5248|5248|5248.13|5248.13|5248.13|5248.13|5248|5248|0
1605180550000|2020-11-12 11:29:10|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|0
1605180560000|2020-11-12 11:29:20|5247.21|5247.21|5247.21|5247.21|5247.21|5247.21|5247.21|5247.21|0
1605180580000|2020-11-12 11:29:40|5248.59|5248.59|5248.72|5248.72|5248.72|5248.72|5248.59|5248.59|0
1605180600000|2020-11-12 11:30:00|5248.66|5248.66|5249.03|5249.03|5249.03|5249.03|5248.66|5248.66|0
1605180620000|2020-11-12 11:30:20|5248.34|5248.34|5248.34|5248.34|5248.34|5248.34|5248.34|5248.34|0
1605180630000|2020-11-12 11:30:30|5248.21|5248.21|5248.21|5248.21|5248.21|5248.21|5248.21|5248.21|0
1605180640000|2020-11-12 11:30:40|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|5248.9|0
1605180650000|2020-11-12 11:30:50|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|5248.78|0
1605180660000|2020-11-12 11:31:00|5249.47|5249.47|5249.47|5249.47|5249.47|5249.47|5249.47|5249.47|0
1605180680000|2020-11-12 11:31:20|5249.24|5249.24|5249.24|5249.24|5249.24|5249.24|5249.24|5249.24|0
1605180720000|2020-11-12 11:32:00|5249.37|5249.37|5249.37|5249.37|5249.37|5249.37|5249.37|5249.37|0
1605180730000|2020-11-12 11:32:10|5249.24|5249.24|5249.1|5249.1|5249.24|5249.24|5249.1|5249.1|0
1605180740000|2020-11-12 11:32:20|5247.6|5247.6|5246.64|5246.64|5247.6|5247.6|5246.64|5246.64|0
1605180760000|2020-11-12 11:32:40|5246.51|5246.51|5248.57|5248.57|5248.57|5248.57|5246.51|5246.51|0
1605180770000|2020-11-12 11:32:50|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|5248.36|0
1605180800000|2020-11-12 11:33:20|5248.1|5248.1|5248.1|5248.1|5248.1|5248.1|5248.1|5248.1|0
1605180820000|2020-11-12 11:33:40|5248.21|5248.21|5248.27|5248.27|5248.27|5248.27|5248.21|5248.21|0
1605180840000|2020-11-12 11:34:00|5248.33|5248.33|5246.14|5246.14|5248.55|5248.55|5246.14|5246.14|0
1605180850000|2020-11-12 11:34:10|5246.25|5246.25|5246.25|5246.25|5246.25|5246.25|5246.25|5246.25|0
1605180860000|2020-11-12 11:34:20|5246.65|5246.65|5246.65|5246.65|5246.65|5246.65|5246.65|5246.65|0
1605180880000|2020-11-12 11:34:40|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|0
1605180890000|2020-11-12 11:34:50|5247.61|5247.61|5249.07|5249.07|5249.07|5249.07|5247.61|5247.61|0
1605180910000|2020-11-12 11:35:10|5250.44|5250.44|5250.5|5250.5|5250.5|5250.5|5250.44|5250.44|0
1605180920000|2020-11-12 11:35:20|5250.62|5250.62|5250.67|5250.67|5250.67|5250.67|5250.62|5250.62|0
1605180960000|2020-11-12 11:36:00|5251.36|5251.36|5252.74|5252.74|5252.74|5252.74|5251.36|5251.36|0
1605180980000|2020-11-12 11:36:20|5252.62|5252.62|5252.74|5252.74|5252.74|5252.74|5252.62|5252.62|0
1605180990000|2020-11-12 11:36:30|5252.62|5252.62|5252.89|5252.89|5252.89|5252.89|5252.62|5252.62|0
1605181040000|2020-11-12 11:37:20|5252.6|5252.6|5252.4|5252.4|5252.6|5252.6|5252.4|5252.4|0
1605181050000|2020-11-12 11:37:30|5251.02|5251.02|5251.02|5251.02|5251.02|5251.02|5251.02|5251.02|0
1605181060000|2020-11-12 11:37:40|5249.99|5249.99|5249.99|5249.99|5250.12|5250.12|5249.99|5249.99|0
1605181080000|2020-11-12 11:38:00|5249.75|5249.75|5249.75|5249.75|5249.75|5249.75|5249.75|5249.75|0
1605181100000|2020-11-12 11:38:20|5251.13|5251.13|5250.44|5250.44|5251.13|5251.13|5250.44|5250.44|0
1605181110000|2020-11-12 11:38:30|5250.61|5250.61|5250.73|5250.73|5250.73|5250.73|5250.61|5250.61|0
1605181120000|2020-11-12 11:38:40|5250.9|5250.9|5250.9|5250.9|5250.9|5250.9|5250.78|5250.78|0
1605181140000|2020-11-12 11:39:00|5250.78|5250.78|5250.78|5250.78|5250.78|5250.78|5250.78|5250.78|0
1605181170000|2020-11-12 11:39:30|5250.65|5250.65|5252.71|5252.71|5252.71|5252.71|5250.65|5250.65|0
1605181180000|2020-11-12 11:39:40|5252.85|5252.85|5253.32|5253.32|5253.32|5253.32|5252.85|5252.85|0
1605181190000|2020-11-12 11:39:50|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|5253.27|0
1605181200000|2020-11-12 11:40:00|5253.5|5253.5|5255.33|5255.33|5255.33|5255.33|5253.5|5253.5|0
1605181210000|2020-11-12 11:40:10|5254.64|5254.64|5254.64|5254.64|5254.64|5254.64|5254.64|5254.64|0
1605181220000|2020-11-12 11:40:20|5254.51|5254.51|5254.64|5254.64|5254.64|5254.64|5254.51|5254.51|0
1605181230000|2020-11-12 11:40:30|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|5254.51|0
1605181240000|2020-11-12 11:40:40|5253.23|5253.23|5251.65|5251.65|5253.23|5253.23|5251.65|5251.65|0
1605181250000|2020-11-12 11:40:50|5253.03|5253.03|5253.03|5253.03|5253.03|5253.03|5253.03|5253.03|0
1605181260000|2020-11-12 11:41:00|5252.97|5252.97|5252.97|5252.97|5252.97|5252.97|5252.97|5252.97|0
1605181270000|2020-11-12 11:41:10|5252.91|5252.91|5252.91|5252.91|5252.91|5252.91|5252.91|5252.91|0
1605181290000|2020-11-12 11:41:30|5252.22|5252.22|5250.85|5250.85|5252.22|5252.22|5250.85|5250.85|0
1605181300000|2020-11-12 11:41:40|5250.96|5250.96|5250.96|5250.96|5250.96|5250.96|5250.96|5250.96|0
1605181320000|2020-11-12 11:42:00|5250.73|5250.73|5250.73|5250.73|5250.73|5250.73|5250.73|5250.73|0
1605181340000|2020-11-12 11:42:20|5250.86|5250.86|5250.86|5250.86|5250.86|5250.86|5250.86|5250.86|0
1605181350000|2020-11-12 11:42:30|5250.92|5250.92|5250.92|5250.92|5250.92|5250.92|5250.92|5250.92|0
1605181360000|2020-11-12 11:42:40|5251.09|5251.09|5251.09|5251.09|5251.09|5251.09|5251.09|5251.09|0
1605181380000|2020-11-12 11:43:00|5250.96|5250.96|5250.96|5250.96|5250.96|5250.96|5250.96|5250.96|0
1605181390000|2020-11-12 11:43:10|5250.73|5250.73|5250.73|5250.73|5250.73|5250.73|5250.73|5250.73|0
1605181400000|2020-11-12 11:43:20|5250.86|5250.86|5251.43|5251.43|5251.55|5251.55|5250.86|5250.86|0
1605181420000|2020-11-12 11:43:40|5251.67|5251.67|5251.67|5251.67|5251.67|5251.67|5251.67|5251.67|0
1605181430000|2020-11-12 11:43:50|5252.35|5252.35|5252.35|5252.35|5252.35|5252.35|5252.35|5252.35|0
1605181440000|2020-11-12 11:44:00|5252.24|5252.24|5252.24|5252.24|5252.24|5252.24|5252.24|5252.24|0
1605181460000|2020-11-12 11:44:20|5251.55|5251.55|5252.24|5252.24|5252.24|5252.24|5251.55|5251.55|0
1605181480000|2020-11-12 11:44:40|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|5252.47|0
1605181490000|2020-11-12 11:44:50|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|0
1605181540000|2020-11-12 11:45:40|5252.47|5252.47|5252.45|5252.45|5252.61|5252.61|5252.32|5252.32|0
1605181550000|2020-11-12 11:45:50|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|5251.77|0
1605181580000|2020-11-12 11:46:20|5251.88|5251.88|5251.88|5251.88|5251.88|5251.88|5251.88|5251.88|0
1605181590000|2020-11-12 11:46:30|5253.94|5253.94|5254.63|5254.63|5254.63|5254.63|5253.94|5253.94|0
1605181600000|2020-11-12 11:46:40|5254.86|5254.86|5255.27|5255.27|5255.27|5255.27|5254.86|5254.86|0
1605181610000|2020-11-12 11:46:50|5255.5|5255.5|5255.77|5255.77|5255.77|5255.77|5255.5|5255.5|0
1605181620000|2020-11-12 11:47:00|5256.18|5256.18|5256.38|5256.38|5256.38|5256.38|5256.18|5256.18|0
1605181640000|2020-11-12 11:47:20|5256.25|5256.25|5256.25|5256.25|5256.25|5256.25|5256.25|5256.25|0
1605181650000|2020-11-12 11:47:30|5255.98|5255.98|5256.22|5256.22|5256.22|5256.22|5255.98|5255.98|0
1605181660000|2020-11-12 11:47:40|5256.33|5256.33|5256.27|5256.27|5256.33|5256.33|5256.27|5256.27|0
1605181670000|2020-11-12 11:47:50|5256.67|5256.67|5256.67|5256.67|5256.67|5256.67|5256.67|5256.67|0
1605181690000|2020-11-12 11:48:10|5258.74|5258.74|5258.74|5258.74|5259.42|5259.42|5258.74|5258.74|0
1605181720000|2020-11-12 11:48:40|5259.42|5259.42|5258.99|5258.99|5259.42|5259.42|5258.99|5258.99|0
1605181730000|2020-11-12 11:48:50|5258.87|5258.87|5257.23|5257.23|5258.87|5258.87|5257.23|5257.23|0
1605181740000|2020-11-12 11:49:00|5257.09|5257.09|5256.87|5256.87|5257.09|5257.09|5256.87|5256.87|0
1605181750000|2020-11-12 11:49:10|5256.81|5256.81|5256.12|5256.12|5256.81|5256.81|5256.12|5256.12|0
1605181770000|2020-11-12 11:49:30|5256.81|5256.81|5256.81|5256.81|5256.81|5256.81|5256.81|5256.81|0
1605181780000|2020-11-12 11:49:40|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|0
1605181800000|2020-11-12 11:50:00|5256.71|5256.71|5257.08|5257.08|5257.08|5257.08|5256.71|5256.71|0
1605181810000|2020-11-12 11:50:10|5258.45|5258.45|5259.14|5259.14|5259.14|5259.14|5258.45|5258.45|0
1605181820000|2020-11-12 11:50:20|5259.08|5259.08|5259.27|5259.27|5259.27|5259.27|5259.08|5259.08|0
1605181850000|2020-11-12 11:50:50|5259.33|5259.33|5258.96|5258.96|5259.33|5259.33|5258.96|5258.96|0
1605181860000|2020-11-12 11:51:00|5258.79|5258.79|5259.02|5259.02|5259.02|5259.02|5258.79|5258.79|0
1605181870000|2020-11-12 11:51:10|5258.34|5258.34|5256.96|5256.96|5258.34|5258.34|5256.96|5256.96|0
1605181890000|2020-11-12 11:51:30|5255.59|5255.59|5254.53|5254.53|5255.59|5255.59|5254.53|5254.53|0
1605181910000|2020-11-12 11:51:50|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|0
1605181920000|2020-11-12 11:52:00|5254.34|5254.34|5254.34|5254.34|5254.34|5254.34|5254.34|5254.34|0
1605181930000|2020-11-12 11:52:10|5254.65|5254.65|5254.7|5254.7|5254.7|5254.7|5254.65|5254.65|0
1605181940000|2020-11-12 11:52:20|5254.76|5254.76|5254.76|5254.76|5254.76|5254.76|5254.76|5254.76|0
1605181960000|2020-11-12 11:52:40|5254.99|5254.99|5254.99|5254.99|5254.99|5254.99|5254.99|5254.99|0
1605181980000|2020-11-12 11:53:00|5254.65|5254.65|5254.65|5254.65|5254.65|5254.65|5254.65|5254.65|0
1605182050000|2020-11-12 11:54:10|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|5254.42|0
1605182080000|2020-11-12 11:54:40|5254.19|5254.19|5254.19|5254.19|5254.19|5254.19|5254.19|5254.19|0
1605182090000|2020-11-12 11:54:50|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|0
1605182100000|2020-11-12 11:55:00|5254.21|5254.21|5253.6|5253.6|5254.21|5254.21|5253.6|5253.6|0
1605182170000|2020-11-12 11:56:10|5253.48|5253.48|5253.71|5253.71|5253.71|5253.71|5253.48|5253.48|0
1605182180000|2020-11-12 11:56:20|5253.02|5253.02|5253.43|5253.43|5253.71|5253.71|5253.02|5253.02|0
1605182230000|2020-11-12 11:57:10|5254.11|5254.11|5253.14|5253.14|5254.11|5254.11|5253.14|5253.14|0
1605182240000|2020-11-12 11:57:20|5253.03|5253.03|5253.03|5253.03|5253.03|5253.03|5253.03|5253.03|0
1605182250000|2020-11-12 11:57:30|5252.34|5252.34|5253.03|5253.03|5253.03|5253.03|5252.34|5252.34|0
1605182280000|2020-11-12 11:58:00|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|0
1605182310000|2020-11-12 11:58:30|5254.46|5254.46|5254.34|5254.34|5254.46|5254.46|5254.34|5254.34|0
1605182320000|2020-11-12 11:58:40|5253.66|5253.66|5251.46|5251.46|5253.66|5253.66|5251.46|5251.46|0
1605182340000|2020-11-12 11:59:00|5252.14|5252.14|5252.03|5252.03|5252.14|5252.14|5252.03|5252.03|0
1605182350000|2020-11-12 11:59:10|5251.89|5251.89|5250.5|5250.5|5252.01|5252.01|5250.5|5250.5|0
1605182360000|2020-11-12 11:59:20|5250.27|5250.27|5250.02|5250.02|5250.27|5250.27|5250.02|5250.02|0
1605182370000|2020-11-12 11:59:30|5250.19|5250.19|5250.19|5250.19|5250.19|5250.19|5250.19|5250.19|0
1605182400000|2020-11-12 12:00:00|5249.73|5249.73|5249.62|5249.62|5249.73|5249.73|5249.62|5249.62|0
1605182460000|2020-11-12 12:01:00|5249.56|5249.56|5249.56|5249.56|5249.56|5249.56|5249.56|5249.56|0
1605182480000|2020-11-12 12:01:20|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|5250.03|0
1605182490000|2020-11-12 12:01:30|5249.89|5249.89|5249.89|5249.89|5249.89|5249.89|5249.89|5249.89|0
1605182500000|2020-11-12 12:01:40|5248.52|5248.52|5248.29|5248.29|5248.52|5248.52|5248.29|5248.29|0
1605182520000|2020-11-12 12:02:00|5248.4|5248.4|5248.27|5248.27|5248.4|5248.4|5248.27|5248.27|0
1605182530000|2020-11-12 12:02:10|5248.13|5248.13|5248.13|5248.13|5248.13|5248.13|5248.13|5248.13|0
1605182570000|2020-11-12 12:02:50|5246.07|5246.07|5246.07|5246.07|5246.07|5246.07|5246.07|5246.07|0
1605182590000|2020-11-12 12:03:10|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|0
1605182620000|2020-11-12 12:03:40|5246.48|5246.48|5245.86|5245.86|5246.48|5246.48|5245.86|5245.86|0
1605182630000|2020-11-12 12:03:50|5245.69|5245.69|5246.38|5246.38|5246.38|5246.38|5245.69|5245.69|0
1605182640000|2020-11-12 12:04:00|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|5246.44|0
1605182650000|2020-11-12 12:04:10|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|5246.57|0
1605182660000|2020-11-12 12:04:20|5245.2|5245.2|5245.37|5245.37|5245.37|5245.37|5245.2|5245.2|0
1605182680000|2020-11-12 12:04:40|5245.42|5245.42|5245.65|5245.65|5245.65|5245.65|5245.42|5245.42|0
1605182690000|2020-11-12 12:04:50|5245.42|5245.42|5244.05|5244.05|5245.42|5245.42|5244.05|5244.05|0
1605182700000|2020-11-12 12:05:00|5243.84|5243.84|5243.71|5243.71|5243.84|5243.84|5243.57|5243.57|0
1605182710000|2020-11-12 12:05:10|5243.97|5243.97|5243.74|5243.74|5243.97|5243.97|5243.74|5243.74|0
1605182730000|2020-11-12 12:05:30|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|0
1605182740000|2020-11-12 12:05:40|5241.62|5241.62|5241.45|5241.45|5241.62|5241.62|5241.45|5241.45|0
1605182750000|2020-11-12 12:05:50|5241.31|5241.31|5241.2|5241.2|5241.31|5241.31|5241.2|5241.2|0
1605182760000|2020-11-12 12:06:00|5241.07|5241.07|5241.24|5241.24|5241.24|5241.24|5241.01|5241.01|0
1605182770000|2020-11-12 12:06:10|5241.04|5241.04|5241.5|5241.5|5241.5|5241.5|5241.04|5241.04|0
1605182780000|2020-11-12 12:06:20|5244.25|5244.25|5244.25|5244.25|5244.25|5244.25|5244.25|5244.25|0
1605182790000|2020-11-12 12:06:30|5244.39|5244.39|5243.7|5243.7|5244.39|5244.39|5243.7|5243.7|0
1605182800000|2020-11-12 12:06:40|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|0
1605182820000|2020-11-12 12:07:00|5242.83|5242.83|5243.24|5243.24|5243.24|5243.24|5242.83|5242.83|0
1605182840000|2020-11-12 12:07:20|5243.29|5243.29|5243.29|5243.29|5243.29|5243.29|5243.29|5243.29|0
1605182870000|2020-11-12 12:07:50|5243.06|5243.06|5239.12|5239.12|5243.06|5243.06|5239.12|5239.12|0
1605182880000|2020-11-12 12:08:00|5239.26|5239.26|5239.94|5239.94|5239.94|5239.94|5239.26|5239.26|0
1605182890000|2020-11-12 12:08:10|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|5240.08|0
1605182910000|2020-11-12 12:08:30|5239.81|5239.81|5239.81|5239.81|5239.81|5239.81|5239.81|5239.81|0
1605182920000|2020-11-12 12:08:40|5239.4|5239.4|5239.3|5239.3|5239.4|5239.4|5239.17|5239.17|0
1605182930000|2020-11-12 12:08:50|5238.61|5238.61|5239.3|5239.3|5239.3|5239.3|5238.61|5238.61|0
1605182940000|2020-11-12 12:09:00|5239.17|5239.17|5239.11|5239.11|5239.17|5239.17|5239.05|5239.05|0
1605182950000|2020-11-12 12:09:10|5239.8|5239.8|5240.75|5240.75|5240.81|5240.81|5239.8|5239.8|0
1605182960000|2020-11-12 12:09:20|5240.48|5240.48|5237.37|5237.37|5240.48|5240.48|5237.37|5237.37|0
1605182970000|2020-11-12 12:09:30|5237.14|5237.14|5237.96|5237.96|5237.96|5237.96|5237.14|5237.14|0
1605182980000|2020-11-12 12:09:40|5237.83|5237.83|5237.36|5237.36|5237.83|5237.83|5237.36|5237.36|0
1605182990000|2020-11-12 12:09:50|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|0
1605183000000|2020-11-12 12:10:00|5235.85|5235.85|5232.9|5232.9|5235.85|5235.85|5232.9|5232.9|0
1605183010000|2020-11-12 12:10:10|5232.96|5232.96|5233.07|5233.07|5233.07|5233.07|5232.96|5232.96|0
1605183020000|2020-11-12 12:10:20|5232.66|5232.66|5232.78|5232.78|5232.78|5232.78|5232.66|5232.66|0
1605183030000|2020-11-12 12:10:30|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|5232.09|0
1605183050000|2020-11-12 12:10:50|5232.03|5232.03|5231.17|5231.17|5232.03|5232.03|5231.17|5231.17|0
1605183060000|2020-11-12 12:11:00|5230.94|5230.94|5230.94|5230.94|5232.31|5232.31|5230.94|5230.94|0
1605183080000|2020-11-12 12:11:20|5230.88|5230.88|5230.88|5230.88|5230.88|5230.88|5230.88|5230.88|0
1605183090000|2020-11-12 12:11:30|5230.75|5230.75|5228.82|5228.82|5230.88|5230.88|5228.82|5228.82|0
1605183100000|2020-11-12 12:11:40|5228.18|5228.18|5227.5|5227.5|5228.18|5228.18|5227.5|5227.5|0
1605183110000|2020-11-12 12:11:50|5227.44|5227.44|5227.23|5227.23|5227.44|5227.44|5227.23|5227.23|0
1605183120000|2020-11-12 12:12:00|5226.83|5226.83|5226.78|5226.78|5226.83|5226.83|5226.78|5226.78|0
1605183130000|2020-11-12 12:12:10|5225.4|5225.4|5225.27|5225.27|5225.4|5225.4|5225.27|5225.27|0
1605183140000|2020-11-12 12:12:20|5225.21|5225.21|5224.52|5224.52|5225.21|5225.21|5224.52|5224.52|0
1605183160000|2020-11-12 12:12:40|5224.13|5224.13|5220.94|5220.94|5224.13|5224.13|5220.94|5220.94|0
1605183180000|2020-11-12 12:13:00|5220.88|5220.88|5220.71|5220.71|5220.88|5220.88|5220.71|5220.71|0
1605183190000|2020-11-12 12:13:10|5220.83|5220.83|5222.87|5222.87|5222.87|5222.87|5220.83|5220.83|0
1605183200000|2020-11-12 12:13:20|5223.56|5223.56|5224.93|5224.93|5224.93|5224.93|5223.56|5223.56|0
1605183210000|2020-11-12 12:13:30|5225.62|5225.62|5226.31|5226.31|5226.31|5226.31|5225.62|5225.62|0
1605183220000|2020-11-12 12:13:40|5225.85|5225.85|5225.85|5225.85|5225.85|5225.85|5225.85|5225.85|0
1605183230000|2020-11-12 12:13:50|5226.54|5226.54|5226.54|5226.54|5226.54|5226.54|5226.54|5226.54|0
1605183240000|2020-11-12 12:14:00|5226.42|5226.42|5224.8|5224.8|5226.42|5226.42|5224.8|5224.8|0
1605183250000|2020-11-12 12:14:10|5224.11|5224.11|5222.24|5222.24|5224.11|5224.11|5222.24|5222.24|0
1605183260000|2020-11-12 12:14:20|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|5222.3|0
1605183290000|2020-11-12 12:14:50|5220.93|5220.93|5220.26|5220.26|5220.93|5220.93|5220.26|5220.26|0
1605183300000|2020-11-12 12:15:00|5220.14|5220.14|5220.14|5220.14|5220.14|5220.14|5220.14|5220.14|0
1605183310000|2020-11-12 12:15:10|5220.09|5220.09|5220.09|5220.09|5220.09|5220.09|5220.09|5220.09|0
1605183320000|2020-11-12 12:15:20|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|5220.03|0
1605183330000|2020-11-12 12:15:30|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|0
1605183350000|2020-11-12 12:15:50|5219.13|5219.13|5219.27|5219.27|5219.27|5219.27|5219.13|5219.13|0
1605183360000|2020-11-12 12:16:00|5219.47|5219.47|5220.49|5220.49|5220.49|5220.49|5219.47|5219.47|0
1605183370000|2020-11-12 12:16:10|5220.62|5220.62|5222.21|5222.21|5222.27|5222.27|5220.62|5220.62|0
1605183380000|2020-11-12 12:16:20|5222.09|5222.09|5224.21|5224.21|5224.21|5224.21|5222.09|5222.09|0
1605183400000|2020-11-12 12:16:40|5224.27|5224.27|5224.27|5224.27|5224.27|5224.27|5224.27|5224.27|0
1605183430000|2020-11-12 12:17:10|5224.39|5224.39|5223.01|5223.01|5224.39|5224.39|5223.01|5223.01|0
1605183440000|2020-11-12 12:17:20|5223.14|5223.14|5223.28|5223.28|5223.28|5223.28|5223.14|5223.14|0
1605183450000|2020-11-12 12:17:30|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|0
1605183460000|2020-11-12 12:17:40|5223.54|5223.54|5223.54|5223.54|5223.54|5223.54|5223.54|5223.54|0
1605183480000|2020-11-12 12:18:00|5224.92|5224.92|5225.6|5225.6|5225.6|5225.6|5224.92|5224.92|0
1605183500000|2020-11-12 12:18:20|5226.29|5226.29|5226.29|5226.29|5226.29|5226.29|5226.29|5226.29|0
1605183510000|2020-11-12 12:18:30|5226.35|5226.35|5225.66|5225.66|5226.35|5226.35|5225.66|5225.66|0
1605183520000|2020-11-12 12:18:40|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|0
1605183530000|2020-11-12 12:18:50|5227.26|5227.26|5227.26|5227.26|5227.26|5227.26|5227.26|5227.26|0
1605183540000|2020-11-12 12:19:00|5227.4|5227.4|5227.57|5227.57|5227.57|5227.57|5227.4|5227.4|0
1605183570000|2020-11-12 12:19:30|5227.86|5227.86|5227.86|5227.86|5227.86|5227.86|5227.86|5227.86|0
1605183580000|2020-11-12 12:19:40|5228.12|5228.12|5229.73|5229.73|5229.73|5229.73|5228.12|5228.12|0
1605183590000|2020-11-12 12:19:50|5229.94|5229.94|5230.17|5230.17|5230.17|5230.17|5229.94|5229.94|0
1605183600000|2020-11-12 12:20:00|5230.34|5230.34|5230.61|5230.61|5230.61|5230.61|5230.34|5230.34|0
1605183610000|2020-11-12 12:20:10|5230.67|5230.67|5230.67|5230.67|5230.67|5230.67|5230.67|5230.67|0
1605183620000|2020-11-12 12:20:20|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|0
1605183650000|2020-11-12 12:20:50|5232.96|5232.96|5232.96|5232.96|5232.96|5232.96|5232.96|5232.96|0
1605183660000|2020-11-12 12:21:00|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|0
1605183670000|2020-11-12 12:21:10|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|0
1605183710000|2020-11-12 12:21:50|5233.87|5233.87|5233.76|5233.76|5233.87|5233.87|5233.76|5233.76|0
1605183720000|2020-11-12 12:22:00|5233.53|5233.53|5233.64|5233.64|5233.64|5233.64|5233.53|5233.53|0
1605183730000|2020-11-12 12:22:10|5233.88|5233.88|5233.88|5233.88|5233.88|5233.88|5233.88|5233.88|0
1605183740000|2020-11-12 12:22:20|5235.25|5235.25|5233.88|5233.88|5235.94|5235.94|5233.88|5233.88|0
1605183760000|2020-11-12 12:22:40|5233.93|5233.93|5235.75|5235.75|5235.75|5235.75|5233.93|5233.93|0
1605183780000|2020-11-12 12:23:00|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|5235.06|0
1605183790000|2020-11-12 12:23:10|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|0
1605183800000|2020-11-12 12:23:20|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|0
1605183820000|2020-11-12 12:23:40|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|5235.14|0
1605183840000|2020-11-12 12:24:00|5234.93|5234.93|5234.93|5234.93|5234.93|5234.93|5234.93|5234.93|0
1605183860000|2020-11-12 12:24:20|5234.7|5234.7|5234.36|5234.36|5234.7|5234.7|5234.36|5234.36|0
1605183880000|2020-11-12 12:24:40|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1605183940000|2020-11-12 12:25:40|5231.76|5231.76|5231.03|5231.03|5231.76|5231.76|5231.03|5231.03|0
1605183950000|2020-11-12 12:25:50|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|0
1605183960000|2020-11-12 12:26:00|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|5230.92|0
1605183990000|2020-11-12 12:26:30|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|5231.09|0
1605184000000|2020-11-12 12:26:40|5229.02|5229.02|5229.71|5229.71|5229.71|5229.71|5229.02|5229.02|0
1605184010000|2020-11-12 12:26:50|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|5229.85|0
1605184020000|2020-11-12 12:27:00|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|0
1605184040000|2020-11-12 12:27:20|5232.42|5232.42|5232.76|5232.76|5232.76|5232.76|5232.42|5232.42|0
1605184070000|2020-11-12 12:27:50|5233.23|5233.23|5236.86|5236.86|5236.86|5236.86|5233.23|5233.23|0
1605184090000|2020-11-12 12:28:10|5236.63|5236.63|5236.63|5236.63|5236.63|5236.63|5236.63|5236.63|0
1605184100000|2020-11-12 12:28:20|5236.51|5236.51|5236.51|5236.51|5236.51|5236.51|5236.51|5236.51|0
1605184110000|2020-11-12 12:28:30|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|0
1605184190000|2020-11-12 12:29:50|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|0
1605184200000|2020-11-12 12:30:00|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|0
1605184210000|2020-11-12 12:30:10|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1605184220000|2020-11-12 12:30:20|5234.92|5234.92|5234.98|5234.98|5234.98|5234.98|5234.92|5234.92|0
1605184230000|2020-11-12 12:30:30|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|0
1605184240000|2020-11-12 12:30:40|5233.47|5233.47|5233.24|5233.24|5233.47|5233.47|5233.24|5233.24|0
1605184250000|2020-11-12 12:30:50|5233.1|5233.1|5232.87|5232.87|5233.1|5233.1|5232.87|5232.87|0
1605184270000|2020-11-12 12:31:10|5232.74|5232.74|5232.57|5232.57|5232.74|5232.74|5232.57|5232.57|0
1605184290000|2020-11-12 12:31:30|5233.94|5233.94|5234.21|5234.21|5234.21|5234.21|5233.94|5233.94|0
1605184310000|2020-11-12 12:31:50|5235.59|5235.59|5236.96|5236.96|5236.96|5236.96|5235.59|5235.59|0
1605184320000|2020-11-12 12:32:00|5237.19|5237.19|5238.79|5238.79|5238.79|5238.79|5237.19|5237.19|0
1605184340000|2020-11-12 12:32:20|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|0
1605184380000|2020-11-12 12:33:00|5239.08|5239.08|5239.08|5239.08|5239.08|5239.08|5239.08|5239.08|0
1605184390000|2020-11-12 12:33:10|5239.77|5239.77|5240.46|5240.46|5240.46|5240.46|5239.77|5239.77|0
1605184400000|2020-11-12 12:33:20|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|0
1605184430000|2020-11-12 12:33:50|5240.17|5240.17|5239.9|5239.9|5240.17|5240.17|5239.9|5239.9|0
1605184450000|2020-11-12 12:34:10|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|0
1605184460000|2020-11-12 12:34:20|5239.9|5239.9|5239.9|5239.9|5239.9|5239.9|5239.9|5239.9|0
1605184490000|2020-11-12 12:34:50|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|0
1605184500000|2020-11-12 12:35:00|5240.17|5240.17|5240.17|5240.17|5240.17|5240.17|5240.17|5240.17|0
1605184520000|2020-11-12 12:35:20|5240.4|5240.4|5241.05|5241.05|5241.05|5241.05|5240.4|5240.4|0
1605184540000|2020-11-12 12:35:40|5241.26|5241.26|5241.49|5241.49|5241.49|5241.49|5241.26|5241.26|0
1605184560000|2020-11-12 12:36:00|5242.86|5242.86|5243.6|5243.6|5243.6|5243.6|5242.86|5242.86|0
1605184570000|2020-11-12 12:36:10|5243.37|5243.37|5243.84|5243.84|5243.84|5243.84|5243.37|5243.37|0
1605184600000|2020-11-12 12:36:40|5243.6|5243.6|5242.82|5242.82|5243.6|5243.6|5242.73|5242.73|0
1605184610000|2020-11-12 12:36:50|5242.96|5242.96|5243.01|5243.01|5243.01|5243.01|5242.96|5242.96|0
1605184630000|2020-11-12 12:37:10|5242.84|5242.84|5242.84|5242.84|5242.84|5242.84|5242.84|5242.84|0
1605184640000|2020-11-12 12:37:20|5242.57|5242.57|5242.16|5242.16|5242.57|5242.57|5242.16|5242.16|0
1605184650000|2020-11-12 12:37:30|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|5242.37|0
1605184660000|2020-11-12 12:37:40|5242.25|5242.25|5242.25|5242.25|5242.25|5242.25|5242.25|5242.25|0
1605184680000|2020-11-12 12:38:00|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|5241.97|0
1605184700000|2020-11-12 12:38:20|5241.83|5241.83|5241.57|5241.57|5241.83|5241.83|5241.57|5241.57|0
1605184710000|2020-11-12 12:38:30|5241.11|5241.11|5240.98|5240.98|5241.11|5241.11|5240.98|5240.98|0
1605184740000|2020-11-12 12:39:00|5241.11|5241.11|5241.11|5241.11|5241.11|5241.11|5241.11|5241.11|0
1605184770000|2020-11-12 12:39:30|5240.9|5240.9|5241.14|5241.14|5241.14|5241.14|5240.9|5240.9|0
1605184780000|2020-11-12 12:39:40|5242.51|5242.51|5243.6|5243.6|5243.6|5243.6|5242.51|5242.51|0
1605184800000|2020-11-12 12:40:00|5243.83|5243.83|5244.71|5244.71|5244.71|5244.71|5243.83|5243.83|0
1605184820000|2020-11-12 12:40:20|5245.18|5245.18|5245.18|5245.18|5245.18|5245.18|5245.18|5245.18|0
1605184830000|2020-11-12 12:40:30|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|5245.86|0
1605184860000|2020-11-12 12:41:00|5245.46|5245.46|5245.36|5245.36|5245.46|5245.46|5245.23|5245.23|0
1605184870000|2020-11-12 12:41:10|5245.6|5245.6|5245.6|5245.6|5245.6|5245.6|5245.6|5245.6|0
1605184890000|2020-11-12 12:41:30|5245.36|5245.36|5245.36|5245.36|5245.36|5245.36|5245.36|5245.36|0
1605184910000|2020-11-12 12:41:50|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|5245.23|0
1605184950000|2020-11-12 12:42:30|5244.94|5244.94|5245|5245|5245|5245|5244.94|5244.94|0
1605184990000|2020-11-12 12:43:10|5244.89|5244.89|5244.89|5244.89|5245|5245|5244.89|5244.89|0
1605185000000|2020-11-12 12:43:20|5244.83|5244.83|5244.66|5244.66|5244.83|5244.83|5244.66|5244.66|0
1605185020000|2020-11-12 12:43:40|5244.79|5244.79|5245.48|5245.48|5245.48|5245.48|5244.79|5244.79|0
1605185030000|2020-11-12 12:43:50|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|5245.24|0
1605185040000|2020-11-12 12:44:00|5244.73|5244.73|5244.48|5244.48|5244.73|5244.73|5244.48|5244.48|0
1605185050000|2020-11-12 12:44:10|5245.16|5245.16|5245.16|5245.16|5245.16|5245.16|5245.16|5245.16|0
1605185060000|2020-11-12 12:44:20|5242.41|5242.41|5242.21|5242.21|5242.41|5242.41|5242.21|5242.21|0
1605185080000|2020-11-12 12:44:40|5242.61|5242.61|5242.55|5242.55|5242.61|5242.61|5242.55|5242.55|0
1605185090000|2020-11-12 12:44:50|5242.69|5242.69|5242.82|5242.82|5243.51|5243.51|5242.69|5242.69|0
1605185100000|2020-11-12 12:45:00|5243.05|5243.05|5243.97|5243.97|5243.97|5243.97|5243.05|5243.05|0
1605185140000|2020-11-12 12:45:40|5244.24|5244.24|5244.64|5244.64|5244.64|5244.64|5244.24|5244.24|0
1605185150000|2020-11-12 12:45:50|5243.95|5243.95|5243.95|5243.95|5243.95|5243.95|5243.95|5243.95|0
1605185160000|2020-11-12 12:46:00|5244.09|5244.09|5242.72|5242.72|5244.09|5244.09|5242.72|5242.72|0
1605185170000|2020-11-12 12:46:10|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|0
1605185190000|2020-11-12 12:46:30|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|0
1605185200000|2020-11-12 12:46:40|5242.93|5242.93|5242.93|5242.93|5242.93|5242.93|5242.93|5242.93|0
1605185220000|2020-11-12 12:47:00|5242.79|5242.79|5242.62|5242.62|5242.79|5242.79|5242.62|5242.62|0
1605185260000|2020-11-12 12:47:40|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|0
1605185290000|2020-11-12 12:48:10|5242.32|5242.32|5242.32|5242.32|5242.32|5242.32|5242.32|5242.32|0
1605185300000|2020-11-12 12:48:20|5241.63|5241.63|5241.63|5241.63|5241.63|5241.63|5241.63|5241.63|0
1605185330000|2020-11-12 12:48:50|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|0
1605185380000|2020-11-12 12:49:40|5241|5241|5241|5241|5241|5241|5241|5241|0
1605185390000|2020-11-12 12:49:50|5240.59|5240.59|5240.59|5240.59|5240.59|5240.59|5240.59|5240.59|0
1605185400000|2020-11-12 12:50:00|5240.53|5240.53|5240.26|5240.26|5240.53|5240.53|5240.26|5240.26|0
1605185410000|2020-11-12 12:50:10|5240.03|5240.03|5237.3|5237.3|5240.03|5240.03|5237.28|5237.28|0
1605185420000|2020-11-12 12:50:20|5237.09|5237.09|5234.11|5234.11|5237.09|5237.09|5233.42|5233.42|0
1605185430000|2020-11-12 12:50:30|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|0
1605185480000|2020-11-12 12:51:20|5234.11|5234.11|5233.37|5233.37|5234.11|5234.11|5233.37|5233.37|0
1605185490000|2020-11-12 12:51:30|5232.83|5232.83|5231.25|5231.25|5232.83|5232.83|5231.25|5231.25|0
1605185510000|2020-11-12 12:51:50|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|5232.63|0
1605185520000|2020-11-12 12:52:00|5232.39|5232.39|5232.39|5232.39|5232.39|5232.39|5232.39|5232.39|0
1605185530000|2020-11-12 12:52:10|5232.51|5232.51|5232.51|5232.51|5232.51|5232.51|5232.51|5232.51|0
1605185560000|2020-11-12 12:52:40|5230.44|5230.44|5230.21|5230.21|5230.44|5230.44|5230.21|5230.21|0
1605185610000|2020-11-12 12:53:30|5230.1|5230.1|5229.87|5229.87|5230.1|5230.1|5229.87|5229.87|0
1605185630000|2020-11-12 12:53:50|5230.56|5230.56|5234.73|5234.73|5234.73|5234.73|5230.56|5230.56|0
1605185650000|2020-11-12 12:54:10|5235.42|5235.42|5235.42|5235.42|5235.42|5235.42|5235.42|5235.42|0
1605185660000|2020-11-12 12:54:20|5235.31|5235.31|5234.75|5234.75|5235.31|5235.31|5234.62|5234.62|0
1605185670000|2020-11-12 12:54:30|5234.81|5234.81|5234.58|5234.58|5234.81|5234.81|5234.58|5234.58|0
1605185680000|2020-11-12 12:54:40|5233.2|5233.2|5232.97|5232.97|5233.2|5233.2|5232.97|5232.97|0
1605185700000|2020-11-12 12:55:00|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|5233.65|0
1605185710000|2020-11-12 12:55:10|5233.71|5233.71|5233.6|5233.6|5233.71|5233.71|5233.6|5233.6|0
1605185750000|2020-11-12 12:55:50|5234.28|5234.28|5234.28|5234.28|5234.28|5234.28|5234.28|5234.28|0
1605185770000|2020-11-12 12:56:10|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|5233.6|0
1605185780000|2020-11-12 12:56:20|5233.43|5233.43|5232.87|5232.87|5233.43|5233.43|5232.87|5232.87|0
1605185810000|2020-11-12 12:56:50|5232.98|5232.98|5233.1|5233.1|5233.1|5233.1|5232.98|5232.98|0
1605185820000|2020-11-12 12:57:00|5232.43|5232.43|5232.7|5232.7|5232.7|5232.7|5232.43|5232.43|0
1605185830000|2020-11-12 12:57:10|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|0
1605185840000|2020-11-12 12:57:20|5231.8|5231.8|5231.8|5231.8|5231.8|5231.8|5231.8|5231.8|0
1605185870000|2020-11-12 12:57:50|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|0
1605185880000|2020-11-12 12:58:00|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|5232.37|0
1605185890000|2020-11-12 12:58:10|5231|5231|5231.69|5231.69|5231.69|5231.69|5231|5231|0
1605185920000|2020-11-12 12:58:40|5231|5231|5231|5231|5231|5231|5231|5231|0
1605185970000|2020-11-12 12:59:30|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|0
1605185980000|2020-11-12 12:59:40|5231|5231|5231|5231|5231|5231|5231|5231|0
1605186000000|2020-11-12 13:00:00|5231.13|5231.13|5234|5234|5234|5234|5231.13|5231.13|0
1605186010000|2020-11-12 13:00:10|5234.4|5234.4|5234.46|5234.46|5234.46|5234.46|5234.4|5234.4|0
1605186020000|2020-11-12 13:00:20|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|5234.67|0
1605186030000|2020-11-12 13:00:30|5237.2|5237.2|5238.47|5238.47|5238.47|5238.47|5237.2|5237.2|0
1605186040000|2020-11-12 13:00:40|5238.87|5238.87|5239.01|5239.01|5239.01|5239.01|5238.87|5238.87|0
1605186050000|2020-11-12 13:00:50|5239.06|5239.06|5238.85|5238.85|5239.29|5239.29|5238.85|5238.85|0
1605186060000|2020-11-12 13:01:00|5239.32|5239.32|5240.7|5240.7|5240.7|5240.7|5239.32|5239.32|0
1605186070000|2020-11-12 13:01:10|5241.38|5241.38|5241.72|5241.72|5242.54|5242.54|5241.38|5241.38|0
1605186090000|2020-11-12 13:01:30|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|5241.84|0
1605186110000|2020-11-12 13:01:50|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|0
1605186120000|2020-11-12 13:02:00|5242.47|5242.47|5243.1|5243.1|5243.24|5243.24|5242.47|5242.47|0
1605186130000|2020-11-12 13:02:10|5243.33|5243.33|5243.47|5243.47|5243.47|5243.47|5243.33|5243.33|0
1605186140000|2020-11-12 13:02:20|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|0
1605186150000|2020-11-12 13:02:30|5244.1|5244.1|5244.1|5244.1|5244.1|5244.1|5244.1|5244.1|0
1605186160000|2020-11-12 13:02:40|5243.64|5243.64|5243.24|5243.24|5243.64|5243.64|5243.24|5243.24|0
1605186170000|2020-11-12 13:02:50|5242.97|5242.97|5242.83|5242.83|5242.97|5242.97|5242.83|5242.83|0
1605186180000|2020-11-12 13:03:00|5242.57|5242.57|5242.57|5242.57|5242.57|5242.57|5242.57|5242.57|0
1605186200000|2020-11-12 13:03:20|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|5242.36|0
1605186230000|2020-11-12 13:03:50|5242.13|5242.13|5242.01|5242.01|5242.13|5242.13|5242.01|5242.01|0
1605186240000|2020-11-12 13:04:00|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|5241.9|0
1605186260000|2020-11-12 13:04:20|5242.13|5242.13|5242.13|5242.13|5242.13|5242.13|5242.13|5242.13|0
1605186300000|2020-11-12 13:05:00|5241.73|5241.73|5241.48|5241.48|5241.84|5241.84|5241.48|5241.48|0
1605186310000|2020-11-12 13:05:10|5241.42|5241.42|5241.42|5241.42|5241.42|5241.42|5241.42|5241.42|0
1605186320000|2020-11-12 13:05:20|5241.29|5241.29|5241.29|5241.29|5241.29|5241.29|5241.29|5241.29|0
1605186350000|2020-11-12 13:05:50|5241.05|5241.05|5241.05|5241.05|5241.05|5241.05|5241.05|5241.05|0
1605186370000|2020-11-12 13:06:10|5242.43|5242.43|5242.58|5242.58|5243.12|5243.12|5242.43|5242.43|0
1605186390000|2020-11-12 13:06:30|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|5242.72|0
1605186410000|2020-11-12 13:06:50|5242.83|5242.83|5242.14|5242.14|5242.83|5242.83|5242.14|5242.14|0
1605186420000|2020-11-12 13:07:00|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1605186430000|2020-11-12 13:07:10|5241.72|5241.72|5239.66|5239.66|5241.72|5241.72|5239.66|5239.66|0
1605186440000|2020-11-12 13:07:20|5239.43|5239.43|5238.95|5238.95|5239.43|5239.43|5238.95|5238.95|0
1605186450000|2020-11-12 13:07:30|5238.82|5238.82|5238.59|5238.59|5238.82|5238.82|5238.59|5238.59|0
1605186480000|2020-11-12 13:08:00|5239.27|5239.27|5239.27|5239.27|5239.27|5239.27|5239.27|5239.27|0
1605186490000|2020-11-12 13:08:10|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|5239.74|0
1605186520000|2020-11-12 13:08:40|5239.05|5239.05|5236.99|5236.99|5239.05|5239.05|5236.99|5236.99|0
1605186530000|2020-11-12 13:08:50|5236.72|5236.72|5236.26|5236.26|5236.72|5236.72|5236.26|5236.26|0
1605186570000|2020-11-12 13:09:30|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|0
1605186580000|2020-11-12 13:09:40|5237.21|5237.21|5237.21|5237.21|5237.21|5237.21|5237.21|5237.21|0
1605186600000|2020-11-12 13:10:00|5237.34|5237.34|5237.4|5237.4|5237.4|5237.4|5237.34|5237.34|0
1605186610000|2020-11-12 13:10:10|5237.13|5237.13|5235.17|5235.17|5237.37|5237.37|5235.17|5235.17|0
1605186620000|2020-11-12 13:10:20|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|0
1605186630000|2020-11-12 13:10:30|5235.29|5235.29|5235.23|5235.23|5235.29|5235.29|5235.17|5235.17|0
1605186660000|2020-11-12 13:11:00|5234.99|5234.99|5237.5|5237.5|5237.5|5237.5|5234.86|5234.86|0
1605186700000|2020-11-12 13:11:40|5237.44|5237.44|5237.44|5237.44|5237.44|5237.44|5237.44|5237.44|0
1605186710000|2020-11-12 13:11:50|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|5237.38|0
1605186720000|2020-11-12 13:12:00|5237.65|5237.65|5237.92|5237.92|5237.92|5237.92|5237.65|5237.65|0
1605186730000|2020-11-12 13:12:10|5237.23|5237.23|5237.09|5237.09|5238.24|5238.24|5236.86|5236.86|0
1605186740000|2020-11-12 13:12:20|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|5236.41|0
1605186760000|2020-11-12 13:12:40|5237.78|5237.78|5238.78|5238.78|5238.78|5238.78|5237.78|5237.78|0
1605186770000|2020-11-12 13:12:50|5239.47|5239.47|5238.78|5238.78|5239.47|5239.47|5238.78|5238.78|0
1605186780000|2020-11-12 13:13:00|5238.1|5238.1|5237.86|5237.86|5238.1|5238.1|5237.86|5237.86|0
1605186800000|2020-11-12 13:13:20|5237.98|5237.98|5237.98|5237.98|5237.98|5237.98|5237.98|5237.98|0
1605186810000|2020-11-12 13:13:30|5237.69|5237.69|5237.69|5237.69|5237.69|5237.69|5237.69|5237.69|0
1605186820000|2020-11-12 13:13:40|5237.46|5237.46|5237.46|5237.46|5237.46|5237.46|5237.46|5237.46|0
1605186840000|2020-11-12 13:14:00|5236.77|5236.77|5236.77|5236.77|5236.77|5236.77|5236.77|5236.77|0
1605186850000|2020-11-12 13:14:10|5236.64|5236.64|5236.64|5236.64|5236.64|5236.64|5236.64|5236.64|0
1605186860000|2020-11-12 13:14:20|5236.81|5236.81|5236.81|5236.81|5236.81|5236.81|5236.81|5236.81|0
1605186880000|2020-11-12 13:14:40|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|0
1605186900000|2020-11-12 13:15:00|5236.92|5236.92|5237.04|5237.04|5237.04|5237.04|5236.92|5236.92|0
1605186920000|2020-11-12 13:15:20|5237.72|5237.72|5238.12|5238.12|5238.12|5238.12|5237.72|5237.72|0
1605186940000|2020-11-12 13:15:40|5238.54|5238.54|5238.54|5238.54|5238.54|5238.54|5238.54|5238.54|0
1605186950000|2020-11-12 13:15:50|5237.85|5237.85|5237.85|5237.85|5237.85|5237.85|5237.85|5237.85|0
1605187000000|2020-11-12 13:16:40|5237.79|5237.79|5237.66|5237.66|5237.79|5237.79|5237.66|5237.66|0
1605187010000|2020-11-12 13:16:50|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|0
1605187030000|2020-11-12 13:17:10|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|5238.4|0
1605187040000|2020-11-12 13:17:20|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|5237.72|0
1605187060000|2020-11-12 13:17:40|5237.54|5237.54|5236.8|5236.8|5237.54|5237.54|5236.8|5236.8|0
1605187070000|2020-11-12 13:17:50|5236.74|5236.74|5236.74|5236.74|5236.8|5236.8|5236.74|5236.74|0
1605187080000|2020-11-12 13:18:00|5236.88|5236.88|5236.88|5236.88|5236.88|5236.88|5236.88|5236.88|0
1605187100000|2020-11-12 13:18:20|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|5237.56|0
1605187110000|2020-11-12 13:18:30|5237.51|5237.51|5236.82|5236.82|5237.51|5237.51|5236.82|5236.82|0
1605187160000|2020-11-12 13:19:20|5236.58|5236.58|5236.32|5236.32|5236.58|5236.58|5236.32|5236.32|0
1605187170000|2020-11-12 13:19:30|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|0
1605187200000|2020-11-12 13:20:00|5236.26|5236.26|5237.22|5237.22|5237.42|5237.42|5236.26|5236.26|0
1605187210000|2020-11-12 13:20:10|5237.1|5237.1|5237.1|5237.1|5237.1|5237.1|5237.1|5237.1|0
1605187230000|2020-11-12 13:20:30|5237.24|5237.24|5237.24|5237.24|5237.24|5237.24|5237.24|5237.24|0
1605187260000|2020-11-12 13:21:00|5237.93|5237.93|5238.48|5238.48|5238.61|5238.61|5237.93|5237.93|0
1605187270000|2020-11-12 13:21:10|5238.95|5238.95|5239.09|5239.09|5239.15|5239.15|5238.95|5238.95|0
1605187310000|2020-11-12 13:21:50|5238.92|5238.92|5238.92|5238.92|5238.92|5238.92|5238.92|5238.92|0
1605187320000|2020-11-12 13:22:00|5238.24|5238.24|5238.92|5238.92|5238.92|5238.92|5238.24|5238.24|0
1605187330000|2020-11-12 13:22:10|5237.55|5237.55|5237.55|5237.55|5237.55|5237.55|5237.55|5237.55|0
1605187340000|2020-11-12 13:22:20|5236.86|5236.86|5236.06|5236.06|5236.86|5236.86|5236.06|5236.06|0
1605187360000|2020-11-12 13:22:40|5236.33|5236.33|5236.33|5236.33|5236.33|5236.33|5236.33|5236.33|0
1605187380000|2020-11-12 13:23:00|5237.01|5237.01|5238.66|5238.66|5238.66|5238.66|5237.01|5237.01|0
1605187390000|2020-11-12 13:23:10|5238.89|5238.89|5239|5239|5239|5239|5238.89|5238.89|0
1605187400000|2020-11-12 13:23:20|5239.11|5239.11|5239.11|5239.11|5239.11|5239.11|5239.11|5239.11|0
1605187430000|2020-11-12 13:23:50|5239.25|5239.25|5239.11|5239.11|5239.25|5239.25|5239.11|5239.11|0
1605187460000|2020-11-12 13:24:20|5239.34|5239.34|5237.97|5237.97|5239.34|5239.34|5237.97|5237.97|0
1605187490000|2020-11-12 13:24:50|5237.83|5237.83|5237.83|5237.83|5237.83|5237.83|5237.83|5237.83|0
1605187500000|2020-11-12 13:25:00|5237.15|5237.15|5237.15|5237.15|5237.15|5237.15|5237.15|5237.15|0
1605187560000|2020-11-12 13:26:00|5236.46|5236.46|5235.36|5235.36|5236.46|5236.46|5235.36|5235.36|0
1605187580000|2020-11-12 13:26:20|5236.73|5236.73|5236.73|5236.73|5236.73|5236.73|5236.73|5236.73|0
1605187590000|2020-11-12 13:26:30|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1605187600000|2020-11-12 13:26:40|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|5236.47|0
1605187610000|2020-11-12 13:26:50|5236.23|5236.23|5236.23|5236.23|5236.23|5236.23|5236.23|5236.23|0
1605187620000|2020-11-12 13:27:00|5234.86|5234.86|5234.34|5234.34|5234.86|5234.86|5234.17|5234.17|0
1605187630000|2020-11-12 13:27:10|5233.66|5233.66|5233.66|5233.66|5233.66|5233.66|5233.66|5233.66|0
1605187640000|2020-11-12 13:27:20|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|0
1605187660000|2020-11-12 13:27:40|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|0
1605187670000|2020-11-12 13:27:50|5233.66|5233.66|5235.26|5235.26|5235.95|5235.95|5233.66|5233.66|0
1605187680000|2020-11-12 13:28:00|5236.64|5236.64|5237.33|5237.33|5237.33|5237.33|5236.64|5236.64|0
1605187700000|2020-11-12 13:28:20|5237.56|5237.56|5238.25|5238.25|5238.25|5238.25|5237.56|5237.56|0
1605187710000|2020-11-12 13:28:30|5238.19|5238.19|5237.39|5237.39|5238.19|5238.19|5237.39|5237.39|0
1605187740000|2020-11-12 13:29:00|5237.59|5237.59|5236.91|5236.91|5237.59|5237.59|5236.91|5236.91|0
1605187750000|2020-11-12 13:29:10|5237.57|5237.57|5237.57|5237.57|5237.57|5237.57|5237.57|5237.57|0
1605187770000|2020-11-12 13:29:30|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|5237.4|0
1605187780000|2020-11-12 13:29:40|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|0
1605187790000|2020-11-12 13:29:50|5238.21|5238.21|5239.1|5239.1|5239.1|5239.1|5238.21|5238.21|0
1605187800000|2020-11-12 13:30:00|5239.23|5239.23|5237.86|5237.86|5239.23|5239.23|5237.86|5237.86|0
1605187820000|2020-11-12 13:30:20|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|5237.74|0
1605187830000|2020-11-12 13:30:30|5237.88|5237.88|5237.88|5237.88|5238.56|5238.56|5237.88|5237.88|0
1605187840000|2020-11-12 13:30:40|5238.56|5238.56|5238.93|5238.93|5238.93|5238.93|5238.56|5238.56|0
1605187860000|2020-11-12 13:31:00|5239.39|5239.39|5237.77|5237.77|5239.39|5239.39|5237.77|5237.77|0
1605187870000|2020-11-12 13:31:10|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|5237.63|0
1605187880000|2020-11-12 13:31:20|5237.4|5237.4|5237.27|5237.27|5237.4|5237.4|5237.27|5237.27|0
1605187890000|2020-11-12 13:31:30|5236.58|5236.58|5235.89|5235.89|5236.58|5236.58|5235.89|5235.89|0
1605187900000|2020-11-12 13:31:40|5235.76|5235.76|5235.3|5235.3|5235.76|5235.76|5235.3|5235.3|0
1605187950000|2020-11-12 13:32:30|5235.16|5235.16|5235.16|5235.16|5235.16|5235.16|5235.16|5235.16|0
1605188000000|2020-11-12 13:33:20|5235.22|5235.22|5235.02|5235.02|5235.22|5235.22|5235.02|5235.02|0
1605188020000|2020-11-12 13:33:40|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|0
1605188050000|2020-11-12 13:34:10|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|0
1605188060000|2020-11-12 13:34:20|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|5234.34|0
1605188140000|2020-11-12 13:35:40|5233.62|5233.62|5233.11|5233.11|5233.62|5233.62|5233.11|5233.11|0
1605188150000|2020-11-12 13:35:50|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|0
1605188160000|2020-11-12 13:36:00|5232.19|5232.19|5232.19|5232.19|5232.19|5232.19|5232.19|5232.19|0
1605188180000|2020-11-12 13:36:20|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|5232.46|0
1605188190000|2020-11-12 13:36:30|5232.67|5232.67|5234.09|5234.09|5234.09|5234.09|5232.67|5232.67|0
1605188210000|2020-11-12 13:36:50|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|5233.4|0
1605188230000|2020-11-12 13:37:10|5234.78|5234.78|5235.98|5235.98|5235.98|5235.98|5234.78|5234.78|0
1605188240000|2020-11-12 13:37:20|5235.92|5235.92|5235.92|5235.92|5235.92|5235.92|5235.92|5235.92|0
1605188250000|2020-11-12 13:37:30|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|5234.55|0
1605188270000|2020-11-12 13:37:50|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|5234.15|0
1605188280000|2020-11-12 13:38:00|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|0
1605188300000|2020-11-12 13:38:20|5232.5|5232.5|5232.5|5232.5|5232.5|5232.5|5232.5|5232.5|0
1605188310000|2020-11-12 13:38:30|5232.39|5232.39|5231.53|5231.53|5232.45|5232.45|5231.53|5231.53|0
1605188330000|2020-11-12 13:38:50|5231.64|5231.64|5231.41|5231.41|5231.64|5231.64|5231.41|5231.41|0
1605188340000|2020-11-12 13:39:00|5230.72|5230.72|5231.15|5231.15|5231.15|5231.15|5230.72|5230.72|0
1605188350000|2020-11-12 13:39:10|5230.92|5230.92|5230.24|5230.24|5230.92|5230.92|5230.24|5230.24|0
1605188380000|2020-11-12 13:39:40|5230.64|5230.64|5230.47|5230.47|5230.64|5230.64|5230.47|5230.47|0
1605188400000|2020-11-12 13:40:00|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|0
1605188410000|2020-11-12 13:40:10|5230.2|5230.2|5230.2|5230.2|5230.2|5230.2|5230.2|5230.2|0
1605188430000|2020-11-12 13:40:30|5229.99|5229.99|5229.44|5229.44|5229.99|5229.99|5228.62|5228.62|0
1605188460000|2020-11-12 13:41:00|5229.17|5229.17|5227.46|5227.46|5229.29|5229.29|5227.46|5227.46|0
1605188470000|2020-11-12 13:41:10|5226.77|5226.77|5226.77|5226.77|5226.77|5226.77|5226.77|5226.77|0
1605188500000|2020-11-12 13:41:40|5225.39|5225.39|5225.16|5225.16|5225.39|5225.39|5225.16|5225.16|0
1605188510000|2020-11-12 13:41:50|5224.47|5224.47|5223.79|5223.79|5224.47|5224.47|5223.79|5223.79|0
1605188530000|2020-11-12 13:42:10|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|5223.55|0
1605188560000|2020-11-12 13:42:40|5222.18|5222.18|5223.35|5223.35|5223.35|5223.35|5221.97|5221.97|0
1605188570000|2020-11-12 13:42:50|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|0
1605188610000|2020-11-12 13:43:30|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|5224.17|0
1605188630000|2020-11-12 13:43:50|5224.86|5224.86|5224.86|5224.86|5224.86|5224.86|5224.17|5224.17|0
1605188640000|2020-11-12 13:44:00|5224.17|5224.17|5224.17|5224.17|5224.86|5224.86|5224.17|5224.17|0
1605188670000|2020-11-12 13:44:30|5224.37|5224.37|5224.87|5224.87|5225.56|5225.56|5224.37|5224.37|0
1605188700000|2020-11-12 13:45:00|5224.93|5224.93|5224.8|5224.8|5224.93|5224.93|5224.8|5224.8|0
1605188720000|2020-11-12 13:45:20|5224.68|5224.68|5224.68|5224.68|5224.68|5224.68|5224.68|5224.68|0
1605188750000|2020-11-12 13:45:50|5224.28|5224.28|5224.28|5224.28|5224.28|5224.28|5224.28|5224.28|0
1605188760000|2020-11-12 13:46:00|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|0
1605188810000|2020-11-12 13:46:50|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|5225.1|0
1605188820000|2020-11-12 13:47:00|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|5224.42|0
1605188840000|2020-11-12 13:47:20|5223.04|5223.04|5221.55|5221.55|5223.04|5223.04|5221.55|5221.55|0
1605188850000|2020-11-12 13:47:30|5221.41|5221.41|5221.15|5221.15|5221.41|5221.41|5221.15|5221.15|0
1605188860000|2020-11-12 13:47:40|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|0
1605188890000|2020-11-12 13:48:10|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|5220.5|0
1605188900000|2020-11-12 13:48:20|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|5220.9|0
1605188910000|2020-11-12 13:48:30|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|5220.96|0
1605188930000|2020-11-12 13:48:50|5220.27|5220.27|5221.4|5221.4|5221.4|5221.4|5220.27|5220.27|0
1605188940000|2020-11-12 13:49:00|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|5222.09|0
1605188960000|2020-11-12 13:49:20|5222.32|5222.32|5221.63|5221.63|5222.32|5222.32|5221.63|5221.63|0
1605188990000|2020-11-12 13:49:50|5220.94|5220.94|5220.26|5220.26|5220.94|5220.94|5220.26|5220.26|0
1605189000000|2020-11-12 13:50:00|5219.57|5219.57|5221.46|5221.46|5221.46|5221.46|5219.57|5219.57|0
1605189010000|2020-11-12 13:50:10|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|5221.67|0
1605189040000|2020-11-12 13:50:40|5222.2|5222.2|5221.12|5221.12|5222.2|5222.2|5221.12|5221.12|0
1605189050000|2020-11-12 13:50:50|5220.98|5220.98|5219.2|5219.2|5221.27|5221.27|5219.2|5219.2|0
1605189060000|2020-11-12 13:51:00|5219.14|5219.14|5219.14|5219.14|5219.25|5219.25|5219.14|5219.14|0
1605189070000|2020-11-12 13:51:10|5218.73|5218.73|5217.99|5217.99|5218.73|5218.73|5217.99|5217.99|0
1605189080000|2020-11-12 13:51:20|5217.82|5217.82|5217.82|5217.82|5217.82|5217.82|5217.82|5217.82|0
1605189090000|2020-11-12 13:51:30|5217.13|5217.13|5217.13|5217.13|5217.13|5217.13|5217.13|5217.13|0
1605189100000|2020-11-12 13:51:40|5216.44|5216.44|5216.44|5216.44|5216.44|5216.44|5216.44|5216.44|0
1605189110000|2020-11-12 13:51:50|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|5215.07|0
1605189120000|2020-11-12 13:52:00|5214.6|5214.6|5214.03|5214.03|5214.6|5214.6|5214.03|5214.03|0
1605189130000|2020-11-12 13:52:10|5213.34|5213.34|5213.47|5213.47|5213.47|5213.47|5213.34|5213.34|0
1605189140000|2020-11-12 13:52:20|5212.79|5212.79|5211.96|5211.96|5212.79|5212.79|5211.28|5211.28|0
1605189150000|2020-11-12 13:52:30|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|5211.79|0
1605189160000|2020-11-12 13:52:40|5211.66|5211.66|5211.22|5211.22|5211.66|5211.66|5211.22|5211.22|0
1605189170000|2020-11-12 13:52:50|5210.82|5210.82|5209.44|5209.44|5210.82|5210.82|5209.44|5209.44|0
1605189190000|2020-11-12 13:53:10|5209.39|5209.39|5210.07|5210.07|5210.07|5210.07|5209.39|5209.39|0
1605189200000|2020-11-12 13:53:20|5210.02|5210.02|5208.51|5208.51|5210.02|5210.02|5208.51|5208.51|0
1605189210000|2020-11-12 13:53:30|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|0
1605189220000|2020-11-12 13:53:40|5208.42|5208.42|5207.73|5207.73|5208.42|5208.42|5207.59|5207.59|0
1605189250000|2020-11-12 13:54:10|5207.04|5207.04|5206.57|5206.57|5207.04|5207.04|5206.57|5206.57|0
1605189260000|2020-11-12 13:54:20|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|5207.26|0
1605189300000|2020-11-12 13:55:00|5205.89|5205.89|5205.89|5205.89|5205.89|5205.89|5205.89|5205.89|0
1605189320000|2020-11-12 13:55:20|5206.12|5206.12|5206.35|5206.35|5206.35|5206.35|5206.12|5206.12|0
1605189330000|2020-11-12 13:55:30|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|0
1605189350000|2020-11-12 13:55:50|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|5206.52|0
1605189360000|2020-11-12 13:56:00|5205.84|5205.84|5205.2|5205.2|5205.84|5205.84|5205.2|5205.2|0
1605189370000|2020-11-12 13:56:10|5204.97|5204.97|5204.84|5204.84|5204.97|5204.97|5204.84|5204.84|0
1605189410000|2020-11-12 13:56:50|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|5204.78|0
1605189420000|2020-11-12 13:57:00|5204.09|5204.09|5204.15|5204.15|5204.15|5204.15|5204.09|5204.09|0
1605189430000|2020-11-12 13:57:10|5204.84|5204.84|5205.68|5205.68|5205.68|5205.68|5204.84|5204.84|0
1605189450000|2020-11-12 13:57:30|5205.82|5205.82|5205.82|5205.82|5205.82|5205.82|5205.82|5205.82|0
1605189490000|2020-11-12 13:58:10|5205.88|5205.88|5206.46|5206.46|5206.46|5206.46|5205.88|5205.88|0
1605189500000|2020-11-12 13:58:20|5206.72|5206.72|5206.93|5206.93|5206.93|5206.93|5206.72|5206.72|0
1605189560000|2020-11-12 13:59:20|5207.04|5207.04|5207.16|5207.16|5207.16|5207.16|5207.04|5207.04|0
1605189580000|2020-11-12 13:59:40|5207.53|5207.53|5207.22|5207.22|5207.73|5207.73|5207.22|5207.22|0
1605189590000|2020-11-12 13:59:50|5207.33|5207.33|5207.33|5207.33|5207.33|5207.33|5207.33|5207.33|0
1605189600000|2020-11-12 14:00:00|5207.46|5207.46|5208.08|5208.08|5208.08|5208.08|5207.46|5207.46|0
1605189620000|2020-11-12 14:00:20|5208.13|5208.13|5209.01|5209.01|5210.2|5210.2|5208.13|5208.13|0
1605189660000|2020-11-12 14:01:00|5208.95|5208.95|5207.4|5207.4|5208.95|5208.95|5207.4|5207.4|0
1605189670000|2020-11-12 14:01:10|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|5206.72|0
1605189690000|2020-11-12 14:01:30|5206.25|5206.25|5205.51|5205.51|5206.25|5206.25|5205.51|5205.51|0
1605189700000|2020-11-12 14:01:40|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|5205.74|0
1605189720000|2020-11-12 14:02:00|5203.68|5203.68|5205.46|5205.46|5205.46|5205.46|5203.68|5203.68|0
1605189740000|2020-11-12 14:02:20|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|5205.32|0
1605189750000|2020-11-12 14:02:30|5205.09|5205.09|5205.09|5205.09|5205.09|5205.09|5205.09|5205.09|0
1605189790000|2020-11-12 14:03:10|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|5203.71|0
1605189810000|2020-11-12 14:03:30|5203.48|5203.48|5201.13|5201.13|5203.48|5203.48|5201.13|5201.13|0
1605189830000|2020-11-12 14:03:50|5200.96|5200.96|5200.96|5200.96|5200.96|5200.96|5200.96|5200.96|0
1605189840000|2020-11-12 14:04:00|5200.42|5200.42|5200.42|5200.42|5200.42|5200.42|5200.42|5200.42|0
1605189880000|2020-11-12 14:04:40|5200.56|5200.56|5201.93|5201.93|5201.93|5201.93|5200.56|5200.56|0
1605189890000|2020-11-12 14:04:50|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|5202.07|0
1605189960000|2020-11-12 14:06:00|5203.44|5203.44|5203.44|5203.44|5203.44|5203.44|5203.44|5203.44|0
1605189970000|2020-11-12 14:06:10|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|5203.17|0
1605189990000|2020-11-12 14:06:30|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|5203.06|0
1605190000000|2020-11-12 14:06:40|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|5202.93|0
1605190030000|2020-11-12 14:07:10|5202.72|5202.72|5202.72|5202.72|5202.72|5202.72|5202.72|5202.72|0
1605190060000|2020-11-12 14:07:40|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|0
1605190090000|2020-11-12 14:08:10|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|0
1605190100000|2020-11-12 14:08:20|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|5200.66|0
1605190120000|2020-11-12 14:08:40|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|5201.35|0
1605190130000|2020-11-12 14:08:50|5201.23|5201.23|5201.23|5201.23|5201.23|5201.23|5201.23|5201.23|0
1605190150000|2020-11-12 14:09:10|5203.29|5203.29|5203.93|5203.93|5203.93|5203.93|5203.29|5203.29|0
1605190180000|2020-11-12 14:09:40|5203.79|5203.79|5203.79|5203.79|5203.79|5203.79|5203.79|5203.79|0
1605190220000|2020-11-12 14:10:20|5203.93|5203.93|5203.24|5203.24|5203.93|5203.93|5203.24|5203.24|0
1605190230000|2020-11-12 14:10:30|5203.11|5203.11|5203.34|5203.34|5203.34|5203.34|5203.11|5203.11|0
1605190240000|2020-11-12 14:10:40|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|5203.46|0
1605190260000|2020-11-12 14:11:00|5204.83|5204.83|5204.76|5204.76|5204.96|5204.96|5204.76|5204.76|0
1605190270000|2020-11-12 14:11:10|5203.8|5203.8|5203.12|5203.12|5203.8|5203.8|5203.12|5203.12|0
1605190280000|2020-11-12 14:11:20|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|5202.43|0
1605190290000|2020-11-12 14:11:30|5202.89|5202.89|5203.79|5203.79|5203.79|5203.79|5202.8|5202.8|0
1605190300000|2020-11-12 14:11:40|5203.99|5203.99|5204.05|5204.05|5204.05|5204.05|5203.99|5203.99|0
1605190320000|2020-11-12 14:12:00|5202.69|5202.69|5202.66|5202.66|5203.2|5203.2|5202.39|5202.39|0
1605190330000|2020-11-12 14:12:10|5204.04|5204.04|5204.04|5204.04|5204.04|5204.04|5204.04|5204.04|0
1605190340000|2020-11-12 14:12:20|5203.92|5203.92|5203.98|5203.98|5205.35|5205.35|5203.92|5203.92|0
1605190350000|2020-11-12 14:12:30|5203.06|5203.06|5202.66|5202.66|5203.06|5203.06|5202.66|5202.66|0
1605190360000|2020-11-12 14:12:40|5202.42|5202.42|5202.42|5202.42|5202.42|5202.42|5202.42|5202.42|0
1605190370000|2020-11-12 14:12:50|5202.48|5202.48|5202.48|5202.48|5202.48|5202.48|5202.48|5202.48|0
1605190380000|2020-11-12 14:13:00|5202.42|5202.42|5202.48|5202.48|5202.48|5202.48|5202.42|5202.42|0
1605190410000|2020-11-12 14:13:30|5202.21|5202.21|5202.43|5202.43|5202.64|5202.64|5202.21|5202.21|0
1605190420000|2020-11-12 14:13:40|5203.12|5203.12|5202.43|5202.43|5203.12|5203.12|5202.43|5202.43|0
1605190430000|2020-11-12 14:13:50|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|5202.64|0
1605190450000|2020-11-12 14:14:10|5202.75|5202.75|5202.75|5202.75|5202.75|5202.75|5202.75|5202.75|0
1605190470000|2020-11-12 14:14:30|5203.15|5203.15|5203.15|5203.15|5203.15|5203.15|5203.15|5203.15|0
1605190480000|2020-11-12 14:14:40|5204.76|5204.76|5206.82|5206.82|5206.82|5206.82|5204.76|5204.76|0
1605190490000|2020-11-12 14:14:50|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|5206.96|0
1605190500000|2020-11-12 14:15:00|5206.82|5206.82|5207.42|5207.42|5207.42|5207.42|5206.82|5206.82|0
1605190540000|2020-11-12 14:15:40|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|5206.74|0
1605190590000|2020-11-12 14:16:30|5206.05|5206.05|5204.52|5204.52|5206.05|5206.05|5204.52|5204.52|0
1605190600000|2020-11-12 14:16:40|5203.83|5203.83|5203.6|5203.6|5203.83|5203.83|5203.6|5203.6|0
1605190620000|2020-11-12 14:17:00|5204.28|5204.28|5204.28|5204.28|5204.28|5204.28|5204.28|5204.28|0
1605190630000|2020-11-12 14:17:10|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|5204.97|0
1605190660000|2020-11-12 14:17:40|5204.44|5204.44|5204.17|5204.17|5204.44|5204.44|5204.17|5204.17|0
1605190680000|2020-11-12 14:18:00|5202.11|5202.11|5200.81|5200.81|5202.11|5202.11|5200.81|5200.81|0
1605190690000|2020-11-12 14:18:10|5200.7|5200.7|5200.03|5200.03|5200.7|5200.7|5200.03|5200.03|0
1605190700000|2020-11-12 14:18:20|5199.97|5199.97|5199.91|5199.91|5199.97|5199.97|5199.91|5199.91|0
1605190720000|2020-11-12 14:18:40|5199.85|5199.85|5199.85|5199.85|5199.85|5199.85|5199.85|5199.85|0
1605190730000|2020-11-12 14:18:50|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|5199.72|0
1605190740000|2020-11-12 14:19:00|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|5197.66|0
1605190750000|2020-11-12 14:19:10|5196.97|5196.97|5195.56|5195.56|5196.97|5196.97|5195.56|5195.56|0
1605190760000|2020-11-12 14:19:20|5195.35|5195.35|5195.35|5195.35|5195.35|5195.35|5195.35|5195.35|0
1605190790000|2020-11-12 14:19:50|5193.98|5193.98|5194.66|5194.66|5194.66|5194.66|5193.98|5193.98|0
1605190800000|2020-11-12 14:20:00|5194.9|5194.9|5195.2|5195.2|5195.2|5195.2|5194.9|5194.9|0
1605190840000|2020-11-12 14:20:40|5194.93|5194.93|5196.31|5196.31|5196.31|5196.31|5194.93|5194.93|0
1605190860000|2020-11-12 14:21:00|5196.42|5196.42|5197.11|5197.11|5197.11|5197.11|5196.42|5196.42|0
1605190870000|2020-11-12 14:21:10|5196.88|5196.88|5196.88|5196.88|5196.88|5196.88|5196.88|5196.88|0
1605190880000|2020-11-12 14:21:20|5196.74|5196.74|5195.37|5195.37|5196.74|5196.74|5195.37|5195.37|0
1605190910000|2020-11-12 14:21:50|5195.14|5195.14|5194.93|5194.93|5195.14|5195.14|5194.93|5194.93|0
1605190920000|2020-11-12 14:22:00|5195.04|5195.04|5194.53|5194.53|5195.04|5195.04|5193.67|5193.67|0
1605190930000|2020-11-12 14:22:10|5195.22|5195.22|5195.22|5195.22|5195.22|5195.22|5195.22|5195.22|0
1605190940000|2020-11-12 14:22:20|5195.01|5195.01|5195.14|5195.14|5195.14|5195.14|5195.01|5195.01|0
1605190950000|2020-11-12 14:22:30|5194.94|5194.94|5194.26|5194.26|5194.94|5194.94|5194.26|5194.26|0
1605190970000|2020-11-12 14:22:50|5194.14|5194.14|5193.06|5193.06|5194.14|5194.14|5193.06|5193.06|0
1605191000000|2020-11-12 14:23:20|5192.82|5192.82|5192.65|5192.65|5192.82|5192.82|5192.65|5192.65|0
1605191010000|2020-11-12 14:23:30|5192.45|5192.45|5189.01|5189.01|5192.45|5192.45|5189.01|5189.01|0
1605191020000|2020-11-12 14:23:40|5188.74|5188.74|5188.74|5188.74|5188.74|5188.74|5188.74|5188.74|0
1605191030000|2020-11-12 14:23:50|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|5188.51|0
1605191040000|2020-11-12 14:24:00|5188.1|5188.1|5187.41|5187.41|5188.1|5188.1|5187.41|5187.41|0
1605191050000|2020-11-12 14:24:10|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|0
1605191060000|2020-11-12 14:24:20|5187.86|5187.86|5188.55|5188.55|5188.55|5188.55|5187.86|5187.86|0
1605191080000|2020-11-12 14:24:40|5188.38|5188.38|5187.69|5187.69|5188.38|5188.38|5187.69|5187.69|0
1605191100000|2020-11-12 14:25:00|5187.9|5187.9|5189.27|5189.27|5189.27|5189.27|5187.9|5187.9|0
1605191110000|2020-11-12 14:25:10|5188.58|5188.58|5188.9|5188.9|5188.9|5188.9|5188.58|5188.58|0
1605191120000|2020-11-12 14:25:20|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|0
1605191130000|2020-11-12 14:25:30|5187.53|5187.53|5188.9|5188.9|5188.9|5188.9|5187.53|5187.53|0
1605191140000|2020-11-12 14:25:40|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|5189.59|0
1605191150000|2020-11-12 14:25:50|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|5188.9|0
1605191180000|2020-11-12 14:26:20|5187.8|5187.8|5187.8|5187.8|5187.8|5187.8|5187.8|5187.8|0
1605191190000|2020-11-12 14:26:30|5188.03|5188.03|5191.29|5191.29|5191.29|5191.29|5188.03|5188.03|0
1605191210000|2020-11-12 14:26:50|5191.16|5191.16|5189.78|5189.78|5191.16|5191.16|5189.78|5189.78|0
1605191230000|2020-11-12 14:27:10|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|5190.47|0
1605191240000|2020-11-12 14:27:20|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|5190.74|0
1605191250000|2020-11-12 14:27:30|5190.68|5190.68|5189.99|5189.99|5190.68|5190.68|5189.99|5189.99|0
1605191280000|2020-11-12 14:28:00|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|5189.3|0
1605191300000|2020-11-12 14:28:20|5189.44|5189.44|5189.92|5189.92|5189.92|5189.92|5189.44|5189.44|0
1605191320000|2020-11-12 14:28:40|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|5190.61|0
1605191330000|2020-11-12 14:28:50|5190.67|5190.67|5191.3|5191.3|5191.42|5191.42|5190.67|5190.67|0
1605191350000|2020-11-12 14:29:10|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|5191.47|0
1605191360000|2020-11-12 14:29:20|5192.09|5192.09|5193.97|5193.97|5194.43|5194.43|5191.88|5191.88|0
1605191370000|2020-11-12 14:29:30|5194.66|5194.66|5194.87|5194.87|5195.61|5195.61|5194.66|5194.66|0
1605191380000|2020-11-12 14:29:40|5194.18|5194.18|5194.18|5194.18|5194.18|5194.18|5194.18|5194.18|0
1605191390000|2020-11-12 14:29:50|5194.12|5194.12|5193.3|5193.3|5194.12|5194.12|5193.3|5193.3|0
1605191400000|2020-11-12 14:30:00|5193.19|5193.19|5192.81|5192.81|5193.19|5193.19|5192.12|5192.12|0
1605191410000|2020-11-12 14:30:10|5194.18|5194.18|5194.32|5194.32|5194.32|5194.32|5194.18|5194.18|0
1605191420000|2020-11-12 14:30:20|5194.26|5194.26|5194.2|5194.2|5194.26|5194.26|5194.2|5194.2|0
1605191430000|2020-11-12 14:30:30|5194.26|5194.26|5193.17|5193.17|5194.26|5194.26|5193.17|5193.17|0
1605191440000|2020-11-12 14:30:40|5194.54|5194.54|5194.75|5194.75|5194.75|5194.75|5194.54|5194.54|0
1605191450000|2020-11-12 14:30:50|5195.44|5195.44|5195.44|5195.44|5195.44|5195.44|5195.44|5195.44|0
1605191460000|2020-11-12 14:31:00|5194.75|5194.75|5192.88|5192.88|5194.75|5194.75|5192.88|5192.88|0
1605191470000|2020-11-12 14:31:10|5193.57|5193.57|5193.33|5193.33|5193.57|5193.57|5191.96|5191.96|0
1605191480000|2020-11-12 14:31:20|5192.65|5192.65|5193.57|5193.57|5193.57|5193.57|5191.96|5191.96|0
1605191490000|2020-11-12 14:31:30|5192.88|5192.88|5194.25|5194.25|5194.25|5194.25|5192.88|5192.88|0
1605191500000|2020-11-12 14:31:40|5193.57|5193.57|5193.51|5193.51|5193.57|5193.57|5193.51|5193.51|0
1605191510000|2020-11-12 14:31:50|5195.57|5195.57|5194.08|5194.08|5195.57|5195.57|5194.08|5194.08|0
1605191520000|2020-11-12 14:32:00|5193.81|5193.81|5193.11|5193.11|5193.81|5193.81|5192.91|5192.91|0
1605191540000|2020-11-12 14:32:20|5192.43|5192.43|5193.38|5193.38|5193.38|5193.38|5192.29|5192.29|0
1605191570000|2020-11-12 14:32:50|5193.51|5193.51|5193.38|5193.38|5193.51|5193.51|5193.38|5193.38|0
1605191580000|2020-11-12 14:33:00|5193.25|5193.25|5193.48|5193.48|5193.48|5193.48|5193.25|5193.25|0
1605191590000|2020-11-12 14:33:10|5193.59|5193.59|5194.57|5194.57|5194.57|5194.57|5193.59|5193.59|0
1605191600000|2020-11-12 14:33:20|5193.88|5193.88|5193.88|5193.88|5193.88|5193.88|5193.88|5193.88|0
1605191610000|2020-11-12 14:33:30|5191.82|5191.82|5193.2|5193.2|5193.2|5193.2|5191.82|5191.82|0
1605191620000|2020-11-12 14:33:40|5193.14|5193.14|5192.29|5192.29|5193.14|5193.14|5192.29|5192.29|0
1605191630000|2020-11-12 14:33:50|5191.82|5191.82|5191.29|5191.29|5191.82|5191.82|5191.29|5191.29|0
1605191650000|2020-11-12 14:34:10|5190.46|5190.46|5190.96|5190.96|5191.37|5191.37|5190.46|5190.46|0
1605191660000|2020-11-12 14:34:20|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|0
1605191680000|2020-11-12 14:34:40|5189.81|5189.81|5188.84|5188.84|5189.81|5189.81|5188.84|5188.84|0
1605191690000|2020-11-12 14:34:50|5188.57|5188.57|5186.51|5186.51|5188.57|5188.57|5186.51|5186.51|0
1605191700000|2020-11-12 14:35:00|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|5186.17|0
1605191710000|2020-11-12 14:35:10|5186.63|5186.63|5186.89|5186.89|5186.89|5186.89|5186.63|5186.63|0
1605191720000|2020-11-12 14:35:20|5188.96|5188.96|5189.49|5189.49|5189.49|5189.49|5188.96|5188.96|0
1605191730000|2020-11-12 14:35:30|5189.66|5189.66|5190.22|5190.22|5190.34|5190.34|5189.61|5189.61|0
1605191740000|2020-11-12 14:35:40|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|5189.96|0
1605191750000|2020-11-12 14:35:50|5192.02|5192.02|5189.67|5189.67|5192.02|5192.02|5189.67|5189.67|0
1605191760000|2020-11-12 14:36:00|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|5189.4|0
1605191770000|2020-11-12 14:36:10|5189.17|5189.17|5189.03|5189.03|5189.17|5189.17|5189.03|5189.03|0
1605191780000|2020-11-12 14:36:20|5188.35|5188.35|5188.14|5188.14|5188.35|5188.35|5187.91|5187.91|0
1605191800000|2020-11-12 14:36:40|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|0
1605191810000|2020-11-12 14:36:50|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|0
1605191820000|2020-11-12 14:37:00|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|0
1605191830000|2020-11-12 14:37:10|5186.02|5186.02|5185.33|5185.33|5186.02|5186.02|5185.33|5185.33|0
1605191850000|2020-11-12 14:37:30|5185.6|5185.6|5187.72|5187.72|5187.72|5187.72|5185.6|5185.6|0
1605191860000|2020-11-12 14:37:40|5187.59|5187.59|5187.24|5187.24|5187.59|5187.59|5187.19|5187.19|0
1605191880000|2020-11-12 14:38:00|5186.56|5186.56|5186.56|5186.56|5186.56|5186.56|5186.56|5186.56|0
1605191900000|2020-11-12 14:38:20|5187.24|5187.24|5187.65|5187.65|5187.88|5187.88|5187.24|5187.24|0
1605191910000|2020-11-12 14:38:30|5187.48|5187.48|5187.36|5187.36|5187.48|5187.48|5187.36|5187.36|0
1605191920000|2020-11-12 14:38:40|5187.48|5187.48|5190.23|5190.23|5190.23|5190.23|5187.48|5187.48|0
1605191930000|2020-11-12 14:38:50|5190.17|5190.17|5188.34|5188.34|5190.4|5190.4|5188.34|5188.34|0
1605191940000|2020-11-12 14:39:00|5188.23|5188.23|5187.02|5187.02|5188.53|5188.53|5187.02|5187.02|0
1605191950000|2020-11-12 14:39:10|5187.14|5187.14|5187.94|5187.94|5187.94|5187.94|5187.14|5187.14|0
1605191960000|2020-11-12 14:39:20|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|5188.11|0
1605191980000|2020-11-12 14:39:40|5187.42|5187.42|5187.66|5187.66|5187.66|5187.66|5187.42|5187.42|0
1605191990000|2020-11-12 14:39:50|5187.37|5187.37|5188.75|5188.75|5188.75|5188.75|5187.37|5187.37|0
1605192000000|2020-11-12 14:40:00|5188.98|5188.98|5188.63|5188.63|5189.09|5189.09|5188.63|5188.63|0
1605192010000|2020-11-12 14:40:10|5188.49|5188.49|5190.24|5190.24|5190.24|5190.24|5188.49|5188.49|0
1605192040000|2020-11-12 14:40:40|5190.1|5190.1|5187.42|5187.42|5190.1|5190.1|5187.42|5187.42|0
1605192050000|2020-11-12 14:40:50|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|0
1605192060000|2020-11-12 14:41:00|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|0
1605192080000|2020-11-12 14:41:20|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|5187.31|0
1605192090000|2020-11-12 14:41:30|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|5187.58|0
1605192100000|2020-11-12 14:41:40|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|0
1605192110000|2020-11-12 14:41:50|5186.32|5186.32|5186.15|5186.15|5186.32|5186.32|5186.15|5186.15|0
1605192150000|2020-11-12 14:42:30|5184.77|5184.77|5184.77|5184.77|5184.77|5184.77|5183.39|5183.39|0
1605192160000|2020-11-12 14:42:40|5184.08|5184.08|5183.81|5183.81|5184.08|5184.08|5183.81|5183.81|0
1605192170000|2020-11-12 14:42:50|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|0
1605192180000|2020-11-12 14:43:00|5183.07|5183.07|5182.18|5182.18|5183.07|5183.07|5182.18|5182.18|0
1605192190000|2020-11-12 14:43:10|5181.94|5181.94|5181.52|5181.52|5182.21|5182.21|5181.52|5181.52|0
1605192200000|2020-11-12 14:43:20|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|0
1605192210000|2020-11-12 14:43:30|5180.15|5180.15|5179.78|5179.78|5180.15|5180.15|5179.78|5179.78|0
1605192220000|2020-11-12 14:43:40|5181.16|5181.16|5181.16|5181.16|5181.16|5181.16|5181.16|5181.16|0
1605192230000|2020-11-12 14:43:50|5181.21|5181.21|5181.9|5181.9|5181.9|5181.9|5181.21|5181.21|0
1605192240000|2020-11-12 14:44:00|5182.59|5182.59|5180.51|5180.51|5182.59|5182.59|5180.51|5180.51|0
1605192250000|2020-11-12 14:44:10|5180.75|5180.75|5180.57|5180.57|5180.75|5180.75|5180.57|5180.57|0
1605192260000|2020-11-12 14:44:20|5180.68|5180.68|5180.68|5180.68|5180.68|5180.68|5180.22|5180.22|0
1605192270000|2020-11-12 14:44:30|5180.22|5180.22|5180.22|5180.22|5180.22|5180.22|5180.22|5180.22|0
1605192280000|2020-11-12 14:44:40|5180.08|5180.08|5178.55|5178.55|5180.08|5180.08|5177.86|5177.86|0
1605192290000|2020-11-12 14:44:50|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|5177.17|0
1605192300000|2020-11-12 14:45:00|5177.86|5177.86|5175.34|5175.34|5178.09|5178.09|5175.34|5175.34|0
1605192310000|2020-11-12 14:45:10|5176.03|5176.03|5176.73|5176.73|5176.73|5176.73|5176.03|5176.03|0
1605192320000|2020-11-12 14:45:20|5177.42|5177.42|5178.1|5178.1|5178.1|5178.1|5177.42|5177.42|0
1605192330000|2020-11-12 14:45:30|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|0
1605192340000|2020-11-12 14:45:40|5179.48|5179.48|5179.65|5179.65|5179.65|5179.65|5179.48|5179.48|0
1605192350000|2020-11-12 14:45:50|5180.05|5180.05|5180.2|5180.2|5180.26|5180.26|5180.05|5180.05|0
1605192360000|2020-11-12 14:46:00|5178.83|5178.83|5177.45|5177.45|5178.83|5178.83|5177.45|5177.45|0
1605192370000|2020-11-12 14:46:10|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|0
1605192380000|2020-11-12 14:46:20|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|5176.08|0
1605192390000|2020-11-12 14:46:30|5175.84|5175.84|5175.61|5175.61|5175.84|5175.84|5175.61|5175.61|0
1605192400000|2020-11-12 14:46:40|5174.94|5174.94|5172.15|5172.15|5175.21|5175.21|5172.15|5172.15|0
1605192410000|2020-11-12 14:46:50|5172.26|5172.26|5172.03|5172.03|5172.26|5172.26|5172.03|5172.03|0
1605192420000|2020-11-12 14:47:00|5171.8|5171.8|5169.75|5169.75|5171.8|5171.8|5169.75|5169.75|0
1605192430000|2020-11-12 14:47:10|5169.51|5169.51|5169.25|5169.25|5169.51|5169.51|5169.25|5169.25|0
1605192440000|2020-11-12 14:47:20|5169.19|5169.19|5169.19|5169.19|5169.19|5169.19|5169.19|5169.19|0
1605192450000|2020-11-12 14:47:30|5170.36|5170.36|5168.89|5168.89|5170.36|5170.36|5168.89|5168.89|0
1605192480000|2020-11-12 14:48:00|5168.76|5168.76|5168.59|5168.59|5168.76|5168.76|5167.84|5167.84|0
1605192490000|2020-11-12 14:48:10|5169.96|5169.96|5170.02|5170.02|5170.02|5170.02|5169.96|5169.96|0
1605192530000|2020-11-12 14:48:50|5169.89|5169.89|5169.68|5169.68|5169.89|5169.89|5169.68|5169.68|0
1605192540000|2020-11-12 14:49:00|5168.31|5168.31|5166.24|5166.24|5168.31|5168.31|5166.24|5166.24|0
1605192550000|2020-11-12 14:49:10|5165.56|5165.56|5167.2|5167.2|5167.89|5167.89|5165.56|5165.56|0
1605192560000|2020-11-12 14:49:20|5167.89|5167.89|5167.94|5167.94|5167.94|5167.94|5167.89|5167.89|0
1605192570000|2020-11-12 14:49:30|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|0
1605192590000|2020-11-12 14:49:50|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|0
1605192600000|2020-11-12 14:50:00|5166.77|5166.77|5166.91|5166.91|5167.6|5167.6|5166.77|5166.77|0
1605192610000|2020-11-12 14:50:10|5166.77|5166.77|5166.91|5166.91|5166.91|5166.91|5166.77|5166.77|0
1605192620000|2020-11-12 14:50:20|5166.68|5166.68|5166.62|5166.62|5166.68|5166.68|5166.62|5166.62|0
1605192630000|2020-11-12 14:50:30|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|5167.31|0
1605192640000|2020-11-12 14:50:40|5167.1|5167.1|5169.69|5169.69|5169.69|5169.69|5167.1|5167.1|0
1605192660000|2020-11-12 14:51:00|5169|5169|5165.87|5165.87|5169|5169|5165.87|5165.87|0
1605192670000|2020-11-12 14:51:10|5165.63|5165.63|5163.57|5163.57|5165.63|5165.63|5163.57|5163.57|0
1605192680000|2020-11-12 14:51:20|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|0
1605192690000|2020-11-12 14:51:30|5163.23|5163.23|5166.15|5166.15|5166.15|5166.15|5163.23|5163.23|0
1605192700000|2020-11-12 14:51:40|5166.21|5166.21|5168.59|5168.59|5168.59|5168.59|5166.14|5166.14|0
1605192710000|2020-11-12 14:51:50|5168.64|5168.64|5168.15|5168.15|5168.99|5168.99|5167.61|5167.61|0
1605192720000|2020-11-12 14:52:00|5168.2|5168.2|5168.89|5168.89|5168.89|5168.89|5168.15|5168.15|0
1605192730000|2020-11-12 14:52:10|5169.29|5169.29|5169.12|5169.12|5169.29|5169.29|5169.12|5169.12|0
1605192740000|2020-11-12 14:52:20|5168.43|5168.43|5168.32|5168.32|5168.43|5168.43|5168.32|5168.32|0
1605192760000|2020-11-12 14:52:40|5168.45|5168.45|5168.58|5168.58|5168.58|5168.58|5168.17|5168.17|0
1605192770000|2020-11-12 14:52:50|5170.64|5170.64|5172.39|5172.39|5172.39|5172.39|5170.64|5170.64|0
1605192780000|2020-11-12 14:53:00|5171.7|5171.7|5173.77|5173.77|5173.77|5173.77|5171.7|5171.7|0
1605192790000|2020-11-12 14:53:10|5171.7|5171.7|5173.28|5173.28|5173.28|5173.28|5171.7|5171.7|0
1605192800000|2020-11-12 14:53:20|5173.55|5173.55|5174.96|5174.96|5174.96|5174.96|5173.55|5173.55|0
1605192810000|2020-11-12 14:53:30|5175.02|5175.02|5175.84|5175.84|5175.84|5175.84|5175.02|5175.02|0
1605192820000|2020-11-12 14:53:40|5176.04|5176.04|5175.69|5175.69|5176.04|5176.04|5175.69|5175.69|0
1605192830000|2020-11-12 14:53:50|5175.82|5175.82|5176.98|5176.98|5176.98|5176.98|5175.82|5175.82|0
1605192840000|2020-11-12 14:54:00|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|0
1605192850000|2020-11-12 14:54:10|5176.69|5176.69|5176.72|5176.72|5176.93|5176.93|5175.34|5175.34|0
1605192860000|2020-11-12 14:54:20|5177.41|5177.41|5176.72|5176.72|5177.41|5177.41|5176.72|5176.72|0
1605192870000|2020-11-12 14:54:30|5176.66|5176.66|5176.99|5176.99|5176.99|5176.99|5176.66|5176.66|0
1605192880000|2020-11-12 14:54:40|5177.12|5177.12|5176.99|5176.99|5177.12|5177.12|5176.75|5176.75|0
1605192890000|2020-11-12 14:54:50|5177.04|5177.04|5179.79|5179.79|5179.79|5179.79|5177.04|5177.04|0
1605192900000|2020-11-12 14:55:00|5180.03|5180.03|5177.97|5177.97|5180.03|5180.03|5177.97|5177.97|0
1605192910000|2020-11-12 14:55:10|5180.72|5180.72|5180.66|5180.66|5180.72|5180.72|5180.66|5180.66|0
1605192920000|2020-11-12 14:55:20|5181.35|5181.35|5181.35|5181.35|5181.35|5181.35|5181.35|5181.35|0
1605192940000|2020-11-12 14:55:40|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|5181.48|0
1605192950000|2020-11-12 14:55:50|5180.79|5180.79|5180.66|5180.66|5180.79|5180.79|5180.66|5180.66|0
1605192960000|2020-11-12 14:56:00|5179.05|5179.05|5178.59|5178.59|5179.05|5179.05|5177.21|5177.21|0
1605192970000|2020-11-12 14:56:10|5177.9|5177.9|5177.67|5177.67|5177.9|5177.9|5177.67|5177.67|0
1605192980000|2020-11-12 14:56:20|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|5177.25|0
1605192990000|2020-11-12 14:56:30|5176.57|5176.57|5176.99|5176.99|5177.25|5177.25|5176.57|5176.57|0
1605193000000|2020-11-12 14:56:40|5177.04|5177.04|5176.81|5176.81|5177.04|5177.04|5176.81|5176.81|0
1605193010000|2020-11-12 14:56:50|5176.58|5176.58|5176.58|5176.58|5176.58|5176.58|5176.58|5176.58|0
1605193020000|2020-11-12 14:57:00|5177.26|5177.26|5175.89|5175.89|5177.26|5177.26|5175.89|5175.89|0
1605193030000|2020-11-12 14:57:10|5176.02|5176.02|5176.58|5176.58|5176.71|5176.71|5176.02|5176.02|0
1605193040000|2020-11-12 14:57:20|5176.63|5176.63|5178.36|5178.36|5178.36|5178.36|5176.63|5176.63|0
1605193050000|2020-11-12 14:57:30|5176.99|5176.99|5176.3|5176.3|5177.67|5177.67|5176.3|5176.3|0
1605193070000|2020-11-12 14:57:50|5176.36|5176.36|5177.16|5177.16|5177.16|5177.16|5176.36|5176.36|0
1605193080000|2020-11-12 14:58:00|5176.76|5176.76|5176.7|5176.7|5176.76|5176.76|5176.7|5176.7|0
1605193090000|2020-11-12 14:58:10|5176.64|5176.64|5177.19|5177.19|5177.19|5177.19|5176.64|5176.64|0
1605193100000|2020-11-12 14:58:20|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|0
1605193110000|2020-11-12 14:58:30|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|5176.39|0
1605193120000|2020-11-12 14:58:40|5176.62|5176.62|5176.96|5176.96|5176.96|5176.96|5176.62|5176.62|0
1605193130000|2020-11-12 14:58:50|5177.13|5177.13|5177.19|5177.19|5177.19|5177.19|5177.13|5177.13|0
1605193140000|2020-11-12 14:59:00|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|5176.5|0
1605193150000|2020-11-12 14:59:10|5176.63|5176.63|5178.24|5178.24|5178.24|5178.24|5176.63|5176.63|0
1605193160000|2020-11-12 14:59:20|5179.62|5179.62|5179.06|5179.06|5179.62|5179.62|5178.93|5178.93|0
1605193180000|2020-11-12 14:59:40|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|0
1605193190000|2020-11-12 14:59:50|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|0
1605193200000|2020-11-12 15:00:00|5175.86|5175.86|5170.99|5170.99|5175.86|5175.86|5170.99|5170.99|0
1605193210000|2020-11-12 15:00:10|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|0
1605193220000|2020-11-12 15:00:20|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|5169.31|0
1605193240000|2020-11-12 15:00:40|5168.62|5168.62|5167.55|5167.55|5168.62|5168.62|5167.55|5167.55|0
1605193250000|2020-11-12 15:00:50|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|5167.09|0
1605193260000|2020-11-12 15:01:00|5167.03|5167.03|5166.4|5166.4|5167.03|5167.03|5165.65|5165.65|0
1605193270000|2020-11-12 15:01:10|5167.09|5167.09|5167.11|5167.11|5167.22|5167.22|5167.09|5167.09|0
1605193280000|2020-11-12 15:01:20|5166.98|5166.98|5167.66|5167.66|5167.66|5167.66|5166.98|5166.98|0
1605193290000|2020-11-12 15:01:30|5168.35|5168.35|5168.97|5168.97|5169.04|5169.04|5168.35|5168.35|0
1605193320000|2020-11-12 15:02:00|5168.91|5168.91|5168.09|5168.09|5169.46|5169.46|5168.09|5168.09|0
1605193330000|2020-11-12 15:02:10|5167.4|5167.4|5163.07|5163.07|5167.4|5167.4|5163.07|5163.07|0
1605193340000|2020-11-12 15:02:20|5163.01|5163.01|5164.39|5164.39|5164.39|5164.39|5163.01|5163.01|0
1605193360000|2020-11-12 15:02:40|5164.62|5164.62|5164.49|5164.49|5164.76|5164.76|5164.49|5164.49|0
1605193370000|2020-11-12 15:02:50|5166.55|5166.55|5166.67|5166.67|5166.67|5166.67|5166.55|5166.55|0
1605193380000|2020-11-12 15:03:00|5165.98|5165.98|5164.4|5164.4|5165.98|5165.98|5164.4|5164.4|0
1605193400000|2020-11-12 15:03:20|5164.28|5164.28|5162.9|5162.9|5164.28|5164.28|5162.9|5162.9|0
1605193410000|2020-11-12 15:03:30|5162.22|5162.22|5162.9|5162.9|5162.9|5162.9|5162.22|5162.22|0
1605193420000|2020-11-12 15:03:40|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|5162.37|0
1605193430000|2020-11-12 15:03:50|5162.31|5162.31|5162.43|5162.43|5162.43|5162.43|5162.31|5162.31|0
1605193440000|2020-11-12 15:04:00|5161.74|5161.74|5161.85|5161.85|5161.85|5161.85|5161.74|5161.74|0
1605193450000|2020-11-12 15:04:10|5162.54|5162.54|5162.65|5162.65|5162.83|5162.83|5162.54|5162.54|0
1605193460000|2020-11-12 15:04:20|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|5163.34|0
1605193470000|2020-11-12 15:04:30|5164.03|5164.03|5164.03|5164.03|5164.03|5164.03|5164.03|5164.03|0
1605193480000|2020-11-12 15:04:40|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|0
1605193490000|2020-11-12 15:04:50|5163.61|5163.61|5161.59|5161.59|5163.61|5163.61|5161.59|5161.59|0
1605193500000|2020-11-12 15:05:00|5162.28|5162.28|5165.92|5165.92|5165.92|5165.92|5162.28|5162.28|0
1605193520000|2020-11-12 15:05:20|5165.23|5165.23|5165.92|5165.92|5165.92|5165.92|5165.23|5165.23|0
1605193530000|2020-11-12 15:05:30|5165.23|5165.23|5164.97|5164.97|5165.23|5165.23|5164.97|5164.97|0
1605193540000|2020-11-12 15:05:40|5163.59|5163.59|5163.53|5163.53|5163.59|5163.59|5163.53|5163.53|0
1605193560000|2020-11-12 15:06:00|5162.85|5162.85|5165.6|5165.6|5165.6|5165.6|5162.85|5162.85|0
1605193580000|2020-11-12 15:06:20|5165.83|5165.83|5166.06|5166.06|5166.06|5166.06|5165.83|5165.83|0
1605193590000|2020-11-12 15:06:30|5165.89|5165.89|5164.69|5164.69|5166.06|5166.06|5164.69|5164.69|0
1605193600000|2020-11-12 15:06:40|5164.29|5164.29|5163.6|5163.6|5164.29|5164.29|5163.6|5163.6|0
1605193610000|2020-11-12 15:06:50|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|0
1605193620000|2020-11-12 15:07:00|5164.34|5164.34|5163.13|5163.13|5164.34|5164.34|5163.13|5163.13|0
1605193630000|2020-11-12 15:07:10|5162.86|5162.86|5162.72|5162.72|5162.86|5162.86|5162.72|5162.72|0
1605193640000|2020-11-12 15:07:20|5162.78|5162.78|5161.41|5161.41|5162.78|5162.78|5160.72|5160.72|0
1605193660000|2020-11-12 15:07:40|5161.01|5161.01|5161.69|5161.69|5161.69|5161.69|5161.01|5161.01|0
1605193670000|2020-11-12 15:07:50|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|5161.56|0
1605193680000|2020-11-12 15:08:00|5161.43|5161.43|5160.6|5160.6|5161.43|5161.43|5160.6|5160.6|0
1605193690000|2020-11-12 15:08:10|5160.83|5160.83|5160.83|5160.83|5160.83|5160.83|5160.83|5160.83|0
1605193700000|2020-11-12 15:08:20|5160.97|5160.97|5160.76|5160.76|5160.97|5160.97|5160.76|5160.76|0
1605193710000|2020-11-12 15:08:30|5160.63|5160.63|5160.76|5160.76|5160.76|5160.76|5160.63|5160.63|0
1605193720000|2020-11-12 15:08:40|5160.88|5160.88|5161.05|5161.05|5161.05|5161.05|5160.82|5160.82|0
1605193730000|2020-11-12 15:08:50|5161.74|5161.74|5162.14|5162.14|5162.14|5162.14|5161.74|5161.74|0
1605193740000|2020-11-12 15:09:00|5161.45|5161.45|5163.38|5163.38|5163.38|5163.38|5161.2|5161.2|0
1605193760000|2020-11-12 15:09:20|5162.69|5162.69|5162.58|5162.58|5162.69|5162.69|5162.58|5162.58|0
1605193770000|2020-11-12 15:09:30|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|5161.89|0
1605193790000|2020-11-12 15:09:50|5161.43|5161.43|5161.48|5161.48|5161.48|5161.48|5161.43|5161.43|0
1605193800000|2020-11-12 15:10:00|5161.6|5161.6|5161.48|5161.48|5161.6|5161.6|5161.48|5161.48|0
1605193810000|2020-11-12 15:10:10|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|5162.17|0
1605193830000|2020-11-12 15:10:30|5162.11|5162.11|5161.79|5161.79|5162.11|5162.11|5161.79|5161.79|0
1605193850000|2020-11-12 15:10:50|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|5161.52|0
1605193860000|2020-11-12 15:11:00|5161.46|5161.46|5158.83|5158.83|5161.46|5161.46|5158.43|5158.43|0
1605193870000|2020-11-12 15:11:10|5158.56|5158.56|5158.43|5158.43|5158.56|5158.56|5158.43|5158.43|0
1605193890000|2020-11-12 15:11:30|5157.74|5157.74|5158.43|5158.43|5158.43|5158.43|5157.05|5157.05|0
1605193900000|2020-11-12 15:11:40|5159.11|5159.11|5161.71|5161.71|5161.71|5161.71|5159.11|5159.11|0
1605193910000|2020-11-12 15:11:50|5161.77|5161.77|5161.77|5161.77|5161.77|5161.77|5161.77|5161.77|0
1605193920000|2020-11-12 15:12:00|5158.33|5158.33|5158.2|5158.2|5158.33|5158.33|5158.2|5158.2|0
1605193930000|2020-11-12 15:12:10|5158.14|5158.14|5158.14|5158.14|5158.14|5158.14|5158.14|5158.14|0
1605193940000|2020-11-12 15:12:20|5158.83|5158.83|5159.69|5159.69|5159.69|5159.69|5158.83|5158.83|0
1605193950000|2020-11-12 15:12:30|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|0
1605193980000|2020-11-12 15:13:00|5160.51|5160.51|5161.01|5161.01|5161.56|5161.56|5160.51|5160.51|0
1605193990000|2020-11-12 15:13:10|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|0
1605194000000|2020-11-12 15:13:20|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|0
1605194010000|2020-11-12 15:13:30|5161.07|5161.07|5160.38|5160.38|5161.07|5161.07|5160.38|5160.38|0
1605194020000|2020-11-12 15:13:40|5161.07|5161.07|5161.2|5161.2|5161.2|5161.2|5161.07|5161.07|0
1605194030000|2020-11-12 15:13:50|5161.89|5161.89|5162.12|5162.12|5162.12|5162.12|5161.89|5161.89|0
1605194040000|2020-11-12 15:14:00|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|0
1605194050000|2020-11-12 15:14:10|5162.25|5162.25|5163.18|5163.18|5163.18|5163.18|5162.25|5162.25|0
1605194070000|2020-11-12 15:14:30|5163.31|5163.31|5163.37|5163.37|5163.37|5163.37|5163.31|5163.31|0
1605194080000|2020-11-12 15:14:40|5163.31|5163.31|5163.58|5163.58|5163.58|5163.58|5163.31|5163.31|0
1605194090000|2020-11-12 15:14:50|5163.71|5163.71|5163.71|5163.71|5163.71|5163.71|5163.71|5163.71|0
1605194100000|2020-11-12 15:15:00|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|0
1605194110000|2020-11-12 15:15:10|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|0
1605194140000|2020-11-12 15:15:40|5163.34|5163.34|5163.27|5163.27|5163.34|5163.34|5163.14|5163.14|0
1605194150000|2020-11-12 15:15:50|5163.33|5163.33|5167.4|5167.4|5167.4|5167.4|5163.27|5163.27|0
1605194160000|2020-11-12 15:16:00|5168.77|5168.77|5168.24|5168.24|5168.77|5168.77|5168.24|5168.24|0
1605194170000|2020-11-12 15:16:10|5168.18|5168.18|5167.02|5167.02|5168.18|5168.18|5166.33|5166.33|0
1605194200000|2020-11-12 15:16:40|5166.33|5166.33|5167.34|5167.34|5167.34|5167.34|5166.33|5166.33|0
1605194210000|2020-11-12 15:16:50|5168.03|5168.03|5169.61|5169.61|5169.61|5169.61|5168.03|5168.03|0
1605194220000|2020-11-12 15:17:00|5169.55|5169.55|5170.83|5170.83|5170.83|5170.83|5169.32|5169.32|0
1605194230000|2020-11-12 15:17:10|5170.89|5170.89|5170.83|5170.83|5170.89|5170.89|5170.83|5170.83|0
1605194240000|2020-11-12 15:17:20|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|5170.7|0
1605194250000|2020-11-12 15:17:30|5171.38|5171.38|5171.18|5171.18|5171.38|5171.38|5171.18|5171.18|0
1605194260000|2020-11-12 15:17:40|5171.41|5171.41|5168.58|5168.58|5171.41|5171.41|5168.58|5168.58|0
1605194280000|2020-11-12 15:18:00|5168.64|5168.64|5168.64|5168.64|5168.64|5168.64|5168.64|5168.64|0
1605194290000|2020-11-12 15:18:10|5168.24|5168.24|5170.09|5170.09|5170.09|5170.09|5168.24|5168.24|0
1605194300000|2020-11-12 15:18:20|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|5172.15|0
1605194310000|2020-11-12 15:18:30|5172.65|5172.65|5172.65|5172.65|5172.65|5172.65|5172.65|5172.65|0
1605194320000|2020-11-12 15:18:40|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|0
1605194340000|2020-11-12 15:19:00|5171.28|5171.28|5170.65|5170.65|5171.34|5171.34|5170.65|5170.65|0
1605194350000|2020-11-12 15:19:10|5170.59|5170.59|5172.65|5172.65|5172.65|5172.65|5170.59|5170.59|0
1605194370000|2020-11-12 15:19:30|5172.86|5172.86|5173.05|5173.05|5173.05|5173.05|5172.86|5172.86|0
1605194380000|2020-11-12 15:19:40|5173.11|5173.11|5173.79|5173.79|5173.79|5173.79|5173.11|5173.11|0
1605194390000|2020-11-12 15:19:50|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1605194400000|2020-11-12 15:20:00|5173.97|5173.97|5174.1|5174.1|5174.1|5174.1|5173.97|5173.97|0
1605194410000|2020-11-12 15:20:10|5174.16|5174.16|5174.1|5174.1|5174.16|5174.16|5174.1|5174.1|0
1605194420000|2020-11-12 15:20:20|5173.87|5173.87|5173.55|5173.55|5173.87|5173.87|5172.17|5172.17|0
1605194430000|2020-11-12 15:20:30|5174.23|5174.23|5175.55|5175.55|5175.55|5175.55|5174.23|5174.23|0
1605194450000|2020-11-12 15:20:50|5174.86|5174.86|5175.86|5175.86|5175.86|5175.86|5174.86|5174.86|0
1605194460000|2020-11-12 15:21:00|5175.8|5175.8|5175.91|5175.91|5175.91|5175.91|5175.8|5175.8|0
1605194470000|2020-11-12 15:21:10|5175.8|5175.8|5175.8|5175.8|5175.8|5175.8|5175.8|5175.8|0
1605194490000|2020-11-12 15:21:30|5173.89|5173.89|5171.62|5171.62|5173.89|5173.89|5171.56|5171.56|0
1605194500000|2020-11-12 15:21:40|5171.56|5171.56|5171.51|5171.51|5171.56|5171.56|5171.51|5171.51|0
1605194510000|2020-11-12 15:21:50|5171.27|5171.27|5170.59|5170.59|5171.27|5171.27|5169.9|5169.9|0
1605194520000|2020-11-12 15:22:00|5170.64|5170.64|5170.64|5170.64|5170.64|5170.64|5170.64|5170.64|0
1605194530000|2020-11-12 15:22:10|5170.38|5170.38|5169.77|5169.77|5170.38|5170.38|5169.77|5169.77|0
1605194540000|2020-11-12 15:22:20|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|5167.02|0
1605194550000|2020-11-12 15:22:30|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|0
1605194560000|2020-11-12 15:22:40|5167.08|5167.08|5166.95|5166.95|5167.08|5167.08|5166.95|5166.95|0
1605194580000|2020-11-12 15:23:00|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|5167.14|0
1605194590000|2020-11-12 15:23:10|5166.45|5166.45|5166.26|5166.26|5166.45|5166.45|5166.26|5166.26|0
1605194600000|2020-11-12 15:23:20|5166.03|5166.03|5164.65|5164.65|5166.03|5166.03|5164.65|5164.65|0
1605194610000|2020-11-12 15:23:30|5164.48|5164.48|5164.48|5164.48|5164.48|5164.48|5164.48|5164.48|0
1605194620000|2020-11-12 15:23:40|5164.54|5164.54|5164.48|5164.48|5164.54|5164.54|5164.48|5164.48|0
1605194640000|2020-11-12 15:24:00|5164.27|5164.27|5162.03|5162.03|5164.27|5164.27|5161.98|5161.98|0
1605194650000|2020-11-12 15:24:10|5161.98|5161.98|5161.98|5161.98|5161.98|5161.98|5161.98|5161.98|0
1605194660000|2020-11-12 15:24:20|5162.03|5162.03|5162.3|5162.3|5162.3|5162.3|5162.03|5162.03|0
1605194670000|2020-11-12 15:24:30|5162.24|5162.24|5162.24|5162.24|5162.24|5162.24|5162.24|5162.24|0
1605194680000|2020-11-12 15:24:40|5162.04|5162.04|5165.38|5165.38|5165.78|5165.78|5162.04|5162.04|0
1605194690000|2020-11-12 15:24:50|5165.25|5165.25|5163.87|5163.87|5165.25|5165.25|5163.87|5163.87|0
1605194700000|2020-11-12 15:25:00|5164.56|5164.56|5164.79|5164.79|5164.79|5164.79|5164.56|5164.56|0
1605194710000|2020-11-12 15:25:10|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|0
1605194730000|2020-11-12 15:25:30|5165.63|5165.63|5166.05|5166.05|5166.05|5166.05|5165.63|5165.63|0
1605194740000|2020-11-12 15:25:40|5165.36|5165.36|5163.3|5163.3|5165.36|5165.36|5163.3|5163.3|0
1605194760000|2020-11-12 15:26:00|5162.61|5162.61|5163.5|5163.5|5163.5|5163.5|5162.61|5162.61|0
1605194780000|2020-11-12 15:26:20|5163.56|5163.56|5161.31|5161.31|5163.56|5163.56|5161.31|5161.31|0
1605194790000|2020-11-12 15:26:30|5161.08|5161.08|5160.39|5160.39|5161.08|5161.08|5160.39|5160.39|0
1605194800000|2020-11-12 15:26:40|5160.18|5160.18|5160.07|5160.07|5160.18|5160.18|5160.07|5160.07|0
1605194810000|2020-11-12 15:26:50|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1605194820000|2020-11-12 15:27:00|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|0
1605194830000|2020-11-12 15:27:10|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|5159.83|0
1605194860000|2020-11-12 15:27:40|5159.6|5159.6|5158.59|5158.59|5159.6|5159.6|5158.59|5158.59|0
1605194880000|2020-11-12 15:28:00|5157.67|5157.67|5157.21|5157.21|5157.67|5157.67|5157.21|5157.21|0
1605194890000|2020-11-12 15:28:10|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|0
1605194900000|2020-11-12 15:28:20|5155.78|5155.78|5154.93|5154.93|5155.78|5155.78|5154.93|5154.93|0
1605194910000|2020-11-12 15:28:30|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|5154.79|0
1605194920000|2020-11-12 15:28:40|5154.56|5154.56|5154.79|5154.79|5154.79|5154.79|5154.56|5154.56|0
1605194930000|2020-11-12 15:28:50|5151.77|5151.77|5151.03|5151.03|5151.77|5151.77|5151.03|5151.03|0
1605194940000|2020-11-12 15:29:00|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|0
1605194950000|2020-11-12 15:29:10|5150.1|5150.1|5150.1|5150.1|5150.79|5150.79|5150.1|5150.1|0
1605194960000|2020-11-12 15:29:20|5149.42|5149.42|5148.73|5148.73|5149.42|5149.42|5148.73|5148.73|0
1605194970000|2020-11-12 15:29:30|5148.61|5148.61|5148.41|5148.41|5148.61|5148.61|5148.41|5148.41|0
1605194980000|2020-11-12 15:29:40|5148.28|5148.28|5151.64|5151.64|5151.64|5151.64|5148.14|5148.14|0
1605195000000|2020-11-12 15:30:00|5152.32|5152.32|5150.95|5150.95|5153.01|5153.01|5150.26|5150.26|0
1605195010000|2020-11-12 15:30:10|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1605195030000|2020-11-12 15:30:30|5151.27|5151.27|5151.16|5151.16|5151.27|5151.27|5151.16|5151.16|0
1605195040000|2020-11-12 15:30:40|5151.03|5151.03|5150.82|5150.82|5151.03|5151.03|5150.82|5150.82|0
1605195050000|2020-11-12 15:30:50|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|0
1605195060000|2020-11-12 15:31:00|5150.82|5150.82|5150.07|5150.07|5150.82|5150.82|5150.02|5150.02|0
1605195070000|2020-11-12 15:31:10|5149.39|5149.39|5148.7|5148.7|5149.39|5149.39|5148.7|5148.7|0
1605195080000|2020-11-12 15:31:20|5148.01|5148.01|5149.56|5149.56|5149.56|5149.56|5148.01|5148.01|0
1605195090000|2020-11-12 15:31:30|5149.69|5149.69|5149.81|5149.81|5149.81|5149.81|5149.69|5149.69|0
1605195100000|2020-11-12 15:31:40|5149.12|5149.12|5150.49|5150.49|5150.49|5150.49|5149.12|5149.12|0
1605195120000|2020-11-12 15:32:00|5149.81|5149.81|5149.81|5149.81|5149.81|5149.81|5149.81|5149.81|0
1605195140000|2020-11-12 15:32:20|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|5149.75|0
1605195150000|2020-11-12 15:32:30|5150.02|5150.02|5151.39|5151.39|5151.39|5151.39|5150.02|5150.02|0
1605195160000|2020-11-12 15:32:40|5152.08|5152.08|5153.59|5153.59|5153.59|5153.59|5152.08|5152.08|0
1605195170000|2020-11-12 15:32:50|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|0
1605195180000|2020-11-12 15:33:00|5154.22|5154.22|5151.88|5151.88|5154.22|5154.22|5151.47|5151.47|0
1605195190000|2020-11-12 15:33:10|5152.01|5152.01|5151.88|5151.88|5152.01|5152.01|5151.88|5151.88|0
1605195200000|2020-11-12 15:33:20|5151.82|5151.82|5150.45|5150.45|5151.82|5151.82|5150.21|5150.21|0
1605195210000|2020-11-12 15:33:30|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1605195220000|2020-11-12 15:33:40|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|0
1605195240000|2020-11-12 15:34:00|5149.26|5149.26|5151.56|5151.56|5151.56|5151.56|5149.26|5149.26|0
1605195250000|2020-11-12 15:34:10|5151.96|5151.96|5153.33|5153.33|5153.33|5153.33|5151.96|5151.96|0
1605195260000|2020-11-12 15:34:20|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|0
1605195270000|2020-11-12 15:34:30|5153.52|5153.52|5153.52|5153.52|5153.52|5153.52|5153.52|5153.52|0
1605195280000|2020-11-12 15:34:40|5153.64|5153.64|5155.13|5155.13|5155.13|5155.13|5153.64|5153.64|0
1605195290000|2020-11-12 15:34:50|5154.5|5154.5|5153.81|5153.81|5154.5|5154.5|5153.81|5153.81|0
1605195310000|2020-11-12 15:35:10|5153.94|5153.94|5155.32|5155.32|5155.32|5155.32|5153.94|5153.94|0
1605195320000|2020-11-12 15:35:20|5154.73|5154.73|5152.88|5152.88|5154.73|5154.73|5152.88|5152.88|0
1605195330000|2020-11-12 15:35:30|5151.99|5151.99|5150.38|5150.38|5151.99|5151.99|5150.38|5150.38|0
1605195360000|2020-11-12 15:36:00|5149.69|5149.69|5149.75|5149.75|5149.75|5149.75|5149.69|5149.69|0
1605195370000|2020-11-12 15:36:10|5149.06|5149.06|5146.39|5146.39|5149.06|5149.06|5146.39|5146.39|0
1605195380000|2020-11-12 15:36:20|5146.16|5146.16|5145.89|5145.89|5146.16|5146.16|5145.89|5145.89|0
1605195390000|2020-11-12 15:36:30|5145.95|5145.95|5145.95|5145.95|5145.95|5145.95|5145.95|5145.95|0
1605195400000|2020-11-12 15:36:40|5145.74|5145.74|5145.74|5145.74|5145.74|5145.74|5145.74|5145.74|0
1605195410000|2020-11-12 15:36:50|5146.43|5146.43|5145.54|5145.54|5146.43|5146.43|5145.54|5145.54|0
1605195420000|2020-11-12 15:37:00|5144.85|5144.85|5142.79|5142.79|5144.85|5144.85|5142.79|5142.79|0
1605195430000|2020-11-12 15:37:10|5142.1|5142.1|5141.76|5141.76|5142.1|5142.1|5141.76|5141.76|0
1605195440000|2020-11-12 15:37:20|5140.38|5140.38|5140.9|5140.9|5140.9|5140.9|5140.15|5140.15|0
1605195450000|2020-11-12 15:37:30|5140.76|5140.76|5141.68|5141.68|5142.83|5142.83|5140.76|5140.76|0
1605195460000|2020-11-12 15:37:40|5140.3|5140.3|5140.25|5140.25|5140.3|5140.3|5140.25|5140.25|0
1605195480000|2020-11-12 15:38:00|5139.56|5139.56|5138.74|5138.74|5139.56|5139.56|5138.74|5138.74|0
1605195490000|2020-11-12 15:38:10|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|5139.43|0
1605195500000|2020-11-12 15:38:20|5138.82|5138.82|5138.82|5138.82|5138.82|5138.82|5138.82|5138.82|0
1605195520000|2020-11-12 15:38:40|5138.42|5138.42|5138.48|5138.48|5138.48|5138.48|5138.42|5138.42|0
1605195530000|2020-11-12 15:38:50|5138.54|5138.54|5138.16|5138.16|5138.54|5138.54|5138.16|5138.16|0
1605195540000|2020-11-12 15:39:00|5136.79|5136.79|5136.27|5136.27|5136.96|5136.96|5136.27|5136.27|0
1605195550000|2020-11-12 15:39:10|5136.21|5136.21|5135.52|5135.52|5136.21|5136.21|5135.52|5135.52|0
1605195560000|2020-11-12 15:39:20|5135.79|5135.79|5135.56|5135.56|5135.79|5135.79|5135.56|5135.56|0
1605195570000|2020-11-12 15:39:30|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|0
1605195580000|2020-11-12 15:39:40|5134.74|5134.74|5133.02|5133.02|5134.74|5134.74|5133.02|5133.02|0
1605195600000|2020-11-12 15:40:00|5132.76|5132.76|5131.83|5131.83|5132.76|5132.76|5131.83|5131.83|0
1605195610000|2020-11-12 15:40:10|5132.52|5132.52|5134.3|5134.3|5134.3|5134.3|5132.52|5132.52|0
1605195630000|2020-11-12 15:40:30|5134.18|5134.18|5134.13|5134.13|5134.18|5134.18|5134.13|5134.13|0
1605195660000|2020-11-12 15:41:00|5133.99|5133.99|5134.62|5134.62|5134.62|5134.62|5133.8|5133.8|0
1605195670000|2020-11-12 15:41:10|5134.68|5134.68|5134.68|5134.68|5134.68|5134.68|5134.68|5134.68|0
1605195680000|2020-11-12 15:41:20|5136.74|5136.74|5137.17|5137.17|5137.17|5137.17|5136.74|5136.74|0
1605195690000|2020-11-12 15:41:30|5137.22|5137.22|5137.22|5137.22|5137.22|5137.22|5137.22|5137.22|0
1605195710000|2020-11-12 15:41:50|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|5137.28|0
1605195730000|2020-11-12 15:42:10|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|5137.55|0
1605195760000|2020-11-12 15:42:40|5138.24|5138.24|5141.56|5141.56|5141.56|5141.56|5138.24|5138.24|0
1605195790000|2020-11-12 15:43:10|5141.5|5141.5|5144.67|5144.67|5144.67|5144.67|5141.5|5141.5|0
1605195800000|2020-11-12 15:43:20|5144.78|5144.78|5144.78|5144.78|5144.78|5144.78|5144.78|5144.78|0
1605195810000|2020-11-12 15:43:30|5145.46|5145.46|5146.35|5146.35|5146.35|5146.35|5145.46|5145.46|0
1605195830000|2020-11-12 15:43:50|5146.24|5146.24|5143.29|5143.29|5146.24|5146.24|5143.29|5143.29|0
1605195840000|2020-11-12 15:44:00|5143.23|5143.23|5143.23|5143.23|5143.23|5143.23|5143.23|5143.23|0
1605195850000|2020-11-12 15:44:10|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|0
1605195860000|2020-11-12 15:44:20|5143.8|5143.8|5145.18|5145.18|5145.18|5145.18|5143.8|5143.8|0
1605195870000|2020-11-12 15:44:30|5146.89|5146.89|5147.03|5147.03|5148.27|5148.27|5146.89|5146.89|0
1605195880000|2020-11-12 15:44:40|5147.26|5147.26|5148.18|5148.18|5148.18|5148.18|5147.26|5147.26|0
1605195890000|2020-11-12 15:44:50|5147.49|5147.49|5145.86|5145.86|5147.49|5147.49|5145.86|5145.86|0
1605195900000|2020-11-12 15:45:00|5145.97|5145.97|5146.77|5146.77|5146.77|5146.77|5145.97|5145.97|0
1605195920000|2020-11-12 15:45:20|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|0
1605195930000|2020-11-12 15:45:30|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|5146.51|0
1605195940000|2020-11-12 15:45:40|5146.45|5146.45|5147.22|5147.22|5147.22|5147.22|5146.45|5146.45|0
1605195950000|2020-11-12 15:45:50|5147.09|5147.09|5146.95|5146.95|5147.09|5147.09|5146.95|5146.95|0
1605195960000|2020-11-12 15:46:00|5146.72|5146.72|5146.53|5146.53|5146.82|5146.82|5146.53|5146.53|0
1605195970000|2020-11-12 15:46:10|5145.99|5145.99|5145.99|5145.99|5145.99|5145.99|5145.99|5145.99|0
1605195980000|2020-11-12 15:46:20|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|5145.79|0
1605196000000|2020-11-12 15:46:40|5146.19|5146.19|5146.32|5146.32|5146.32|5146.32|5146.19|5146.19|0
1605196010000|2020-11-12 15:46:50|5146.38|5146.38|5146.38|5146.38|5146.38|5146.38|5146.38|5146.38|0
1605196020000|2020-11-12 15:47:00|5146.26|5146.26|5146.06|5146.06|5146.26|5146.26|5146.06|5146.06|0
1605196030000|2020-11-12 15:47:10|5147.43|5147.43|5151.75|5151.75|5152.23|5152.23|5147.43|5147.43|0
1605196040000|2020-11-12 15:47:20|5152.43|5152.43|5153.04|5153.04|5153.04|5153.04|5152.43|5152.43|0
1605196050000|2020-11-12 15:47:30|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|0
1605196060000|2020-11-12 15:47:40|5153.16|5153.16|5153.02|5153.02|5153.16|5153.16|5153.02|5153.02|0
1605196070000|2020-11-12 15:47:50|5153.49|5153.49|5156.98|5156.98|5156.98|5156.98|5153.49|5153.49|0
1605196080000|2020-11-12 15:48:00|5156.3|5156.3|5156.43|5156.43|5156.43|5156.43|5156.3|5156.3|0
1605196090000|2020-11-12 15:48:10|5156.56|5156.56|5153.45|5153.45|5156.56|5156.56|5152.76|5152.76|0
1605196100000|2020-11-12 15:48:20|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|0
1605196110000|2020-11-12 15:48:30|5152.64|5152.64|5154.13|5154.13|5154.13|5154.13|5152.59|5152.59|0
1605196120000|2020-11-12 15:48:40|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|0
1605196130000|2020-11-12 15:48:50|5156.25|5156.25|5156.94|5156.94|5156.94|5156.94|5156.25|5156.25|0
1605196150000|2020-11-12 15:49:10|5156.83|5156.83|5151.63|5151.63|5156.83|5156.83|5151.63|5151.63|0
1605196160000|2020-11-12 15:49:20|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|0
1605196170000|2020-11-12 15:49:30|5152.26|5152.26|5152.39|5152.39|5152.39|5152.39|5152.26|5152.26|0
1605196180000|2020-11-12 15:49:40|5153.77|5153.77|5153.9|5153.9|5153.9|5153.9|5153.77|5153.77|0
1605196190000|2020-11-12 15:49:50|5155.96|5155.96|5156.65|5156.65|5156.65|5156.65|5155.96|5155.96|0
1605196200000|2020-11-12 15:50:00|5156.78|5156.78|5157.47|5157.47|5157.47|5157.47|5156.78|5156.78|0
1605196210000|2020-11-12 15:50:10|5157.53|5157.53|5158.22|5158.22|5158.22|5158.22|5157.53|5157.53|0
1605196220000|2020-11-12 15:50:20|5158.45|5158.45|5159.14|5159.14|5159.14|5159.14|5158.45|5158.45|0
1605196230000|2020-11-12 15:50:30|5159.5|5159.5|5162.72|5162.72|5162.72|5162.72|5159.5|5159.5|0
1605196250000|2020-11-12 15:50:50|5162.93|5162.93|5165.1|5165.1|5165.1|5165.1|5162.35|5162.35|0
1605196260000|2020-11-12 15:51:00|5165.05|5165.05|5167.95|5167.95|5168.29|5168.29|5165.05|5165.05|0
1605196280000|2020-11-12 15:51:20|5165.2|5165.2|5165.09|5165.09|5165.2|5165.2|5165.09|5165.09|0
1605196290000|2020-11-12 15:51:30|5165.03|5165.03|5167.36|5167.36|5167.36|5167.36|5165.03|5165.03|0
1605196300000|2020-11-12 15:51:40|5167.42|5167.42|5167.42|5167.42|5167.42|5167.42|5167.42|5167.42|0
1605196310000|2020-11-12 15:51:50|5166.73|5166.73|5166.04|5166.04|5166.73|5166.73|5166.04|5166.04|0
1605196320000|2020-11-12 15:52:00|5166.27|5166.27|5165.51|5165.51|5167.63|5167.63|5165.51|5165.51|0
1605196330000|2020-11-12 15:52:10|5165.27|5165.27|5165.27|5165.27|5165.27|5165.27|5165.27|5165.27|0
1605196340000|2020-11-12 15:52:20|5164.58|5164.58|5163.21|5163.21|5164.58|5164.58|5163.21|5163.21|0
1605196350000|2020-11-12 15:52:30|5163.15|5163.15|5163.02|5163.02|5163.15|5163.15|5163.02|5163.02|0
1605196360000|2020-11-12 15:52:40|5162.79|5162.79|5162.46|5162.46|5162.79|5162.79|5162.46|5162.46|0
1605196370000|2020-11-12 15:52:50|5161.77|5161.77|5161.54|5161.54|5161.77|5161.77|5161.54|5161.54|0
1605196380000|2020-11-12 15:53:00|5162.91|5162.91|5164.54|5164.54|5164.54|5164.54|5162.91|5162.91|0
1605196390000|2020-11-12 15:53:10|5163.85|5163.85|5163.85|5163.85|5164.54|5164.54|5163.85|5163.85|0
1605196420000|2020-11-12 15:53:40|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|5164.54|0
1605196430000|2020-11-12 15:53:50|5164.34|5164.34|5163.9|5163.9|5164.74|5164.74|5163.9|5163.9|0
1605196440000|2020-11-12 15:54:00|5164.03|5164.03|5164.09|5164.09|5164.09|5164.09|5164.03|5164.03|0
1605196460000|2020-11-12 15:54:20|5164.15|5164.15|5164.44|5164.44|5164.55|5164.55|5164.15|5164.15|0
1605196470000|2020-11-12 15:54:30|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|5163.75|0
1605196490000|2020-11-12 15:54:50|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|0
1605196500000|2020-11-12 15:55:00|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|0
1605196510000|2020-11-12 15:55:10|5163.54|5163.54|5164.58|5164.58|5164.58|5164.58|5163.54|5163.54|0
1605196520000|2020-11-12 15:55:20|5165.25|5165.25|5164.16|5164.16|5165.25|5165.25|5164.16|5164.16|0
1605196530000|2020-11-12 15:55:30|5163.47|5163.47|5163.47|5163.47|5163.47|5163.47|5163.47|5163.47|0
1605196540000|2020-11-12 15:55:40|5163.36|5163.36|5163.36|5163.36|5163.36|5163.36|5163.36|5163.36|0
1605196550000|2020-11-12 15:55:50|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|0
1605196560000|2020-11-12 15:56:00|5164.25|5164.25|5164.25|5164.25|5164.25|5164.25|5164.25|5164.25|0
1605196570000|2020-11-12 15:56:10|5163.56|5163.56|5162.74|5162.74|5163.56|5163.56|5162.74|5162.74|0
1605196590000|2020-11-12 15:56:30|5164.12|5164.12|5164.6|5164.6|5164.94|5164.94|5164.12|5164.12|0
1605196610000|2020-11-12 15:56:50|5165.97|5165.97|5167.69|5167.69|5167.69|5167.69|5165.97|5165.97|0
1605196620000|2020-11-12 15:57:00|5167.55|5167.55|5165.89|5165.89|5167.67|5167.67|5165.89|5165.89|0
1605196630000|2020-11-12 15:57:10|5166.58|5166.58|5164.28|5164.28|5166.58|5166.58|5164.28|5164.28|0
1605196640000|2020-11-12 15:57:20|5164.17|5164.17|5163.96|5163.96|5164.17|5164.17|5163.96|5163.96|0
1605196650000|2020-11-12 15:57:30|5163.83|5163.83|5163.83|5163.83|5163.83|5163.83|5163.83|5163.83|0
1605196660000|2020-11-12 15:57:40|5163.7|5163.7|5163.7|5163.7|5163.7|5163.7|5163.7|5163.7|0
1605196670000|2020-11-12 15:57:50|5163.56|5163.56|5161.76|5161.76|5163.56|5163.56|5161.76|5161.76|0
1605196680000|2020-11-12 15:58:00|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|0
1605196720000|2020-11-12 15:58:40|5162.68|5162.68|5162.68|5162.68|5162.74|5162.74|5162.68|5162.68|0
1605196730000|2020-11-12 15:58:50|5162.42|5162.42|5162.42|5162.42|5162.42|5162.42|5162.42|5162.42|0
1605196750000|2020-11-12 15:59:10|5161.73|5161.73|5162|5162|5162|5162|5161.73|5161.73|0
1605196760000|2020-11-12 15:59:20|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|0
1605196770000|2020-11-12 15:59:30|5162.82|5162.82|5162.82|5162.82|5162.87|5162.87|5162.82|5162.82|0
1605196790000|2020-11-12 15:59:50|5162.87|5162.87|5162.19|5162.19|5162.87|5162.87|5162.13|5162.13|0
1605196800000|2020-11-12 16:00:00|5162.05|5162.05|5164.33|5164.33|5164.33|5164.33|5161.44|5161.44|0
1605196810000|2020-11-12 16:00:10|5163.64|5163.64|5163.64|5163.64|5163.64|5163.64|5163.64|5163.64|0
1605196820000|2020-11-12 16:00:20|5163.53|5163.53|5163.42|5163.42|5163.53|5163.53|5163.42|5163.42|0
1605196830000|2020-11-12 16:00:30|5163.55|5163.55|5162.34|5162.34|5163.55|5163.55|5162.34|5162.34|0
1605196840000|2020-11-12 16:00:40|5162.16|5162.16|5162.05|5162.05|5162.16|5162.16|5162.05|5162.05|0
1605196850000|2020-11-12 16:00:50|5161.92|5161.92|5161.65|5161.65|5161.92|5161.92|5161.65|5161.65|0
1605196860000|2020-11-12 16:01:00|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|5161.31|0
1605196880000|2020-11-12 16:01:20|5161.08|5161.08|5161.08|5161.08|5161.08|5161.08|5161.02|5161.02|0
1605196910000|2020-11-12 16:01:50|5161.31|5161.31|5161.44|5161.44|5161.44|5161.44|5161.31|5161.31|0
1605196920000|2020-11-12 16:02:00|5161.39|5161.39|5161.62|5161.62|5161.62|5161.62|5161.39|5161.39|0
1605196930000|2020-11-12 16:02:10|5161.48|5161.48|5157.89|5157.89|5161.48|5161.48|5157.89|5157.89|0
1605196960000|2020-11-12 16:02:40|5157.83|5157.83|5157.49|5157.49|5157.83|5157.83|5157.49|5157.49|0
1605196970000|2020-11-12 16:02:50|5157.61|5157.61|5157.38|5157.38|5157.61|5157.61|5157.38|5157.38|0
1605196980000|2020-11-12 16:03:00|5157.15|5157.15|5156.23|5156.23|5157.15|5157.15|5156.23|5156.23|0
1605196990000|2020-11-12 16:03:10|5156.09|5156.09|5157.6|5157.6|5157.6|5157.6|5156.09|5156.09|0
1605197000000|2020-11-12 16:03:20|5157.66|5157.66|5159.03|5159.03|5159.03|5159.03|5157.66|5157.66|0
1605197010000|2020-11-12 16:03:30|5159.72|5159.72|5159.78|5159.78|5159.78|5159.78|5159.72|5159.72|0
1605197020000|2020-11-12 16:03:40|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|0
1605197030000|2020-11-12 16:03:50|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|5161.42|0
1605197040000|2020-11-12 16:04:00|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|5161.55|0
1605197050000|2020-11-12 16:04:10|5160.87|5160.87|5160.75|5160.75|5160.87|5160.87|5160.75|5160.75|0
1605197060000|2020-11-12 16:04:20|5159.24|5159.24|5158.56|5158.56|5159.24|5159.24|5158.56|5158.56|0
1605197070000|2020-11-12 16:04:30|5158.09|5158.09|5158.09|5158.09|5158.09|5158.09|5158.09|5158.09|0
1605197080000|2020-11-12 16:04:40|5158.15|5158.15|5158.15|5158.15|5158.15|5158.15|5158.15|5158.15|0
1605197090000|2020-11-12 16:04:50|5157.46|5157.46|5157.52|5157.52|5157.52|5157.52|5157.46|5157.46|0
1605197100000|2020-11-12 16:05:00|5159.58|5159.58|5159.64|5159.64|5159.64|5159.64|5159.58|5159.58|0
1605197110000|2020-11-12 16:05:10|5159.77|5159.77|5160|5160|5160|5160|5159.77|5159.77|0
1605197120000|2020-11-12 16:05:20|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|0
1605197130000|2020-11-12 16:05:30|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|0
1605197140000|2020-11-12 16:05:40|5159.5|5159.5|5159.64|5159.64|5159.64|5159.64|5159.5|5159.5|0
1605197150000|2020-11-12 16:05:50|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|0
1605197160000|2020-11-12 16:06:00|5159.93|5159.93|5159.53|5159.53|5159.93|5159.93|5159.53|5159.53|0
1605197170000|2020-11-12 16:06:10|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|0
1605197180000|2020-11-12 16:06:20|5159.7|5159.7|5160.39|5160.39|5160.39|5160.39|5159.7|5159.7|0
1605197190000|2020-11-12 16:06:30|5160.56|5160.56|5160.47|5160.47|5160.56|5160.56|5160.35|5160.35|0
1605197200000|2020-11-12 16:06:40|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|0
1605197210000|2020-11-12 16:06:50|5160.75|5160.75|5160.07|5160.07|5160.75|5160.75|5160.07|5160.07|0
1605197230000|2020-11-12 16:07:10|5159.83|5159.83|5157.06|5157.06|5159.83|5159.83|5157.06|5157.06|0
1605197240000|2020-11-12 16:07:20|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|5157.75|0
1605197250000|2020-11-12 16:07:30|5157.96|5157.96|5158.65|5158.65|5158.65|5158.65|5157.96|5157.96|0
1605197260000|2020-11-12 16:07:40|5159.33|5159.33|5159.45|5159.45|5159.45|5159.45|5159.33|5159.33|0
1605197270000|2020-11-12 16:07:50|5159.58|5159.58|5159.58|5159.58|5159.58|5159.58|5159.45|5159.45|0
1605197300000|2020-11-12 16:08:20|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|5159.79|0
1605197320000|2020-11-12 16:08:40|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|5159.65|0
1605197330000|2020-11-12 16:08:50|5160.47|5160.47|5161.03|5161.03|5161.72|5161.72|5160.34|5160.34|0
1605197340000|2020-11-12 16:09:00|5161.26|5161.26|5161.4|5161.4|5161.4|5161.4|5161.26|5161.26|0
1605197350000|2020-11-12 16:09:10|5161.63|5161.63|5161.06|5161.06|5161.63|5161.63|5160.94|5160.94|0
1605197360000|2020-11-12 16:09:20|5161.11|5161.11|5161.11|5161.11|5161.11|5161.11|5161.11|5161.11|0
1605197380000|2020-11-12 16:09:40|5160.98|5160.98|5158.23|5158.23|5160.98|5160.98|5158.23|5158.23|0
1605197390000|2020-11-12 16:09:50|5155.55|5155.55|5156.32|5156.32|5156.37|5156.37|5155.55|5155.55|0
1605197400000|2020-11-12 16:10:00|5156.37|5156.37|5157.12|5157.12|5157.12|5157.12|5156.37|5156.37|0
1605197420000|2020-11-12 16:10:20|5156.95|5156.95|5156.95|5156.95|5156.95|5156.95|5156.95|5156.95|0
1605197430000|2020-11-12 16:10:30|5157.06|5157.06|5155.85|5155.85|5157.06|5157.06|5155.85|5155.85|0
1605197440000|2020-11-12 16:10:40|5155.58|5155.58|5155.52|5155.52|5155.58|5155.58|5155.52|5155.52|0
1605197450000|2020-11-12 16:10:50|5155.47|5155.47|5155.41|5155.41|5155.47|5155.47|5155.41|5155.41|0
1605197460000|2020-11-12 16:11:00|5155.2|5155.2|5155.67|5155.67|5155.67|5155.67|5155.2|5155.2|0
1605197470000|2020-11-12 16:11:10|5155.88|5155.88|5155.93|5155.93|5155.93|5155.93|5155.88|5155.88|0
1605197480000|2020-11-12 16:11:20|5155.99|5155.99|5155.88|5155.88|5156.22|5156.22|5155.88|5155.88|0
1605197490000|2020-11-12 16:11:30|5156.7|5156.7|5156.83|5156.83|5156.83|5156.83|5156.7|5156.7|0
1605197500000|2020-11-12 16:11:40|5157|5157|5159.53|5159.53|5159.53|5159.53|5156.72|5156.72|0
1605197510000|2020-11-12 16:11:50|5160.22|5160.22|5159.79|5159.79|5160.48|5160.48|5159.79|5159.79|0
1605197520000|2020-11-12 16:12:00|5160.02|5160.02|5157.85|5157.85|5160.02|5160.02|5157.85|5157.85|0
1605197530000|2020-11-12 16:12:10|5157.16|5157.16|5156.6|5156.6|5157.16|5157.16|5156.34|5156.34|0
1605197540000|2020-11-12 16:12:20|5156.47|5156.47|5156.03|5156.03|5156.47|5156.47|5156.03|5156.03|0
1605197550000|2020-11-12 16:12:30|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|5155.97|0
1605197570000|2020-11-12 16:12:50|5156.1|5156.1|5155.78|5155.78|5156.1|5156.1|5155.78|5155.78|0
1605197580000|2020-11-12 16:13:00|5155.09|5155.09|5155.78|5155.78|5155.78|5155.78|5155.09|5155.09|0
1605197590000|2020-11-12 16:13:10|5155.89|5155.89|5155.72|5155.72|5156.01|5156.01|5155.72|5155.72|0
1605197600000|2020-11-12 16:13:20|5155.85|5155.85|5153.32|5153.32|5155.85|5155.85|5153.32|5153.32|0
1605197610000|2020-11-12 16:13:30|5153.59|5153.59|5154.28|5154.28|5154.28|5154.28|5153.59|5153.59|0
1605197640000|2020-11-12 16:14:00|5154.48|5154.48|5153.79|5153.79|5155.17|5155.17|5153.79|5153.79|0
1605197650000|2020-11-12 16:14:10|5155.17|5155.17|5156.54|5156.54|5156.54|5156.54|5155.17|5155.17|0
1605197660000|2020-11-12 16:14:20|5155.17|5155.17|5154.48|5154.48|5155.86|5155.86|5154.48|5154.48|0
1605197670000|2020-11-12 16:14:30|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|0
1605197690000|2020-11-12 16:14:50|5154.48|5154.48|5154.54|5154.54|5154.54|5154.54|5154.48|5154.48|0
1605197700000|2020-11-12 16:15:00|5154.6|5154.6|5154.83|5154.83|5154.83|5154.83|5154.6|5154.6|0
1605197710000|2020-11-12 16:15:10|5154.89|5154.89|5153.91|5153.91|5154.89|5154.89|5153.91|5153.91|0
1605197720000|2020-11-12 16:15:20|5154.6|5154.6|5153.87|5153.87|5154.6|5154.6|5153.64|5153.64|0
1605197730000|2020-11-12 16:15:30|5154.56|5154.56|5154.56|5154.56|5154.56|5154.56|5154.56|5154.56|0
1605197740000|2020-11-12 16:15:40|5155.25|5155.25|5154.56|5154.56|5155.25|5155.25|5154.56|5154.56|0
1605197750000|2020-11-12 16:15:50|5154.5|5154.5|5154.5|5154.5|5154.5|5154.5|5154.5|5154.5|0
1605197760000|2020-11-12 16:16:00|5155.19|5155.19|5156.55|5156.55|5156.55|5156.55|5155.19|5155.19|0
1605197770000|2020-11-12 16:16:10|5155.17|5155.17|5154.94|5154.94|5155.17|5155.17|5154.94|5154.94|0
1605197790000|2020-11-12 16:16:30|5155.63|5155.63|5155.74|5155.74|5155.74|5155.74|5155.63|5155.63|0
1605197800000|2020-11-12 16:16:40|5155.68|5155.68|5155.68|5155.68|5155.68|5155.68|5155.68|5155.68|0
1605197820000|2020-11-12 16:17:00|5155.89|5155.89|5156.39|5156.39|5156.39|5156.39|5155.89|5155.89|0
1605197840000|2020-11-12 16:17:20|5156.33|5156.33|5156.57|5156.57|5156.57|5156.57|5156.33|5156.33|0
1605197850000|2020-11-12 16:17:30|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|5156.51|0
1605197860000|2020-11-12 16:17:40|5156.64|5156.64|5153.53|5153.53|5156.64|5156.64|5153.53|5153.53|0
1605197870000|2020-11-12 16:17:50|5152.84|5152.84|5154.16|5154.16|5154.16|5154.16|5152.78|5152.78|0
1605197880000|2020-11-12 16:18:00|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|5154.84|0
1605197890000|2020-11-12 16:18:10|5155.53|5155.53|5156.22|5156.22|5156.22|5156.22|5155.53|5155.53|0
1605197900000|2020-11-12 16:18:20|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|0
1605197910000|2020-11-12 16:18:30|5156.64|5156.64|5157.22|5157.22|5157.22|5157.22|5156.53|5156.53|0
1605197920000|2020-11-12 16:18:40|5157.35|5157.35|5157.35|5157.35|5157.35|5157.35|5157.35|5157.35|0
1605197930000|2020-11-12 16:18:50|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|0
1605197940000|2020-11-12 16:19:00|5156.66|5156.66|5157.78|5157.78|5157.78|5157.78|5156.4|5156.4|0
1605197950000|2020-11-12 16:19:10|5157.83|5157.83|5157.66|5157.66|5157.83|5157.83|5157.66|5157.66|0
1605197960000|2020-11-12 16:19:20|5157.46|5157.46|5156.79|5156.79|5157.46|5157.46|5156.79|5156.79|0
1605197970000|2020-11-12 16:19:30|5156.92|5156.92|5157.1|5157.1|5157.15|5157.15|5156.92|5156.92|0
1605197980000|2020-11-12 16:19:40|5157.3|5157.3|5157.99|5157.99|5157.99|5157.99|5157.3|5157.3|0
1605197990000|2020-11-12 16:19:50|5158.05|5158.05|5158.33|5158.33|5158.33|5158.33|5157.99|5157.99|0
1605198000000|2020-11-12 16:20:00|5158.39|5158.39|5158.39|5158.39|5158.39|5158.39|5158.27|5158.27|0
1605198010000|2020-11-12 16:20:10|5157.7|5157.7|5157.23|5157.23|5157.7|5157.7|5157.23|5157.23|0
1605198020000|2020-11-12 16:20:20|5156.97|5156.97|5156.91|5156.91|5156.97|5156.97|5156.91|5156.91|0
1605198040000|2020-11-12 16:20:40|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|0
1605198050000|2020-11-12 16:20:50|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|5156.98|0
1605198060000|2020-11-12 16:21:00|5157.22|5157.22|5157.1|5157.1|5157.22|5157.22|5156.97|5156.97|0
1605198070000|2020-11-12 16:21:10|5157.79|5157.79|5154.56|5154.56|5158.48|5158.48|5153.87|5153.87|0
1605198080000|2020-11-12 16:21:20|5154.5|5154.5|5154.67|5154.67|5154.67|5154.67|5154.5|5154.5|0
1605198090000|2020-11-12 16:21:30|5154.73|5154.73|5154.79|5154.79|5154.79|5154.79|5154.67|5154.67|0
1605198110000|2020-11-12 16:21:50|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|0
1605198120000|2020-11-12 16:22:00|5154.79|5154.79|5154.92|5154.92|5154.92|5154.92|5154.73|5154.73|0
1605198130000|2020-11-12 16:22:10|5154.72|5154.72|5154.45|5154.45|5154.72|5154.72|5154.45|5154.45|0
1605198140000|2020-11-12 16:22:20|5155.14|5155.14|5155.08|5155.08|5155.14|5155.14|5155.08|5155.08|0
1605198160000|2020-11-12 16:22:40|5154.95|5154.95|5153.63|5153.63|5154.95|5154.95|5153.52|5153.52|0
1605198170000|2020-11-12 16:22:50|5153.69|5153.69|5153.89|5153.89|5153.89|5153.89|5153.69|5153.69|0
1605198180000|2020-11-12 16:23:00|5154.16|5154.16|5154.43|5154.43|5154.43|5154.43|5154.16|5154.16|0
1605198190000|2020-11-12 16:23:10|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|0
1605198200000|2020-11-12 16:23:20|5154.72|5154.72|5154.85|5154.85|5154.85|5154.85|5154.72|5154.72|0
1605198210000|2020-11-12 16:23:30|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|0
1605198220000|2020-11-12 16:23:40|5155.23|5155.23|5155.23|5155.23|5155.44|5155.44|5155.23|5155.23|0
1605198230000|2020-11-12 16:23:50|5155.44|5155.44|5157.74|5157.74|5157.74|5157.74|5155.44|5155.44|0
1605198240000|2020-11-12 16:24:00|5157.57|5157.57|5159.2|5159.2|5159.2|5159.2|5157.57|5157.57|0
1605198250000|2020-11-12 16:24:10|5159.44|5159.44|5159.38|5159.38|5159.44|5159.44|5159.38|5159.38|0
1605198260000|2020-11-12 16:24:20|5159.32|5159.32|5159.95|5159.95|5160.7|5160.7|5159.32|5159.32|0
1605198270000|2020-11-12 16:24:30|5160.22|5160.22|5160.85|5160.85|5160.91|5160.91|5160.22|5160.22|0
1605198280000|2020-11-12 16:24:40|5160.58|5160.58|5159.9|5159.9|5160.58|5160.58|5159.9|5159.9|0
1605198290000|2020-11-12 16:24:50|5160.58|5160.58|5160.35|5160.35|5160.58|5160.58|5160.35|5160.35|0
1605198300000|2020-11-12 16:25:00|5160.62|5160.62|5160.43|5160.43|5160.62|5160.62|5160.43|5160.43|0
1605198310000|2020-11-12 16:25:10|5160.22|5160.22|5160.89|5160.89|5160.89|5160.89|5160.05|5160.05|0
1605198320000|2020-11-12 16:25:20|5161.57|5161.57|5162.39|5162.39|5162.39|5162.39|5161.57|5161.57|0
1605198330000|2020-11-12 16:25:30|5165.14|5165.14|5165.14|5165.14|5165.14|5165.14|5164.45|5164.45|0
1605198340000|2020-11-12 16:25:40|5163.77|5163.77|5163.21|5163.21|5163.77|5163.77|5163.21|5163.21|0
1605198350000|2020-11-12 16:25:50|5162.52|5162.52|5162.66|5162.66|5162.66|5162.66|5162.52|5162.52|0
1605198360000|2020-11-12 16:26:00|5162.52|5162.52|5162.52|5162.52|5162.52|5162.52|5162.52|5162.52|0
1605198370000|2020-11-12 16:26:10|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|5162.41|0
1605198380000|2020-11-12 16:26:20|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|0
1605198390000|2020-11-12 16:26:30|5161.66|5161.66|5160.98|5160.98|5161.66|5161.66|5160.98|5160.98|0
1605198400000|2020-11-12 16:26:40|5161.03|5161.03|5160.98|5160.98|5161.03|5161.03|5160.98|5160.98|0
1605198410000|2020-11-12 16:26:50|5161.09|5161.09|5161.28|5161.28|5161.28|5161.28|5161.09|5161.09|0
1605198420000|2020-11-12 16:27:00|5161.34|5161.34|5163.08|5163.08|5163.08|5163.08|5161.34|5161.34|0
1605198430000|2020-11-12 16:27:10|5163.14|5163.14|5162.93|5162.93|5163.14|5163.14|5162.93|5162.93|0
1605198440000|2020-11-12 16:27:20|5163.05|5163.05|5165.24|5165.24|5165.24|5165.24|5163.05|5163.05|0
1605198450000|2020-11-12 16:27:30|5165.01|5165.01|5165.14|5165.14|5165.14|5165.14|5165.01|5165.01|0
1605198460000|2020-11-12 16:27:40|5165.35|5165.35|5167.18|5167.18|5167.18|5167.18|5165.35|5165.35|0
1605198470000|2020-11-12 16:27:50|5167.24|5167.24|5167.68|5167.68|5167.68|5167.68|5167.24|5167.24|0
1605198480000|2020-11-12 16:28:00|5167.97|5167.97|5164.59|5164.59|5167.97|5167.97|5164.59|5164.59|0
1605198490000|2020-11-12 16:28:10|5164.46|5164.46|5164.51|5164.51|5164.51|5164.51|5164.46|5164.46|0
1605198500000|2020-11-12 16:28:20|5165.2|5165.2|5165.12|5165.12|5165.2|5165.2|5164.85|5164.85|0
1605198520000|2020-11-12 16:28:40|5163.75|5163.75|5162.31|5162.31|5163.75|5163.75|5160.94|5160.94|0
1605198530000|2020-11-12 16:28:50|5162.78|5162.78|5165.64|5165.64|5165.64|5165.64|5162.78|5162.78|0
1605198540000|2020-11-12 16:29:00|5166.18|5166.18|5167.1|5167.1|5167.1|5167.1|5166.18|5166.18|0
1605198550000|2020-11-12 16:29:10|5166.96|5166.96|5166.9|5166.9|5166.96|5166.96|5166.9|5166.9|0
1605198560000|2020-11-12 16:29:20|5166.64|5166.64|5165.54|5165.54|5166.64|5166.64|5165.54|5165.54|0
1605198570000|2020-11-12 16:29:30|5165.75|5165.75|5164.95|5164.95|5165.75|5165.75|5164.95|5164.95|0
1605198580000|2020-11-12 16:29:40|5165.22|5165.22|5167.14|5167.14|5167.14|5167.14|5165.01|5165.01|0
1605198590000|2020-11-12 16:29:50|5166.74|5166.74|5166.5|5166.5|5166.94|5166.94|5166.5|5166.5|0
1605255300000|2020-11-13 08:15:00|5172.19|5172.19|5172.75|5172.75|5172.75|5172.75|5172.19|5172.19|0
1605255310000|2020-11-13 08:15:10|5173.43|5173.43|5174.81|5174.81|5174.81|5174.81|5173.43|5173.43|0
1605255320000|2020-11-13 08:15:20|5173.86|5173.86|5171.1|5171.1|5173.86|5173.86|5171.1|5171.1|0
1605255330000|2020-11-13 08:15:30|5169.73|5169.73|5169.06|5169.06|5169.73|5169.73|5169.06|5169.06|0
1605255350000|2020-11-13 08:15:50|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|0
1605255370000|2020-11-13 08:16:10|5168.43|5168.43|5168.43|5168.43|5168.43|5168.43|5168.43|5168.43|0
1605255380000|2020-11-13 08:16:20|5167.36|5167.36|5166.67|5166.67|5167.36|5167.36|5166.67|5166.67|0
1605255390000|2020-11-13 08:16:30|5166.8|5166.8|5166.8|5166.8|5166.8|5166.8|5166.8|5166.8|0
1605255400000|2020-11-13 08:16:40|5167.07|5167.07|5166.6|5166.6|5167.07|5167.07|5166.6|5166.6|0
1605255410000|2020-11-13 08:16:50|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|0
1605255420000|2020-11-13 08:17:00|5170.73|5170.73|5172.75|5172.75|5172.75|5172.75|5170.73|5170.73|0
1605255430000|2020-11-13 08:17:10|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|5173.16|0
1605255440000|2020-11-13 08:17:20|5173.85|5173.85|5171.99|5171.99|5173.85|5173.85|5171.78|5171.78|0
1605255450000|2020-11-13 08:17:30|5170.62|5170.62|5170.41|5170.41|5170.62|5170.62|5170.41|5170.41|0
1605255460000|2020-11-13 08:17:40|5171.55|5171.55|5171.55|5171.55|5171.55|5171.55|5171.55|5171.55|0
1605255470000|2020-11-13 08:17:50|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|5171.35|0
1605255480000|2020-11-13 08:18:00|5170.66|5170.66|5167.62|5167.62|5170.66|5170.66|5167.62|5167.62|0
1605255490000|2020-11-13 08:18:10|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|5167.86|0
1605255500000|2020-11-13 08:18:20|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|5168.54|0
1605255510000|2020-11-13 08:18:30|5168.68|5168.68|5168.68|5168.68|5168.68|5168.68|5168.68|5168.68|0
1605255530000|2020-11-13 08:18:50|5171.43|5171.43|5172.16|5172.16|5172.16|5172.16|5171.43|5171.43|0
1605255540000|2020-11-13 08:19:00|5171.59|5171.59|5171.59|5171.59|5171.59|5171.59|5171.59|5171.59|0
1605255560000|2020-11-13 08:19:20|5170.22|5170.22|5170.12|5170.12|5170.22|5170.22|5169.43|5169.43|0
1605255580000|2020-11-13 08:19:40|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|0
1605255600000|2020-11-13 08:20:00|5169.49|5169.49|5169.49|5169.49|5169.49|5169.49|5169.49|5169.49|0
1605255610000|2020-11-13 08:20:10|5169.95|5169.95|5167.45|5167.45|5169.95|5169.95|5167.45|5167.45|0
1605255630000|2020-11-13 08:20:30|5164.7|5164.7|5161.27|5161.27|5164.7|5164.7|5161.27|5161.27|0
1605255640000|2020-11-13 08:20:40|5164.02|5164.02|5162.65|5162.65|5164.02|5164.02|5162.65|5162.65|0
1605255670000|2020-11-13 08:21:10|5162.85|5162.85|5162.65|5162.65|5162.85|5162.85|5162.65|5162.65|0
1605255690000|2020-11-13 08:21:30|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|0
1605255710000|2020-11-13 08:21:50|5162.75|5162.75|5163.01|5163.01|5163.01|5163.01|5162.75|5162.75|0
1605255720000|2020-11-13 08:22:00|5166.45|5166.45|5166.45|5166.45|5166.45|5166.45|5166.45|5166.45|0
1605255740000|2020-11-13 08:22:20|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|5165.92|0
1605255750000|2020-11-13 08:22:30|5165.23|5165.23|5163.57|5163.57|5165.23|5165.23|5163.51|5163.51|0
1605255770000|2020-11-13 08:22:50|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|0
1605255780000|2020-11-13 08:23:00|5163.05|5163.05|5158.77|5158.77|5163.22|5163.22|5158.77|5158.77|0
1605255790000|2020-11-13 08:23:10|5158.09|5158.09|5156.18|5156.18|5158.09|5158.09|5156.18|5156.18|0
1605255800000|2020-11-13 08:23:20|5157.55|5157.55|5156.18|5156.18|5157.55|5157.55|5156.18|5156.18|0
1605255810000|2020-11-13 08:23:30|5155.77|5155.77|5153.86|5153.86|5155.77|5155.77|5153.86|5153.86|0
1605255830000|2020-11-13 08:23:50|5153.59|5153.59|5155.97|5155.97|5155.97|5155.97|5153.59|5153.59|0
1605255850000|2020-11-13 08:24:10|5157.35|5157.35|5157.35|5157.35|5157.35|5157.35|5157.35|5157.35|0
1605255860000|2020-11-13 08:24:20|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1605255890000|2020-11-13 08:24:50|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|0
1605255900000|2020-11-13 08:25:00|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|5158.55|0
1605255920000|2020-11-13 08:25:20|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|5157.18|0
1605255950000|2020-11-13 08:25:50|5157.87|5157.87|5158.78|5158.78|5159.45|5159.45|5157.87|5157.87|0
1605255960000|2020-11-13 08:26:00|5158.09|5158.09|5158.09|5158.09|5158.09|5158.09|5158.09|5158.09|0
1605255970000|2020-11-13 08:26:10|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|0
1605255990000|2020-11-13 08:26:30|5159.35|5159.35|5159.62|5159.62|5159.62|5159.62|5159.35|5159.35|0
1605256000000|2020-11-13 08:26:40|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|5159.39|0
1605256020000|2020-11-13 08:27:00|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|5160.19|0
1605256030000|2020-11-13 08:27:10|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|5160.32|0
1605256060000|2020-11-13 08:27:40|5159.98|5159.98|5159.98|5159.98|5159.98|5159.98|5159.98|5159.98|0
1605256100000|2020-11-13 08:28:20|5160.21|5160.21|5163.2|5163.2|5163.88|5163.88|5160.21|5160.21|0
1605256110000|2020-11-13 08:28:30|5163.9|5163.9|5164.43|5164.43|5164.43|5164.43|5163.9|5163.9|0
1605256120000|2020-11-13 08:28:40|5164.2|5164.2|5164.54|5164.54|5165.23|5165.23|5164.2|5164.2|0
1605256130000|2020-11-13 08:28:50|5164.31|5164.31|5161.08|5161.08|5164.31|5164.31|5161.08|5161.08|0
1605256140000|2020-11-13 08:29:00|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|5160.61|0
1605256150000|2020-11-13 08:29:10|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|0
1605256170000|2020-11-13 08:29:30|5160.18|5160.18|5161.55|5161.55|5161.55|5161.55|5160.18|5160.18|0
1605256180000|2020-11-13 08:29:40|5161.61|5161.61|5160.92|5160.92|5161.61|5161.61|5160.92|5160.92|0
1605256190000|2020-11-13 08:29:50|5162.72|5162.72|5162.94|5162.94|5162.94|5162.94|5162.72|5162.72|0
1605256200000|2020-11-13 08:30:00|5163.29|5163.29|5164.2|5164.2|5165.69|5165.69|5163.29|5163.29|0
1605256220000|2020-11-13 08:30:20|5162.6|5162.6|5159.31|5159.31|5162.6|5162.6|5159.31|5159.31|0
1605256230000|2020-11-13 08:30:30|5160.69|5160.69|5160.69|5160.69|5160.69|5160.69|5160.69|5160.69|0
1605256240000|2020-11-13 08:30:40|5161.37|5161.37|5161.37|5161.37|5161.37|5161.37|5161.37|5161.37|0
1605256250000|2020-11-13 08:30:50|5160.84|5160.84|5160.84|5160.84|5160.84|5160.84|5160.84|5160.84|0
1605256260000|2020-11-13 08:31:00|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|0
1605256270000|2020-11-13 08:31:10|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|5161.43|0
1605256290000|2020-11-13 08:31:30|5161.22|5161.22|5160.33|5160.33|5161.22|5161.22|5160.33|5160.33|0
1605256320000|2020-11-13 08:32:00|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|5159.64|0
1605256350000|2020-11-13 08:32:30|5158.95|5158.95|5157.26|5157.26|5158.95|5158.95|5157.26|5157.26|0
1605256360000|2020-11-13 08:32:40|5156.02|5156.02|5156.43|5156.43|5156.43|5156.43|5156.02|5156.02|0
1605256380000|2020-11-13 08:33:00|5155.75|5155.75|5154.04|5154.04|5155.75|5155.75|5154.04|5154.04|0
1605256400000|2020-11-13 08:33:20|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|0
1605256420000|2020-11-13 08:33:40|5154.5|5154.5|5154.61|5154.61|5154.61|5154.61|5154.5|5154.5|0
1605256450000|2020-11-13 08:34:10|5154.73|5154.73|5157.48|5157.48|5157.48|5157.48|5154.73|5154.73|0
1605256460000|2020-11-13 08:34:20|5157.59|5157.59|5158.05|5158.05|5158.05|5158.05|5157.59|5157.59|0
1605256470000|2020-11-13 08:34:30|5156.67|5156.67|5156.67|5156.67|5156.67|5156.67|5156.67|5156.67|0
1605256480000|2020-11-13 08:34:40|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|0
1605256500000|2020-11-13 08:35:00|5158.79|5158.79|5158.26|5158.26|5158.79|5158.79|5158.26|5158.26|0
1605256510000|2020-11-13 08:35:10|5157.64|5157.64|5153.75|5153.75|5157.64|5157.64|5153.75|5153.75|0
1605256520000|2020-11-13 08:35:20|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|5153.47|0
1605256530000|2020-11-13 08:35:30|5153.23|5153.23|5151.17|5151.17|5153.23|5153.23|5151.17|5151.17|0
1605256540000|2020-11-13 08:35:40|5150.5|5150.5|5149.08|5149.08|5150.5|5150.5|5149.08|5149.08|0
1605256560000|2020-11-13 08:36:00|5148.39|5148.39|5147.7|5147.7|5148.39|5148.39|5147.7|5147.7|0
1605256570000|2020-11-13 08:36:10|5147.65|5147.65|5147.65|5147.65|5147.65|5147.65|5147.65|5147.65|0
1605256580000|2020-11-13 08:36:20|5147.53|5147.53|5146.73|5146.73|5147.53|5147.53|5146.73|5146.73|0
1605256590000|2020-11-13 08:36:30|5147.42|5147.42|5148.79|5148.79|5148.79|5148.79|5147.42|5147.42|0
1605256610000|2020-11-13 08:36:50|5149.02|5149.02|5147.93|5147.93|5149.02|5149.02|5147.93|5147.93|0
1605256620000|2020-11-13 08:37:00|5147.25|5147.25|5147.65|5147.65|5147.65|5147.65|5147.25|5147.25|0
1605256630000|2020-11-13 08:37:10|5147.48|5147.48|5145.85|5145.85|5147.48|5147.48|5145.85|5145.85|0
1605256640000|2020-11-13 08:37:20|5145.17|5145.17|5144.63|5144.63|5145.17|5145.17|5144.63|5144.63|0
1605256680000|2020-11-13 08:38:00|5144.8|5144.8|5146.87|5146.87|5146.87|5146.87|5144.8|5144.8|0
1605256690000|2020-11-13 08:38:10|5146.58|5146.58|5146.58|5146.58|5146.58|5146.58|5146.58|5146.58|0
1605256700000|2020-11-13 08:38:20|5146.71|5146.71|5146.85|5146.85|5146.85|5146.85|5146.71|5146.71|0
1605256710000|2020-11-13 08:38:30|5147.38|5147.38|5146.89|5146.89|5147.38|5147.38|5146.89|5146.89|0
1605256730000|2020-11-13 08:38:50|5148.26|5148.26|5145.76|5145.76|5148.26|5148.26|5145.53|5145.53|0
1605256740000|2020-11-13 08:39:00|5146.45|5146.45|5146.05|5146.05|5147.13|5147.13|5146.05|5146.05|0
1605256750000|2020-11-13 08:39:10|5146.28|5146.28|5146.16|5146.16|5146.28|5146.28|5146.16|5146.16|0
1605256760000|2020-11-13 08:39:20|5145.93|5145.93|5143.18|5143.18|5145.93|5145.93|5143.18|5143.18|0
1605256770000|2020-11-13 08:39:30|5142.77|5142.77|5141.85|5141.85|5142.77|5142.77|5141.85|5141.85|0
1605256780000|2020-11-13 08:39:40|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|5141.96|0
1605256790000|2020-11-13 08:39:50|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|0
1605256820000|2020-11-13 08:40:20|5141.69|5141.69|5141.01|5141.01|5141.69|5141.69|5141.01|5141.01|0
1605256850000|2020-11-13 08:40:50|5141.69|5141.69|5142.61|5142.61|5142.61|5142.61|5141.69|5141.69|0
1605256860000|2020-11-13 08:41:00|5142.85|5142.85|5144.86|5144.86|5144.86|5144.86|5142.85|5142.85|0
1605256880000|2020-11-13 08:41:20|5144.75|5144.75|5144.06|5144.06|5144.75|5144.75|5144.06|5144.06|0
1605256890000|2020-11-13 08:41:30|5144.27|5144.27|5146.58|5146.58|5146.58|5146.58|5144.27|5144.27|0
1605256900000|2020-11-13 08:41:40|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|0
1605256910000|2020-11-13 08:41:50|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|0
1605256920000|2020-11-13 08:42:00|5147.16|5147.16|5144.97|5144.97|5147.16|5147.16|5144.97|5144.97|0
1605256970000|2020-11-13 08:42:50|5147.84|5147.84|5147.84|5147.84|5147.84|5147.84|5147.84|5147.84|0
1605256980000|2020-11-13 08:43:00|5147.61|5147.61|5146.98|5146.98|5147.61|5147.61|5146.98|5146.98|0
1605257020000|2020-11-13 08:43:40|5147.25|5147.25|5150.68|5150.68|5150.68|5150.68|5147.25|5147.25|0
1605257030000|2020-11-13 08:43:50|5151.22|5151.22|5152.59|5152.59|5152.59|5152.59|5151.22|5151.22|0
1605257040000|2020-11-13 08:44:00|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|0
1605257060000|2020-11-13 08:44:20|5154.37|5154.37|5153.68|5153.68|5154.37|5154.37|5153.68|5153.68|0
1605257070000|2020-11-13 08:44:30|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|5154.37|0
1605257080000|2020-11-13 08:44:40|5153.68|5153.68|5153.68|5153.68|5153.68|5153.68|5153.68|5153.68|0
1605257090000|2020-11-13 08:44:50|5152.99|5152.99|5151.89|5151.89|5153.67|5153.67|5151.2|5151.2|0
1605257110000|2020-11-13 08:45:10|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|0
1605257120000|2020-11-13 08:45:20|5152.85|5152.85|5152.16|5152.16|5152.85|5152.85|5152.16|5152.16|0
1605257130000|2020-11-13 08:45:30|5151.47|5151.47|5151.92|5151.92|5152.16|5152.16|5151.47|5151.47|0
1605257150000|2020-11-13 08:45:50|5151|5151|5151.35|5151.35|5151.46|5151.46|5150.32|5150.32|0
1605257180000|2020-11-13 08:46:20|5151.11|5151.11|5151.11|5151.11|5151.11|5151.11|5151.11|5151.11|0
1605257190000|2020-11-13 08:46:30|5151.25|5151.25|5152.62|5152.62|5152.62|5152.62|5151.25|5151.25|0
1605257200000|2020-11-13 08:46:40|5153.31|5153.31|5153.54|5153.54|5153.54|5153.54|5153.31|5153.31|0
1605257210000|2020-11-13 08:46:50|5153.68|5153.68|5154.04|5154.04|5154.04|5154.04|5153.68|5153.68|0
1605257220000|2020-11-13 08:47:00|5156.11|5156.11|5155.42|5155.42|5156.11|5156.11|5155.42|5155.42|0
1605257230000|2020-11-13 08:47:10|5154.73|5154.73|5154.04|5154.04|5154.73|5154.73|5154.04|5154.04|0
1605257240000|2020-11-13 08:47:20|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|0
1605257250000|2020-11-13 08:47:30|5155.42|5155.42|5155.42|5155.42|5155.42|5155.42|5155.42|5155.42|0
1605257270000|2020-11-13 08:47:50|5154.87|5154.87|5153.1|5153.1|5154.87|5154.87|5152.54|5152.54|0
1605257280000|2020-11-13 08:48:00|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|0
1605257290000|2020-11-13 08:48:10|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|0
1605257320000|2020-11-13 08:48:40|5153.1|5153.1|5154.87|5154.87|5154.87|5154.87|5153.1|5153.1|0
1605257340000|2020-11-13 08:49:00|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|0
1605257400000|2020-11-13 08:50:00|5154.53|5154.53|5153.61|5153.61|5154.53|5154.53|5152.93|5152.93|0
1605257410000|2020-11-13 08:50:10|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|5153.88|0
1605257430000|2020-11-13 08:50:30|5153.77|5153.77|5153.54|5153.54|5153.77|5153.77|5153.54|5153.54|0
1605257440000|2020-11-13 08:50:40|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|5154.22|0
1605257450000|2020-11-13 08:50:50|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|5152.85|0
1605257460000|2020-11-13 08:51:00|5152.68|5152.68|5151.99|5151.99|5152.68|5152.68|5151.99|5151.99|0
1605257470000|2020-11-13 08:51:10|5151.76|5151.76|5150.86|5150.86|5151.76|5151.76|5150.86|5150.86|0
1605257490000|2020-11-13 08:51:30|5151.54|5151.54|5151.54|5151.54|5151.54|5151.54|5151.54|5151.54|0
1605257500000|2020-11-13 08:51:40|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|5151.71|0
1605257510000|2020-11-13 08:51:50|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|0
1605257520000|2020-11-13 08:52:00|5150.45|5150.45|5149.25|5149.25|5150.45|5150.45|5149.25|5149.25|0
1605257550000|2020-11-13 08:52:30|5149.02|5149.02|5149.61|5149.61|5149.61|5149.61|5149.02|5149.02|0
1605257570000|2020-11-13 08:52:50|5152.83|5152.83|5151.94|5151.94|5152.83|5152.83|5151.94|5151.94|0
1605257590000|2020-11-13 08:53:10|5151.25|5151.25|5151.94|5151.94|5151.94|5151.94|5151.25|5151.25|0
1605257600000|2020-11-13 08:53:20|5151.8|5151.8|5151.8|5151.8|5151.8|5151.8|5151.8|5151.8|0
1605257610000|2020-11-13 08:53:30|5151.69|5151.69|5151.42|5151.42|5151.69|5151.69|5151.42|5151.42|0
1605257620000|2020-11-13 08:53:40|5152.11|5152.11|5152.11|5152.11|5152.11|5152.11|5152.11|5152.11|0
1605257640000|2020-11-13 08:54:00|5152.8|5152.8|5152.8|5152.8|5152.8|5152.8|5152.8|5152.8|0
1605257650000|2020-11-13 08:54:10|5153.26|5153.26|5153.26|5153.26|5153.26|5153.26|5153.26|5153.26|0
1605257660000|2020-11-13 08:54:20|5155.32|5155.32|5154.64|5154.64|5155.32|5155.32|5154.64|5154.64|0
1605257670000|2020-11-13 08:54:30|5153.95|5153.95|5153.95|5153.95|5153.95|5153.95|5153.95|5153.95|0
1605257710000|2020-11-13 08:55:10|5154.18|5154.18|5153.5|5153.5|5154.18|5154.18|5153.5|5153.5|0
1605257720000|2020-11-13 08:55:20|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|0
1605257760000|2020-11-13 08:56:00|5152.69|5152.69|5151.36|5151.36|5152.69|5152.69|5151.36|5151.36|0
1605257770000|2020-11-13 08:56:10|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|0
1605257790000|2020-11-13 08:56:30|5152.46|5152.46|5152.46|5152.46|5152.46|5152.46|5152.46|5152.46|0
1605257800000|2020-11-13 08:56:40|5153.15|5153.15|5154.52|5154.52|5154.52|5154.52|5153.15|5153.15|0
1605257810000|2020-11-13 08:56:50|5155.21|5155.21|5156.7|5156.7|5156.7|5156.7|5155.21|5155.21|0
1605257850000|2020-11-13 08:57:30|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|5156.93|0
1605257860000|2020-11-13 08:57:40|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|0
1605257870000|2020-11-13 08:57:50|5154.7|5154.7|5154.7|5154.7|5154.7|5154.7|5154.7|5154.7|0
1605257880000|2020-11-13 08:58:00|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|5154.76|0
1605257890000|2020-11-13 08:58:10|5154.55|5154.55|5152.76|5152.76|5154.55|5154.55|5152.76|5152.76|0
1605257910000|2020-11-13 08:58:30|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|0
1605257920000|2020-11-13 08:58:40|5152.76|5152.76|5152.64|5152.64|5152.76|5152.76|5152.64|5152.64|0
1605257930000|2020-11-13 08:58:50|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|5150.58|0
1605257940000|2020-11-13 08:59:00|5149.89|5149.89|5150.13|5150.13|5150.13|5150.13|5149.89|5149.89|0
1605257950000|2020-11-13 08:59:10|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|0
1605257960000|2020-11-13 08:59:20|5149.89|5149.89|5150.58|5150.58|5150.58|5150.58|5149.89|5149.89|0
1605257980000|2020-11-13 08:59:40|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|5151.96|0
1605257990000|2020-11-13 08:59:50|5152.16|5152.16|5152.43|5152.43|5152.43|5152.43|5152.16|5152.16|0
1605258000000|2020-11-13 09:00:00|5152.37|5152.37|5153.21|5153.21|5153.21|5153.21|5152.37|5152.37|0
1605258010000|2020-11-13 09:00:10|5153.43|5153.43|5153.96|5153.96|5153.96|5153.96|5153.43|5153.43|0
1605258020000|2020-11-13 09:00:20|5154.1|5154.1|5153.96|5153.96|5154.1|5154.1|5153.96|5153.96|0
1605258040000|2020-11-13 09:00:40|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|0
1605258050000|2020-11-13 09:00:50|5155.8|5155.8|5155.86|5155.86|5155.97|5155.97|5155.8|5155.8|0
1605258060000|2020-11-13 09:01:00|5155.8|5155.8|5155.11|5155.11|5155.8|5155.8|5155.11|5155.11|0
1605258080000|2020-11-13 09:01:20|5155.32|5155.32|5155.51|5155.51|5155.51|5155.51|5155.32|5155.32|0
1605258090000|2020-11-13 09:01:30|5156.33|5156.33|5156.13|5156.13|5156.33|5156.33|5156.13|5156.13|0
1605258120000|2020-11-13 09:02:00|5156.18|5156.18|5156.45|5156.45|5156.45|5156.45|5156.18|5156.18|0
1605258130000|2020-11-13 09:02:10|5157.82|5157.82|5157.14|5157.14|5157.82|5157.82|5157.14|5157.14|0
1605258150000|2020-11-13 09:02:30|5157.82|5157.82|5160.47|5160.47|5160.47|5160.47|5157.82|5157.82|0
1605258160000|2020-11-13 09:02:40|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|5160.41|0
1605258170000|2020-11-13 09:02:50|5160.65|5160.65|5160.88|5160.88|5160.88|5160.88|5160.65|5160.65|0
1605258180000|2020-11-13 09:03:00|5161.57|5161.57|5161.84|5161.84|5161.84|5161.84|5161.57|5161.57|0
1605258190000|2020-11-13 09:03:10|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|5163.21|0
1605258200000|2020-11-13 09:03:20|5162.52|5162.52|5162.64|5162.64|5162.64|5162.64|5162.52|5162.52|0
1605258210000|2020-11-13 09:03:30|5162.7|5162.7|5163.3|5163.3|5163.3|5163.3|5162.7|5162.7|0
1605258240000|2020-11-13 09:04:00|5163.43|5163.43|5165.73|5165.73|5165.73|5165.73|5163.43|5163.43|0
1605258250000|2020-11-13 09:04:10|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|5166.55|0
1605258260000|2020-11-13 09:04:20|5166.89|5166.89|5168.95|5168.95|5168.95|5168.95|5166.89|5166.89|0
1605258290000|2020-11-13 09:04:50|5168.49|5168.49|5165.65|5165.65|5168.49|5168.49|5165.65|5165.65|0
1605258300000|2020-11-13 09:05:00|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|5166.33|0
1605258310000|2020-11-13 09:05:10|5165.65|5165.65|5164.27|5164.27|5165.65|5165.65|5164.27|5164.27|0
1605258340000|2020-11-13 09:05:40|5164.1|5164.1|5165.48|5165.48|5165.48|5165.48|5164.1|5164.1|0
1605258350000|2020-11-13 09:05:50|5165.74|5165.74|5167.81|5167.81|5167.81|5167.81|5165.74|5165.74|0
1605258360000|2020-11-13 09:06:00|5167.63|5167.63|5167.63|5167.63|5167.63|5167.63|5167.63|5167.63|0
1605258390000|2020-11-13 09:06:30|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|0
1605258430000|2020-11-13 09:07:10|5167.63|5167.63|5167.67|5167.67|5168.17|5168.17|5167.63|5167.63|0
1605258460000|2020-11-13 09:07:40|5167.94|5167.94|5168.14|5168.14|5168.14|5168.14|5167.94|5167.94|0
1605258480000|2020-11-13 09:08:00|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|0
1605258490000|2020-11-13 09:08:10|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|0
1605258510000|2020-11-13 09:08:30|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|0
1605258540000|2020-11-13 09:09:00|5169.69|5169.69|5170.81|5170.81|5170.81|5170.81|5169.69|5169.69|0
1605258570000|2020-11-13 09:09:30|5170.64|5170.64|5170.41|5170.41|5170.64|5170.64|5170.41|5170.41|0
1605258580000|2020-11-13 09:09:40|5171.11|5171.11|5171.11|5171.11|5171.11|5171.11|5171.11|5171.11|0
1605258590000|2020-11-13 09:09:50|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|0
1605258600000|2020-11-13 09:10:00|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|0
1605258620000|2020-11-13 09:10:20|5174.09|5174.09|5173.41|5173.41|5174.09|5174.09|5173.41|5173.41|0
1605258660000|2020-11-13 09:11:00|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|0
1605258680000|2020-11-13 09:11:20|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|0
1605258700000|2020-11-13 09:11:40|5176|5176|5176|5176|5176|5176|5176|5176|0
1605258730000|2020-11-13 09:12:10|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|0
1605258750000|2020-11-13 09:12:30|5175.32|5175.32|5174.35|5174.35|5175.32|5175.32|5174.35|5174.35|0
1605258770000|2020-11-13 09:12:50|5174.12|5174.12|5174.12|5174.12|5174.12|5174.12|5174.12|5174.12|0
1605258800000|2020-11-13 09:13:20|5174.58|5174.58|5174.72|5174.72|5174.72|5174.72|5174.58|5174.58|0
1605258810000|2020-11-13 09:13:30|5173.34|5173.34|5171.97|5171.97|5173.34|5173.34|5171.97|5171.97|0
1605258820000|2020-11-13 09:13:40|5171.28|5171.28|5171.01|5171.01|5171.28|5171.28|5171.01|5171.01|0
1605258840000|2020-11-13 09:14:00|5170.54|5170.54|5170.72|5170.72|5170.77|5170.77|5170.54|5170.54|0
1605258850000|2020-11-13 09:14:10|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|0
1605258870000|2020-11-13 09:14:30|5170.2|5170.2|5170.43|5170.43|5170.43|5170.43|5170.2|5170.2|0
1605258880000|2020-11-13 09:14:40|5170.9|5170.9|5170.9|5170.9|5170.9|5170.9|5170.9|5170.9|0
1605258890000|2020-11-13 09:14:50|5171.58|5171.58|5171.58|5171.58|5171.58|5171.58|5171.58|5171.58|0
1605258900000|2020-11-13 09:15:00|5170.9|5170.9|5171.58|5171.58|5171.58|5171.58|5170.9|5170.9|0
1605258910000|2020-11-13 09:15:10|5171.35|5171.35|5169.98|5169.98|5171.35|5171.35|5169.98|5169.98|0
1605258940000|2020-11-13 09:15:40|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|5169.63|0
1605258950000|2020-11-13 09:15:50|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|0
1605258960000|2020-11-13 09:16:00|5169.52|5169.52|5168.95|5168.95|5169.52|5169.52|5168.95|5168.95|0
1605258970000|2020-11-13 09:16:10|5168.71|5168.71|5168.8|5168.8|5168.92|5168.92|5168.71|5168.71|0
1605258990000|2020-11-13 09:16:30|5168.54|5168.54|5169.06|5169.06|5169.06|5169.06|5168.54|5168.54|0
1605259020000|2020-11-13 09:17:00|5169.74|5169.74|5169.74|5169.74|5169.74|5169.74|5169.74|5169.74|0
1605259070000|2020-11-13 09:17:50|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|0
1605259080000|2020-11-13 09:18:00|5169.34|5169.34|5169.11|5169.11|5169.34|5169.34|5169.11|5169.11|0
1605259090000|2020-11-13 09:18:10|5168.19|5168.19|5167.63|5167.63|5168.19|5168.19|5167.63|5167.63|0
1605259110000|2020-11-13 09:18:30|5167.22|5167.22|5166.96|5166.96|5167.22|5167.22|5166.96|5166.96|0
1605259140000|2020-11-13 09:19:00|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|5167.65|0
1605259170000|2020-11-13 09:19:30|5168.33|5168.33|5168.56|5168.56|5168.56|5168.56|5168.33|5168.33|0
1605259190000|2020-11-13 09:19:50|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|5169.25|0
1605259200000|2020-11-13 09:20:00|5169.46|5169.46|5170.14|5170.14|5171.52|5171.52|5169.46|5169.46|0
1605259240000|2020-11-13 09:20:40|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|0
1605259250000|2020-11-13 09:20:50|5171.52|5171.52|5170.83|5170.83|5171.52|5171.52|5170.83|5170.83|0
1605259260000|2020-11-13 09:21:00|5170.97|5170.97|5171.72|5171.72|5171.72|5171.72|5170.83|5170.83|0
1605259310000|2020-11-13 09:21:50|5171.84|5171.84|5173.01|5173.01|5173.01|5173.01|5171.84|5171.84|0
1605259320000|2020-11-13 09:22:00|5172.81|5172.81|5175.9|5175.9|5175.9|5175.9|5172.81|5172.81|0
1605259330000|2020-11-13 09:22:10|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|0
1605259350000|2020-11-13 09:22:30|5175.45|5175.45|5175.66|5175.66|5175.72|5175.72|5175.45|5175.45|0
1605259370000|2020-11-13 09:22:50|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|5175.45|0
1605259380000|2020-11-13 09:23:00|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|0
1605259390000|2020-11-13 09:23:10|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|0
1605259400000|2020-11-13 09:23:20|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|0
1605259410000|2020-11-13 09:23:30|5173.21|5173.21|5173.21|5173.21|5173.21|5173.21|5173.21|5173.21|0
1605259430000|2020-11-13 09:23:50|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1605259440000|2020-11-13 09:24:00|5173.56|5173.56|5172.87|5172.87|5173.56|5173.56|5172.87|5172.87|0
1605259470000|2020-11-13 09:24:30|5173.56|5173.56|5173.56|5173.56|5173.56|5173.56|5173.56|5173.56|0
1605259480000|2020-11-13 09:24:40|5173.69|5173.69|5173.69|5173.69|5173.69|5173.69|5173.69|5173.69|0
1605259490000|2020-11-13 09:24:50|5173|5173|5173|5173|5173|5173|5173|5173|0
1605259500000|2020-11-13 09:25:00|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|0
1605259520000|2020-11-13 09:25:20|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|0
1605259530000|2020-11-13 09:25:30|5172.78|5172.78|5172.78|5172.78|5172.78|5172.78|5172.78|5172.78|0
1605259540000|2020-11-13 09:25:40|5173.47|5173.47|5172.55|5172.55|5173.47|5173.47|5172.55|5172.55|0
1605259580000|2020-11-13 09:26:20|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|0
1605259590000|2020-11-13 09:26:30|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|0
1605259600000|2020-11-13 09:26:40|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|5170.49|0
1605259610000|2020-11-13 09:26:50|5171.17|5171.17|5171.86|5171.86|5171.86|5171.86|5171.17|5171.17|0
1605259630000|2020-11-13 09:27:10|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|0
1605259660000|2020-11-13 09:27:40|5174.61|5174.61|5175.3|5175.3|5175.3|5175.3|5174.61|5174.61|0
1605259670000|2020-11-13 09:27:50|5176.12|5176.12|5176.81|5176.81|5176.81|5176.81|5176.12|5176.12|0
1605259680000|2020-11-13 09:28:00|5177.04|5177.04|5178.81|5178.81|5178.81|5178.81|5177.04|5177.04|0
1605259690000|2020-11-13 09:28:10|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|0
1605259700000|2020-11-13 09:28:20|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|5178.81|0
1605259720000|2020-11-13 09:28:40|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|5178.13|0
1605259730000|2020-11-13 09:28:50|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|5177.71|0
1605259780000|2020-11-13 09:29:40|5177.88|5177.88|5179.54|5179.54|5179.54|5179.54|5177.88|5177.88|0
1605259790000|2020-11-13 09:29:50|5180.92|5180.92|5180.92|5180.92|5180.92|5180.92|5180.92|5180.92|0
1605259800000|2020-11-13 09:30:00|5181.38|5181.38|5182.02|5182.02|5182.02|5182.02|5181.38|5181.38|0
1605259810000|2020-11-13 09:30:10|5182.19|5182.19|5182.88|5182.88|5182.88|5182.88|5181.5|5181.5|0
1605259820000|2020-11-13 09:30:20|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|0
1605259850000|2020-11-13 09:30:50|5183.33|5183.33|5184.02|5184.02|5184.02|5184.02|5183.33|5183.33|0
1605259890000|2020-11-13 09:31:30|5184.13|5184.13|5184.02|5184.02|5184.13|5184.13|5184.02|5184.02|0
1605259900000|2020-11-13 09:31:40|5183.91|5183.91|5183.91|5183.91|5183.91|5183.91|5183.91|5183.91|0
1605259920000|2020-11-13 09:32:00|5183.77|5183.77|5185.15|5185.15|5185.15|5185.15|5183.77|5183.77|0
1605259930000|2020-11-13 09:32:10|5183.77|5183.77|5188.07|5188.07|5188.07|5188.07|5183.08|5183.08|0
1605259940000|2020-11-13 09:32:20|5187.38|5187.38|5187.38|5187.38|5187.38|5187.38|5187.38|5187.38|0
1605259960000|2020-11-13 09:32:40|5186.69|5186.69|5186.69|5186.69|5187.38|5187.38|5186.69|5186.69|0
1605259970000|2020-11-13 09:32:50|5186.87|5186.87|5186.87|5186.87|5186.87|5186.87|5186.87|5186.87|0
1605259990000|2020-11-13 09:33:10|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|5184.96|0
1605260010000|2020-11-13 09:33:30|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|0
1605260040000|2020-11-13 09:34:00|5184.06|5184.06|5183.66|5183.66|5184.06|5184.06|5183.66|5183.66|0
1605260050000|2020-11-13 09:34:10|5184.35|5184.35|5184.58|5184.58|5184.58|5184.58|5184.35|5184.35|0
1605260070000|2020-11-13 09:34:30|5185.26|5185.26|5185.26|5185.26|5185.26|5185.26|5185.26|5185.26|0
1605260080000|2020-11-13 09:34:40|5185.95|5185.95|5185.95|5185.95|5185.95|5185.95|5185.95|5185.95|0
1605260090000|2020-11-13 09:34:50|5186.3|5186.3|5186.47|5186.47|5186.47|5186.47|5186.3|5186.3|0
1605260140000|2020-11-13 09:35:40|5186.33|5186.33|5186.07|5186.07|5186.33|5186.33|5186.07|5186.07|0
1605260150000|2020-11-13 09:35:50|5185.6|5185.6|5185.6|5185.6|5185.6|5185.6|5185.6|5185.6|0
1605260160000|2020-11-13 09:36:00|5184.91|5184.91|5184.5|5184.5|5184.91|5184.91|5184.5|5184.5|0
1605260170000|2020-11-13 09:36:10|5183.57|5183.57|5182.19|5182.19|5183.57|5183.57|5182.19|5182.19|0
1605260180000|2020-11-13 09:36:20|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|0
1605260190000|2020-11-13 09:36:30|5182.42|5182.42|5182.31|5182.31|5182.42|5182.42|5182.31|5182.31|0
1605260200000|2020-11-13 09:36:40|5182.14|5182.14|5182.14|5182.14|5182.14|5182.14|5182.14|5182.14|0
1605260220000|2020-11-13 09:37:00|5182.42|5182.42|5183.8|5183.8|5183.8|5183.8|5182.42|5182.42|0
1605260250000|2020-11-13 09:37:30|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|5183.11|0
1605260270000|2020-11-13 09:37:50|5182.94|5182.94|5183.3|5183.3|5183.3|5183.3|5181.92|5181.92|0
1605260290000|2020-11-13 09:38:10|5183.98|5183.98|5183.6|5183.6|5184.16|5184.16|5183.6|5183.6|0
1605260350000|2020-11-13 09:39:10|5183.43|5183.43|5182.63|5182.63|5183.43|5183.43|5182.63|5182.63|0
1605260360000|2020-11-13 09:39:20|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|5181.25|0
1605260390000|2020-11-13 09:39:50|5181.02|5181.02|5179.43|5179.43|5181.02|5181.02|5178.98|5178.98|0
1605260400000|2020-11-13 09:40:00|5179.3|5179.3|5180.86|5180.86|5180.86|5180.86|5179.3|5179.3|0
1605260420000|2020-11-13 09:40:20|5181.54|5181.54|5181.37|5181.37|5181.54|5181.54|5181.37|5181.37|0
1605260430000|2020-11-13 09:40:30|5181.26|5181.26|5181.39|5181.39|5181.39|5181.39|5181.26|5181.26|0
1605260450000|2020-11-13 09:40:50|5181.63|5181.63|5181.63|5181.63|5181.63|5181.63|5181.63|5181.63|0
1605260460000|2020-11-13 09:41:00|5183|5183|5182.66|5182.66|5183|5183|5182.66|5182.66|0
1605260470000|2020-11-13 09:41:10|5181.97|5181.97|5181.74|5181.74|5181.97|5181.97|5181.74|5181.74|0
1605260500000|2020-11-13 09:41:40|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|0
1605260520000|2020-11-13 09:42:00|5182.08|5182.08|5185.19|5185.19|5185.19|5185.19|5182.08|5182.08|0
1605260530000|2020-11-13 09:42:10|5186.57|5186.57|5187.59|5187.59|5187.59|5187.59|5186.57|5186.57|0
1605260540000|2020-11-13 09:42:20|5187.45|5187.45|5186.75|5186.75|5187.57|5187.57|5186.06|5186.06|0
1605260550000|2020-11-13 09:42:30|5186.95|5186.95|5186.95|5186.95|5186.95|5186.95|5186.95|5186.95|0
1605260560000|2020-11-13 09:42:40|5187.64|5187.64|5187.98|5187.98|5187.98|5187.98|5187.64|5187.64|0
1605260570000|2020-11-13 09:42:50|5189.36|5189.36|5188.67|5188.67|5189.36|5189.36|5188.67|5188.67|0
1605260580000|2020-11-13 09:43:00|5187.98|5187.98|5186.61|5186.61|5187.98|5187.98|5186.61|5186.61|0
1605260590000|2020-11-13 09:43:10|5186.38|5186.38|5184.59|5184.59|5186.38|5186.38|5184.59|5184.59|0
1605260600000|2020-11-13 09:43:20|5184.53|5184.53|5183.46|5183.46|5184.53|5184.53|5183.46|5183.46|0
1605260640000|2020-11-13 09:44:00|5183.23|5183.23|5183.23|5183.23|5183.23|5183.23|5183.23|5183.23|0
1605260650000|2020-11-13 09:44:10|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|5183.5|0
1605260660000|2020-11-13 09:44:20|5184.87|5184.87|5184.47|5184.47|5184.87|5184.87|5184.47|5184.47|0
1605260700000|2020-11-13 09:45:00|5184.59|5184.59|5183.21|5183.21|5184.59|5184.59|5183.21|5183.21|0
1605260710000|2020-11-13 09:45:10|5183.34|5183.34|5182.88|5182.88|5183.34|5183.34|5182.88|5182.88|0
1605260730000|2020-11-13 09:45:30|5182.19|5182.19|5182.19|5182.19|5182.19|5182.19|5182.19|5182.19|0
1605260740000|2020-11-13 09:45:40|5181.92|5181.92|5180.21|5180.21|5181.92|5181.92|5180.21|5180.21|0
1605260760000|2020-11-13 09:46:00|5178.14|5178.14|5177.71|5177.71|5178.14|5178.14|5177.71|5177.71|0
1605260780000|2020-11-13 09:46:20|5177.65|5177.65|5177.65|5177.65|5177.65|5177.65|5177.65|5177.65|0
1605260790000|2020-11-13 09:46:30|5179.02|5179.02|5179.02|5179.02|5179.02|5179.02|5179.02|5179.02|0
1605260800000|2020-11-13 09:46:40|5178.79|5178.79|5178.1|5178.1|5178.79|5178.79|5178.1|5178.1|0
1605260810000|2020-11-13 09:46:50|5179.48|5179.48|5178.79|5178.79|5179.48|5179.48|5178.79|5178.79|0
1605260820000|2020-11-13 09:47:00|5179.02|5179.02|5181|5181|5181|5181|5179.02|5179.02|0
1605260840000|2020-11-13 09:47:20|5180.32|5180.32|5180.32|5180.32|5180.32|5180.32|5180.32|5180.32|0
1605260850000|2020-11-13 09:47:30|5180.18|5180.18|5179.92|5179.92|5180.18|5180.18|5179.92|5179.92|0
1605260910000|2020-11-13 09:48:30|5180.18|5180.18|5180.18|5180.18|5180.18|5180.18|5180.18|5180.18|0
1605260930000|2020-11-13 09:48:50|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|0
1605260950000|2020-11-13 09:49:10|5180.26|5180.26|5180.26|5180.26|5180.26|5180.26|5180.26|5180.26|0
1605260970000|2020-11-13 09:49:30|5180.47|5180.47|5180.91|5180.91|5180.91|5180.91|5180.47|5180.47|0
1605260980000|2020-11-13 09:49:40|5181.59|5181.59|5183.47|5183.47|5183.47|5183.47|5181.59|5181.59|0
1605261000000|2020-11-13 09:50:00|5183.67|5183.67|5183.47|5183.47|5183.67|5183.67|5183.47|5183.47|0
1605261030000|2020-11-13 09:50:30|5183.67|5183.67|5183.79|5183.79|5183.79|5183.79|5183.67|5183.67|0
1605261050000|2020-11-13 09:50:50|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|0
1605261060000|2020-11-13 09:51:00|5184.17|5184.17|5184.17|5184.17|5184.17|5184.17|5184.17|5184.17|0
1605261080000|2020-11-13 09:51:20|5182.79|5182.79|5181.84|5181.84|5182.79|5182.79|5181.84|5181.84|0
1605261090000|2020-11-13 09:51:30|5181.15|5181.15|5181.15|5181.15|5181.15|5181.15|5181.15|5181.15|0
1605261100000|2020-11-13 09:51:40|5180.94|5180.94|5180.94|5180.94|5180.94|5180.94|5180.94|5180.94|0
1605261110000|2020-11-13 09:51:50|5180.77|5180.77|5181.17|5181.17|5181.17|5181.17|5180.49|5180.49|0
1605261120000|2020-11-13 09:52:00|5180.49|5180.49|5179.8|5179.8|5180.49|5180.49|5179.8|5179.8|0
1605261130000|2020-11-13 09:52:10|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|0
1605261150000|2020-11-13 09:52:30|5179.43|5179.43|5180.1|5180.1|5180.1|5180.1|5179.43|5179.43|0
1605261160000|2020-11-13 09:52:40|5180.37|5180.37|5180.58|5180.58|5180.58|5180.58|5180.37|5180.37|0
1605261170000|2020-11-13 09:52:50|5180.84|5180.84|5181.53|5181.53|5181.53|5181.53|5180.84|5180.84|0
1605261180000|2020-11-13 09:53:00|5180.84|5180.84|5178.18|5178.18|5180.84|5180.84|5178.18|5178.18|0
1605261190000|2020-11-13 09:53:10|5177.78|5177.78|5177.78|5177.78|5177.78|5177.78|5177.78|5177.78|0
1605261210000|2020-11-13 09:53:30|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|0
1605261230000|2020-11-13 09:53:50|5175.37|5175.37|5174.96|5174.96|5175.37|5175.37|5174.96|5174.96|0
1605261260000|2020-11-13 09:54:20|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|0
1605261270000|2020-11-13 09:54:30|5177.71|5177.71|5177.65|5177.65|5177.71|5177.71|5177.65|5177.65|0
1605261300000|2020-11-13 09:55:00|5176.96|5176.96|5176.67|5176.67|5176.96|5176.96|5176.26|5176.26|0
1605261310000|2020-11-13 09:55:10|5176.88|5176.88|5174.82|5174.82|5176.88|5176.88|5174.82|5174.82|0
1605261320000|2020-11-13 09:55:20|5174.13|5174.13|5174.36|5174.36|5174.36|5174.36|5174.13|5174.13|0
1605261340000|2020-11-13 09:55:40|5174.25|5174.25|5173.84|5173.84|5174.25|5174.25|5173.84|5173.84|0
1605261350000|2020-11-13 09:55:50|5174.08|5174.08|5174.08|5174.08|5174.08|5174.08|5174.08|5174.08|0
1605261370000|2020-11-13 09:56:10|5173.84|5173.84|5173.5|5173.5|5173.84|5173.84|5173.5|5173.5|0
1605261390000|2020-11-13 09:56:30|5173.39|5173.39|5175.29|5175.29|5175.29|5175.29|5173.39|5173.39|0
1605261410000|2020-11-13 09:56:50|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|5175.51|0
1605261420000|2020-11-13 09:57:00|5175.57|5175.57|5175.44|5175.44|5175.57|5175.57|5175.44|5175.44|0
1605261430000|2020-11-13 09:57:10|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|5174.75|0
1605261440000|2020-11-13 09:57:20|5174.06|5174.06|5173.95|5173.95|5174.06|5174.06|5173.95|5173.95|0
1605261460000|2020-11-13 09:57:40|5173.26|5173.26|5173.26|5173.26|5173.26|5173.26|5173.26|5173.26|0
1605261480000|2020-11-13 09:58:00|5174.64|5174.64|5174.64|5174.64|5174.64|5174.64|5174.64|5174.64|0
1605261490000|2020-11-13 09:58:10|5175.32|5175.32|5173.81|5173.81|5175.32|5175.32|5173.81|5173.81|0
1605261500000|2020-11-13 09:58:20|5173.35|5173.35|5170.96|5170.96|5173.35|5173.35|5170.96|5170.96|0
1605261510000|2020-11-13 09:58:30|5170.73|5170.73|5170.73|5170.73|5170.73|5170.73|5170.73|5170.73|0
1605261520000|2020-11-13 09:58:40|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|0
1605261530000|2020-11-13 09:58:50|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|0
1605261560000|2020-11-13 09:59:20|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|0
1605261570000|2020-11-13 09:59:30|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|5168.32|0
1605261580000|2020-11-13 09:59:40|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|5168.09|0
1605261590000|2020-11-13 09:59:50|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|0
1605261600000|2020-11-13 10:00:00|5169.58|5169.58|5169.83|5169.83|5170.26|5170.26|5169.58|5169.58|0
1605261650000|2020-11-13 10:00:50|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|0
1605261660000|2020-11-13 10:01:00|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|5170.09|0
1605261670000|2020-11-13 10:01:10|5170.56|5170.56|5170.9|5170.9|5170.9|5170.9|5170.56|5170.56|0
1605261680000|2020-11-13 10:01:20|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|5170.79|0
1605261690000|2020-11-13 10:01:30|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|0
1605261720000|2020-11-13 10:02:00|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|5170.91|0
1605261730000|2020-11-13 10:02:10|5171.11|5171.11|5171.11|5171.11|5171.11|5171.11|5171.11|5171.11|0
1605261740000|2020-11-13 10:02:20|5170.91|5170.91|5169.42|5169.42|5170.91|5170.91|5169.42|5169.42|0
1605261750000|2020-11-13 10:02:30|5169.18|5169.18|5167.78|5167.78|5169.18|5169.18|5167.78|5167.78|0
1605261760000|2020-11-13 10:02:40|5168.46|5168.46|5167.78|5167.78|5168.46|5168.46|5167.78|5167.78|0
1605261770000|2020-11-13 10:02:50|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|0
1605261790000|2020-11-13 10:03:10|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|5167.37|0
1605261810000|2020-11-13 10:03:30|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|0
1605261820000|2020-11-13 10:03:40|5166.76|5166.76|5166.4|5166.4|5166.76|5166.76|5166.4|5166.4|0
1605261830000|2020-11-13 10:03:50|5167.08|5167.08|5166.95|5166.95|5167.08|5167.08|5166.95|5166.95|0
1605261840000|2020-11-13 10:04:00|5166.89|5166.89|5166.89|5166.89|5167.58|5167.58|5166.89|5166.89|0
1605261860000|2020-11-13 10:04:20|5166.66|5166.66|5167.21|5167.21|5167.35|5167.35|5166.66|5166.66|0
1605261920000|2020-11-13 10:05:20|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|0
1605261930000|2020-11-13 10:05:30|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|0
1605261940000|2020-11-13 10:05:40|5167.08|5167.08|5166.86|5166.86|5167.08|5167.08|5166.39|5166.39|0
1605261950000|2020-11-13 10:05:50|5167.55|5167.55|5167.6|5167.6|5167.6|5167.6|5167.55|5167.55|0
1605261960000|2020-11-13 10:06:00|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|5167.74|0
1605261970000|2020-11-13 10:06:10|5168.24|5168.24|5168.93|5168.93|5168.93|5168.93|5168.24|5168.24|0
1605261980000|2020-11-13 10:06:20|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|0
1605262020000|2020-11-13 10:07:00|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|0
1605262030000|2020-11-13 10:07:10|5167.44|5167.44|5167.2|5167.2|5167.44|5167.44|5167.2|5167.2|0
1605262090000|2020-11-13 10:08:10|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|0
1605262140000|2020-11-13 10:09:00|5169.05|5169.05|5168.92|5168.92|5169.05|5169.05|5168.92|5168.92|0
1605262150000|2020-11-13 10:09:10|5168.78|5168.78|5168.78|5168.78|5168.78|5168.78|5168.1|5168.1|0
1605262160000|2020-11-13 10:09:20|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|0
1605262180000|2020-11-13 10:09:40|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|5167.83|0
1605262250000|2020-11-13 10:10:50|5167.71|5167.71|5167.85|5167.85|5167.85|5167.85|5167.71|5167.71|0
1605262260000|2020-11-13 10:11:00|5169.22|5169.22|5169.9|5169.9|5170.82|5170.82|5169.22|5169.22|0
1605262270000|2020-11-13 10:11:10|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|0
1605262310000|2020-11-13 10:11:50|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|0
1605262340000|2020-11-13 10:12:20|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|5169.11|0
1605262350000|2020-11-13 10:12:30|5168.88|5168.88|5169.05|5169.05|5169.05|5169.05|5168.88|5168.88|0
1605262390000|2020-11-13 10:13:10|5169.73|5169.73|5169.73|5169.73|5169.73|5169.73|5169.73|5169.73|0
1605262400000|2020-11-13 10:13:20|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|0
1605262420000|2020-11-13 10:13:40|5169.56|5169.56|5169.56|5169.56|5169.56|5169.56|5169.56|5169.56|0
1605262430000|2020-11-13 10:13:50|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|5170.51|0
1605262440000|2020-11-13 10:14:00|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|0
1605262460000|2020-11-13 10:14:20|5169.14|5169.14|5169.14|5169.14|5169.14|5169.14|5169.14|5169.14|0
1605262470000|2020-11-13 10:14:30|5169|5169|5169|5169|5169|5169|5169|5169|0
1605262480000|2020-11-13 10:14:40|5169.18|5169.18|5169.29|5169.29|5169.29|5169.29|5169.18|5169.18|0
1605262500000|2020-11-13 10:15:00|5169.58|5169.58|5169.58|5169.58|5169.58|5169.58|5169.58|5169.58|0
1605262510000|2020-11-13 10:15:10|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|0
1605262520000|2020-11-13 10:15:20|5168.76|5168.76|5168.63|5168.63|5168.76|5168.76|5168.63|5168.63|0
1605262590000|2020-11-13 10:16:30|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|0
1605262630000|2020-11-13 10:17:10|5169.26|5169.26|5167.88|5167.88|5169.26|5169.26|5167.19|5167.19|0
1605262640000|2020-11-13 10:17:20|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|5166.51|0
1605262650000|2020-11-13 10:17:30|5166.74|5166.74|5166.95|5166.95|5166.95|5166.95|5166.74|5166.74|0
1605262660000|2020-11-13 10:17:40|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|5167.21|0
1605262690000|2020-11-13 10:18:10|5167.44|5167.44|5168.55|5168.55|5168.55|5168.55|5167.44|5167.44|0
1605262700000|2020-11-13 10:18:20|5168.78|5168.78|5169.19|5169.19|5169.19|5169.19|5168.78|5168.78|0
1605262710000|2020-11-13 10:18:30|5171.25|5171.25|5171.25|5171.25|5171.25|5171.25|5171.25|5171.25|0
1605262720000|2020-11-13 10:18:40|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|0
1605262730000|2020-11-13 10:18:50|5171.47|5171.47|5171.47|5171.47|5171.47|5171.47|5171.47|5171.47|0
1605262740000|2020-11-13 10:19:00|5171.59|5171.59|5171.36|5171.36|5171.59|5171.59|5171.36|5171.36|0
1605262780000|2020-11-13 10:19:40|5171.15|5171.15|5171.15|5171.15|5171.15|5171.15|5171.15|5171.15|0
1605262790000|2020-11-13 10:19:50|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|0
1605262820000|2020-11-13 10:20:20|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|0
1605262850000|2020-11-13 10:20:50|5170.9|5170.9|5170.9|5170.9|5170.9|5170.9|5170.9|5170.9|0
1605262860000|2020-11-13 10:21:00|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|0
1605262870000|2020-11-13 10:21:10|5168.84|5168.84|5168.84|5168.84|5168.84|5168.84|5168.84|5168.84|0
1605262880000|2020-11-13 10:21:20|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|0
1605262900000|2020-11-13 10:21:40|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|0
1605262910000|2020-11-13 10:21:50|5168.21|5168.21|5168.21|5168.21|5168.21|5168.21|5168.21|5168.21|0
1605262920000|2020-11-13 10:22:00|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|5167.97|0
1605262940000|2020-11-13 10:22:20|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|0
1605262950000|2020-11-13 10:22:30|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|5167.46|0
1605262970000|2020-11-13 10:22:50|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|5167.23|0
1605262990000|2020-11-13 10:23:10|5167.05|5167.05|5167.91|5167.91|5167.91|5167.91|5167.05|5167.05|0
1605263000000|2020-11-13 10:23:20|5168.14|5168.14|5168.43|5168.43|5168.43|5168.43|5168.14|5168.14|0
1605263080000|2020-11-13 10:24:40|5168.37|5168.37|5168.58|5168.58|5168.58|5168.58|5168.37|5168.37|0
1605263100000|2020-11-13 10:25:00|5168.63|5168.63|5168.44|5168.44|5168.63|5168.63|5168.44|5168.44|0
1605263110000|2020-11-13 10:25:10|5168.65|5168.65|5168.25|5168.25|5168.65|5168.65|5168.25|5168.25|0
1605263130000|2020-11-13 10:25:30|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|5168.19|0
1605263150000|2020-11-13 10:25:50|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|5167.5|0
1605263160000|2020-11-13 10:26:00|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|0
1605263190000|2020-11-13 10:26:30|5168.19|5168.19|5167.68|5167.68|5168.19|5168.19|5167.68|5167.68|0
1605263230000|2020-11-13 10:27:10|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|5167.9|0
1605263250000|2020-11-13 10:27:30|5166.53|5166.53|5166.13|5166.13|5166.53|5166.53|5166.13|5166.13|0
1605263280000|2020-11-13 10:28:00|5165.9|5165.9|5167.96|5167.96|5167.96|5167.96|5165.9|5165.9|0
1605263290000|2020-11-13 10:28:10|5167.27|5167.27|5166.58|5166.58|5167.27|5167.27|5166.58|5166.58|0
1605263310000|2020-11-13 10:28:30|5166.32|5166.32|5164.93|5164.93|5166.32|5166.32|5164.93|5164.93|0
1605263320000|2020-11-13 10:28:40|5164.24|5164.24|5163.81|5163.81|5164.24|5164.24|5163.81|5163.81|0
1605263340000|2020-11-13 10:29:00|5164.49|5164.49|5163.69|5163.69|5164.49|5164.49|5163.69|5163.69|0
1605263370000|2020-11-13 10:29:30|5163.28|5163.28|5163.28|5163.28|5163.28|5163.28|5163.28|5163.28|0
1605263380000|2020-11-13 10:29:40|5163.01|5163.01|5161.36|5161.36|5163.01|5163.01|5161.36|5161.36|0
1605263400000|2020-11-13 10:30:00|5161.62|5161.62|5161.17|5161.17|5161.62|5161.62|5160.79|5160.79|0
1605263410000|2020-11-13 10:30:10|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|5161.38|0
1605263460000|2020-11-13 10:31:00|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|5162.07|0
1605263480000|2020-11-13 10:31:20|5162.47|5162.47|5163.08|5163.08|5163.21|5163.21|5162.47|5162.47|0
1605263500000|2020-11-13 10:31:40|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|0
1605263520000|2020-11-13 10:32:00|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|5162.45|0
1605263530000|2020-11-13 10:32:10|5163.13|5163.13|5161.42|5161.42|5163.13|5163.13|5161.42|5161.42|0
1605263540000|2020-11-13 10:32:20|5162.1|5162.1|5162.1|5162.1|5162.1|5162.1|5162.1|5162.1|0
1605263590000|2020-11-13 10:33:10|5161.87|5161.87|5162.79|5162.79|5162.79|5162.79|5161.87|5161.87|0
1605263600000|2020-11-13 10:33:20|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|0
1605263630000|2020-11-13 10:33:50|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|0
1605263640000|2020-11-13 10:34:00|5161.8|5161.8|5161.11|5161.11|5161.8|5161.8|5161.11|5161.11|0
1605263670000|2020-11-13 10:34:30|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|0
1605263700000|2020-11-13 10:35:00|5161.17|5161.17|5161.4|5161.4|5161.4|5161.4|5161.17|5161.17|0
1605263710000|2020-11-13 10:35:10|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|0
1605263740000|2020-11-13 10:35:40|5162.78|5162.78|5162.78|5162.78|5162.78|5162.78|5162.78|5162.78|0
1605263750000|2020-11-13 10:35:50|5162.09|5162.09|5159.79|5159.79|5162.09|5162.09|5159.79|5159.79|0
1605263770000|2020-11-13 10:36:10|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|5159.59|0
1605263780000|2020-11-13 10:36:20|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|5159.35|0
1605263810000|2020-11-13 10:36:50|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|5160.04|0
1605263820000|2020-11-13 10:37:00|5159.35|5159.35|5158.67|5158.67|5159.35|5159.35|5158.67|5158.67|0
1605263830000|2020-11-13 10:37:10|5158.78|5158.78|5158.78|5158.78|5158.78|5158.78|5158.78|5158.78|0
1605263850000|2020-11-13 10:37:30|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|5159.47|0
1605263860000|2020-11-13 10:37:40|5158.78|5158.78|5158.78|5158.78|5158.78|5158.78|5158.78|5158.78|0
1605263870000|2020-11-13 10:37:50|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|0
1605263880000|2020-11-13 10:38:00|5159.2|5159.2|5158.28|5158.28|5159.2|5159.2|5158.28|5158.28|0
1605263890000|2020-11-13 10:38:10|5158.51|5158.51|5158.28|5158.28|5158.51|5158.51|5158.28|5158.28|0
1605263910000|2020-11-13 10:38:30|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|0
1605263920000|2020-11-13 10:38:40|5156.22|5156.22|5152.34|5152.34|5156.22|5156.22|5152.34|5152.34|0
1605263930000|2020-11-13 10:38:50|5152.14|5152.14|5152.14|5152.14|5152.14|5152.14|5152.14|5152.14|0
1605263950000|2020-11-13 10:39:10|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|0
1605263960000|2020-11-13 10:39:20|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|0
1605263970000|2020-11-13 10:39:30|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|5152.91|0
1605264000000|2020-11-13 10:40:00|5153.87|5153.87|5154.1|5154.1|5154.1|5154.1|5153.87|5153.87|0
1605264020000|2020-11-13 10:40:20|5155.48|5155.48|5155.74|5155.74|5155.74|5155.74|5155.48|5155.48|0
1605264040000|2020-11-13 10:40:40|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|5155.95|0
1605264050000|2020-11-13 10:40:50|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1605264080000|2020-11-13 10:41:20|5156.37|5156.37|5156.24|5156.24|5156.37|5156.37|5156.24|5156.24|0
1605264110000|2020-11-13 10:41:50|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|5156.92|0
1605264120000|2020-11-13 10:42:00|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|5157.04|0
1605264140000|2020-11-13 10:42:20|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|5158.41|0
1605264200000|2020-11-13 10:43:20|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|5158.58|0
1605264240000|2020-11-13 10:44:00|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|5158.76|0
1605264270000|2020-11-13 10:44:30|5158.07|5158.07|5158.07|5158.07|5158.07|5158.07|5158.07|5158.07|0
1605264280000|2020-11-13 10:44:40|5158.6|5158.6|5156.48|5156.48|5158.66|5158.66|5156.48|5156.48|0
1605264290000|2020-11-13 10:44:50|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|5156.08|0
1605264300000|2020-11-13 10:45:00|5155.39|5155.39|5153.33|5153.33|5155.39|5155.39|5153.33|5153.33|0
1605264330000|2020-11-13 10:45:30|5153.8|5153.8|5153.8|5153.8|5153.8|5153.8|5153.8|5153.8|0
1605264350000|2020-11-13 10:45:50|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|5155.17|0
1605264360000|2020-11-13 10:46:00|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|5154.49|0
1605264370000|2020-11-13 10:46:10|5154.62|5154.62|5154.62|5154.62|5154.62|5154.62|5154.62|5154.62|0
1605264380000|2020-11-13 10:46:20|5154.49|5154.49|5152.98|5152.98|5154.49|5154.49|5152.98|5152.98|0
1605264400000|2020-11-13 10:46:40|5153.11|5153.11|5152.16|5152.16|5153.11|5153.11|5152.16|5152.16|0
1605264410000|2020-11-13 10:46:50|5152.02|5152.02|5151.76|5151.76|5152.02|5152.02|5151.76|5151.76|0
1605264420000|2020-11-13 10:47:00|5151.2|5151.2|5152.71|5152.71|5152.71|5152.71|5151.2|5151.2|0
1605264440000|2020-11-13 10:47:20|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|0
1605264450000|2020-11-13 10:47:30|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|0
1605264460000|2020-11-13 10:47:40|5152.07|5152.07|5151.38|5151.38|5152.07|5152.07|5151.38|5151.38|0
1605264490000|2020-11-13 10:48:10|5151.61|5151.61|5151.79|5151.79|5151.79|5151.79|5151.61|5151.61|0
1605264520000|2020-11-13 10:48:40|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|5152.19|0
1605264570000|2020-11-13 10:49:30|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|0
1605264580000|2020-11-13 10:49:40|5153.14|5153.14|5154.27|5154.27|5154.27|5154.27|5153.14|5153.14|0
1605264610000|2020-11-13 10:50:10|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|5154.96|0
1605264630000|2020-11-13 10:50:30|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|0
1605264640000|2020-11-13 10:50:40|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|0
1605264650000|2020-11-13 10:50:50|5157.08|5157.08|5157.08|5157.08|5157.08|5157.08|5157.08|5157.08|0
1605264680000|2020-11-13 10:51:20|5157.31|5157.31|5157.31|5157.31|5157.31|5157.31|5157.31|5157.31|0
1605264690000|2020-11-13 10:51:30|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|5159.37|0
1605264720000|2020-11-13 10:52:00|5159.66|5159.66|5159.45|5159.45|5159.66|5159.66|5159.45|5159.45|0
1605264750000|2020-11-13 10:52:30|5159.22|5159.22|5159.22|5159.22|5159.22|5159.22|5159.22|5159.22|0
1605264760000|2020-11-13 10:52:40|5157.71|5157.71|5156.13|5156.13|5157.71|5157.71|5156.13|5156.13|0
1605264770000|2020-11-13 10:52:50|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|0
1605264790000|2020-11-13 10:53:10|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|5154.73|0
1605264800000|2020-11-13 10:53:20|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|0
1605264820000|2020-11-13 10:53:40|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|0
1605264850000|2020-11-13 10:54:10|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|0
1605264910000|2020-11-13 10:55:10|5155.46|5155.46|5155.46|5155.46|5155.46|5155.46|5155.46|5155.46|0
1605264940000|2020-11-13 10:55:40|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|5155.7|0
1605264950000|2020-11-13 10:55:50|5155.52|5155.52|5154.84|5154.84|5155.52|5155.52|5154.84|5154.84|0
1605264960000|2020-11-13 10:56:00|5155.52|5155.52|5154.84|5154.84|5155.52|5155.52|5154.84|5154.84|0
1605264970000|2020-11-13 10:56:10|5155.52|5155.52|5154.26|5154.26|5155.52|5155.52|5154.15|5154.15|0
1605265040000|2020-11-13 10:57:20|5154.21|5154.21|5154.32|5154.32|5154.32|5154.32|5154.21|5154.21|0
1605265060000|2020-11-13 10:57:40|5155.01|5155.01|5155.07|5155.07|5155.07|5155.07|5155.01|5155.01|0
1605265080000|2020-11-13 10:58:00|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|5155.18|0
1605265090000|2020-11-13 10:58:10|5155.41|5155.41|5155.65|5155.65|5155.65|5155.65|5155.41|5155.41|0
1605265110000|2020-11-13 10:58:30|5155.78|5155.78|5155.78|5155.78|5155.78|5155.78|5155.78|5155.78|0
1605265120000|2020-11-13 10:58:40|5155.84|5155.84|5155.84|5155.84|5155.84|5155.84|5155.84|5155.84|0
1605265130000|2020-11-13 10:58:50|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|5157.21|0
1605265170000|2020-11-13 10:59:30|5157.16|5157.16|5157.16|5157.16|5157.16|5157.16|5157.16|5157.16|0
1605265180000|2020-11-13 10:59:40|5156.47|5156.47|5155.09|5155.09|5156.47|5156.47|5155.09|5155.09|0
1605265190000|2020-11-13 10:59:50|5155.15|5155.15|5155.09|5155.09|5155.15|5155.15|5155.09|5155.09|0
1605265200000|2020-11-13 11:00:00|5154.86|5154.86|5154.74|5154.74|5154.86|5154.86|5154.74|5154.74|0
1605265220000|2020-11-13 11:00:20|5154.61|5154.61|5154.57|5154.57|5154.74|5154.74|5154.57|5154.57|0
1605265230000|2020-11-13 11:00:30|5154.34|5154.34|5154.47|5154.47|5154.47|5154.47|5154.34|5154.34|0
1605265260000|2020-11-13 11:01:00|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|0
1605265270000|2020-11-13 11:01:10|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|0
1605265280000|2020-11-13 11:01:20|5154.97|5154.97|5157.27|5157.27|5157.27|5157.27|5154.97|5154.97|0
1605265310000|2020-11-13 11:01:50|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|5155.9|0
1605265320000|2020-11-13 11:02:00|5155.84|5155.84|5155.78|5155.78|5155.9|5155.9|5155.5|5155.5|0
1605265330000|2020-11-13 11:02:10|5155.58|5155.58|5153.72|5153.72|5155.58|5155.58|5153.72|5153.72|0
1605265340000|2020-11-13 11:02:20|5153.61|5153.61|5154.71|5154.71|5154.71|5154.71|5153.61|5153.61|0
1605265350000|2020-11-13 11:02:30|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|0
1605265360000|2020-11-13 11:02:40|5154.65|5154.65|5154.21|5154.21|5154.65|5154.65|5154.21|5154.21|0
1605265370000|2020-11-13 11:02:50|5153.53|5153.53|5153.26|5153.26|5153.53|5153.53|5153.26|5153.26|0
1605265380000|2020-11-13 11:03:00|5153.03|5153.03|5151.4|5151.4|5153.03|5153.03|5150.85|5150.85|0
1605265390000|2020-11-13 11:03:10|5150.71|5150.71|5149.93|5149.93|5150.71|5150.71|5149.93|5149.93|0
1605265400000|2020-11-13 11:03:20|5150.62|5150.62|5151.3|5151.3|5151.3|5151.3|5150.62|5150.62|0
1605265410000|2020-11-13 11:03:30|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|0
1605265420000|2020-11-13 11:03:40|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|0
1605265430000|2020-11-13 11:03:50|5150.98|5150.98|5150.98|5150.98|5150.98|5150.98|5150.98|5150.98|0
1605265470000|2020-11-13 11:04:30|5151.8|5151.8|5152.64|5152.64|5152.64|5152.64|5151.8|5151.8|0
1605265480000|2020-11-13 11:04:40|5153.33|5153.33|5153.33|5153.33|5153.33|5153.33|5153.33|5153.33|0
1605265490000|2020-11-13 11:04:50|5153.39|5153.39|5152.76|5152.76|5153.45|5153.45|5152.76|5152.76|0
1605265500000|2020-11-13 11:05:00|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|0
1605265510000|2020-11-13 11:05:10|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|5152.3|0
1605265520000|2020-11-13 11:05:20|5151.89|5151.89|5151.89|5151.89|5151.89|5151.89|5151.89|5151.89|0
1605265530000|2020-11-13 11:05:30|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|0
1605265540000|2020-11-13 11:05:40|5152.77|5152.77|5152.77|5152.77|5154.15|5154.15|5152.77|5152.77|0
1605265560000|2020-11-13 11:06:00|5152.48|5152.48|5152.54|5152.54|5152.54|5152.54|5152.48|5152.48|0
1605265570000|2020-11-13 11:06:10|5152.34|5152.34|5152.28|5152.28|5152.34|5152.34|5152.28|5152.28|0
1605265610000|2020-11-13 11:06:50|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|5152.41|0
1605265650000|2020-11-13 11:07:30|5153.79|5153.79|5154.47|5154.47|5154.47|5154.47|5153.79|5153.79|0
1605265680000|2020-11-13 11:08:00|5154.3|5154.3|5154.99|5154.99|5154.99|5154.99|5154.25|5154.25|0
1605265710000|2020-11-13 11:08:30|5153.62|5153.62|5153.62|5153.62|5153.62|5153.62|5153.62|5153.62|0
1605265720000|2020-11-13 11:08:40|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|0
1605265760000|2020-11-13 11:09:20|5153.06|5153.06|5152.79|5152.79|5153.06|5153.06|5152.79|5152.79|0
1605265770000|2020-11-13 11:09:30|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|5152.56|0
1605265780000|2020-11-13 11:09:40|5151.74|5151.74|5150.45|5150.45|5151.74|5151.74|5150.45|5150.45|0
1605265790000|2020-11-13 11:09:50|5150.39|5150.39|5152.05|5152.05|5152.45|5152.45|5150.39|5150.39|0
1605265800000|2020-11-13 11:10:00|5151.93|5151.93|5151.93|5151.93|5152.62|5152.62|5151.93|5151.93|0
1605265820000|2020-11-13 11:10:20|5152.05|5152.05|5152.05|5152.05|5152.05|5152.05|5152.05|5152.05|0
1605265840000|2020-11-13 11:10:40|5151.99|5151.99|5151.9|5151.9|5151.99|5151.99|5151.76|5151.76|0
1605265880000|2020-11-13 11:11:20|5152.03|5152.03|5154.43|5154.43|5154.43|5154.43|5152.03|5152.03|0
1605265890000|2020-11-13 11:11:30|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|0
1605265910000|2020-11-13 11:11:50|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|5155.33|0
1605265920000|2020-11-13 11:12:00|5155.53|5155.53|5155.3|5155.3|5155.53|5155.53|5155.3|5155.3|0
1605265930000|2020-11-13 11:12:10|5155.77|5155.77|5155.9|5155.9|5155.9|5155.9|5155.77|5155.77|0
1605265940000|2020-11-13 11:12:20|5156.14|5156.14|5156.14|5156.14|5156.14|5156.14|5156.14|5156.14|0
1605265950000|2020-11-13 11:12:30|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|0
1605265970000|2020-11-13 11:12:50|5156.29|5156.29|5155.47|5155.47|5156.29|5156.29|5155.47|5155.47|0
1605265980000|2020-11-13 11:13:00|5155.33|5155.33|5152.03|5152.03|5155.33|5155.33|5152.03|5152.03|0
1605266020000|2020-11-13 11:13:40|5151.34|5151.34|5151.11|5151.11|5151.34|5151.34|5151.11|5151.11|0
1605266030000|2020-11-13 11:13:50|5150.93|5150.93|5150.25|5150.25|5150.93|5150.93|5150.25|5150.25|0
1605266040000|2020-11-13 11:14:00|5150.01|5150.01|5149.3|5149.3|5150.01|5150.01|5149.3|5149.3|0
1605266060000|2020-11-13 11:14:20|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|5149.56|0
1605266070000|2020-11-13 11:14:30|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|0
1605266090000|2020-11-13 11:14:50|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|0
1605266120000|2020-11-13 11:15:20|5150.62|5150.62|5149.24|5149.24|5150.62|5150.62|5149.24|5149.24|0
1605266140000|2020-11-13 11:15:40|5149.36|5149.36|5149.3|5149.3|5149.36|5149.36|5149.3|5149.3|0
1605266150000|2020-11-13 11:15:50|5149.99|5149.99|5149.99|5149.99|5149.99|5149.99|5149.99|5149.99|0
1605266160000|2020-11-13 11:16:00|5151.09|5151.09|5151.22|5151.22|5151.22|5151.22|5151.09|5151.09|0
1605266180000|2020-11-13 11:16:20|5151.11|5151.11|5149.73|5149.73|5151.11|5151.11|5149.73|5149.73|0
1605266210000|2020-11-13 11:16:50|5149.6|5149.6|5149.6|5149.6|5149.6|5149.6|5149.6|5149.6|0
1605266220000|2020-11-13 11:17:00|5149.46|5149.46|5149.06|5149.06|5149.46|5149.46|5149.06|5149.06|0
1605266240000|2020-11-13 11:17:20|5149.29|5149.29|5147.02|5147.02|5149.29|5149.29|5147.02|5147.02|0
1605266250000|2020-11-13 11:17:30|5147.44|5147.44|5147.44|5147.44|5147.44|5147.44|5147.44|5147.44|0
1605266280000|2020-11-13 11:18:00|5147.84|5147.84|5147.84|5147.84|5147.84|5147.84|5147.84|5147.84|0
1605266340000|2020-11-13 11:19:00|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|5147.6|0
1605266350000|2020-11-13 11:19:10|5147.37|5147.37|5146.87|5146.87|5147.37|5147.37|5146.87|5146.87|0
1605266370000|2020-11-13 11:19:30|5146.66|5146.66|5146.46|5146.46|5146.66|5146.66|5146.46|5146.46|0
1605266380000|2020-11-13 11:19:40|5146.17|5146.17|5146.14|5146.14|5146.34|5146.34|5146.14|5146.14|0
1605266400000|2020-11-13 11:20:00|5145.67|5145.67|5145.06|5145.06|5145.67|5145.67|5145.06|5145.06|0
1605266410000|2020-11-13 11:20:10|5144.65|5144.65|5144.6|5144.6|5144.65|5144.65|5144.6|5144.6|0
1605266420000|2020-11-13 11:20:20|5144.48|5144.48|5144.48|5144.48|5144.48|5144.48|5144.48|5144.48|0
1605266430000|2020-11-13 11:20:30|5144.02|5144.02|5141.95|5141.95|5144.02|5144.02|5141.95|5141.95|0
1605266440000|2020-11-13 11:20:40|5141.27|5141.27|5141.27|5141.27|5141.27|5141.27|5141.27|5141.27|0
1605266450000|2020-11-13 11:20:50|5141.06|5141.06|5140.52|5140.52|5141.06|5141.06|5140.52|5140.52|0
1605266460000|2020-11-13 11:21:00|5140.39|5140.39|5140.12|5140.12|5140.39|5140.39|5140.02|5140.02|0
1605266470000|2020-11-13 11:21:10|5140.07|5140.07|5140.75|5140.75|5140.75|5140.75|5140.07|5140.07|0
1605266480000|2020-11-13 11:21:20|5140.81|5140.81|5140.81|5140.81|5140.81|5140.81|5140.81|5140.81|0
1605266490000|2020-11-13 11:21:30|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|5141.95|0
1605266500000|2020-11-13 11:21:40|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|0
1605266540000|2020-11-13 11:22:20|5142.63|5142.63|5143.32|5143.32|5143.32|5143.32|5142.63|5142.63|0
1605266550000|2020-11-13 11:22:30|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|5143.46|0
1605266560000|2020-11-13 11:22:40|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|5143.4|0
1605266570000|2020-11-13 11:22:50|5143.23|5143.23|5140.93|5140.93|5143.23|5143.23|5140.93|5140.93|0
1605266590000|2020-11-13 11:23:10|5140.72|5140.72|5139.5|5139.5|5140.72|5140.72|5139.5|5139.5|0
1605266600000|2020-11-13 11:23:20|5139.27|5139.27|5139.96|5139.96|5139.96|5139.96|5139.27|5139.27|0
1605266610000|2020-11-13 11:23:30|5140.19|5140.19|5139.85|5139.85|5140.19|5140.19|5139.85|5139.85|0
1605266620000|2020-11-13 11:23:40|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1605266660000|2020-11-13 11:24:20|5140.38|5140.38|5139.52|5139.52|5140.38|5140.38|5139.52|5139.52|0
1605266670000|2020-11-13 11:24:30|5138.83|5138.83|5138.37|5138.37|5138.83|5138.83|5138.37|5138.37|0
1605266690000|2020-11-13 11:24:50|5138.23|5138.23|5137.99|5137.99|5138.23|5138.23|5137.99|5137.99|0
1605266710000|2020-11-13 11:25:10|5137.75|5137.75|5137.52|5137.52|5137.75|5137.75|5137.52|5137.52|0
1605266720000|2020-11-13 11:25:20|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|0
1605266760000|2020-11-13 11:26:00|5137.2|5137.2|5137.2|5137.2|5137.2|5137.2|5137.2|5137.2|0
1605266770000|2020-11-13 11:26:10|5136.51|5136.51|5135.82|5135.82|5136.51|5136.51|5135.82|5135.82|0
1605266800000|2020-11-13 11:26:40|5135.14|5135.14|5130.91|5130.91|5135.14|5135.14|5130.91|5130.91|0
1605266810000|2020-11-13 11:26:50|5130.68|5130.68|5130.47|5130.47|5130.68|5130.68|5130.47|5130.47|0
1605266820000|2020-11-13 11:27:00|5130.36|5130.36|5132.82|5132.82|5132.82|5132.82|5130.36|5130.36|0
1605266860000|2020-11-13 11:27:40|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|5133.03|0
1605266870000|2020-11-13 11:27:50|5133.2|5133.2|5134.57|5134.57|5134.57|5134.57|5133.2|5133.2|0
1605266880000|2020-11-13 11:28:00|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1605266890000|2020-11-13 11:28:10|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1605266900000|2020-11-13 11:28:20|5136.01|5136.01|5136.47|5136.47|5136.47|5136.47|5136.01|5136.01|0
1605266910000|2020-11-13 11:28:30|5136.53|5136.53|5137.02|5137.02|5137.02|5137.02|5136.42|5136.42|0
1605266920000|2020-11-13 11:28:40|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|0
1605266930000|2020-11-13 11:28:50|5137.48|5137.48|5136.79|5136.79|5137.48|5137.48|5136.79|5136.79|0
1605266970000|2020-11-13 11:29:30|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|0
1605267000000|2020-11-13 11:30:00|5136.97|5136.97|5138.02|5138.02|5138.02|5138.02|5136.97|5136.97|0
1605267010000|2020-11-13 11:30:10|5138.15|5138.15|5138.15|5138.15|5138.15|5138.15|5138.15|5138.15|0
1605267020000|2020-11-13 11:30:20|5137.81|5137.81|5136.91|5136.91|5137.81|5137.81|5136.91|5136.91|0
1605267070000|2020-11-13 11:31:10|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|5137.31|0
1605267080000|2020-11-13 11:31:20|5137.09|5137.09|5137.09|5137.09|5137.09|5137.09|5137.09|5137.09|0
1605267130000|2020-11-13 11:32:10|5137.22|5137.22|5137.47|5137.47|5137.47|5137.47|5137.22|5137.22|0
1605267140000|2020-11-13 11:32:20|5137.3|5137.3|5136.55|5136.55|5137.3|5137.3|5136.55|5136.55|0
1605267170000|2020-11-13 11:32:50|5136.38|5136.38|5135.56|5135.56|5136.38|5136.38|5135.56|5135.56|0
1605267200000|2020-11-13 11:33:20|5135.42|5135.42|5133.62|5133.62|5135.42|5135.42|5133.45|5133.45|0
1605267210000|2020-11-13 11:33:30|5130.87|5130.87|5130.24|5130.24|5130.93|5130.93|5130.24|5130.24|0
1605267220000|2020-11-13 11:33:40|5130.47|5130.47|5130.42|5130.42|5130.47|5130.47|5130.42|5130.42|0
1605267230000|2020-11-13 11:33:50|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|0
1605267240000|2020-11-13 11:34:00|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|0
1605267270000|2020-11-13 11:34:30|5130.24|5130.24|5130.24|5130.24|5130.24|5130.24|5130.24|5130.24|0
1605267280000|2020-11-13 11:34:40|5129.9|5129.9|5129.95|5129.95|5129.95|5129.95|5129.9|5129.9|0
1605267290000|2020-11-13 11:34:50|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1605267300000|2020-11-13 11:35:00|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|5128.46|5128.46|0
1605267310000|2020-11-13 11:35:10|5129.84|5129.84|5129.15|5129.15|5129.84|5129.84|5129.15|5129.15|0
1605267340000|2020-11-13 11:35:40|5127.1|5127.1|5126.63|5126.63|5127.1|5127.1|5126.63|5126.63|0
1605267350000|2020-11-13 11:35:50|5126.5|5126.5|5125.12|5125.12|5126.5|5126.5|5125.12|5125.12|0
1605267370000|2020-11-13 11:36:10|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|0
1605267390000|2020-11-13 11:36:30|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|0
1605267440000|2020-11-13 11:37:20|5125.44|5125.44|5124.17|5124.17|5125.44|5125.44|5124.17|5124.17|0
1605267450000|2020-11-13 11:37:30|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|0
1605267520000|2020-11-13 11:38:40|5126.29|5126.29|5126.49|5126.49|5126.49|5126.49|5126.29|5126.29|0
1605267530000|2020-11-13 11:38:50|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|5126.26|0
1605267550000|2020-11-13 11:39:10|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1605267560000|2020-11-13 11:39:20|5126.03|5126.03|5125.97|5125.97|5126.03|5126.03|5125.97|5125.97|0
1605267570000|2020-11-13 11:39:30|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1605267590000|2020-11-13 11:39:50|5126.43|5126.43|5126.43|5126.43|5126.43|5126.43|5126.43|5126.43|0
1605267600000|2020-11-13 11:40:00|5126.59|5126.59|5126.48|5126.48|5126.59|5126.59|5126.48|5126.48|0
1605267620000|2020-11-13 11:40:20|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1605267640000|2020-11-13 11:40:40|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|0
1605267650000|2020-11-13 11:40:50|5126.25|5126.25|5126.59|5126.59|5126.59|5126.59|5126.25|5126.25|0
1605267660000|2020-11-13 11:41:00|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|0
1605267670000|2020-11-13 11:41:10|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1605267680000|2020-11-13 11:41:20|5127.58|5127.58|5129.64|5129.64|5129.64|5129.64|5127.58|5127.58|0
1605267700000|2020-11-13 11:41:40|5129.87|5129.87|5129.87|5129.87|5129.87|5129.87|5129.87|5129.87|0
1605267750000|2020-11-13 11:42:30|5130.22|5130.22|5130.62|5130.62|5130.62|5130.62|5130.22|5130.22|0
1605267760000|2020-11-13 11:42:40|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|5130.73|0
1605267770000|2020-11-13 11:42:50|5130.5|5130.5|5130.73|5130.73|5130.73|5130.73|5130.5|5130.5|0
1605267780000|2020-11-13 11:43:00|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|5131.42|0
1605267790000|2020-11-13 11:43:10|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|0
1605267810000|2020-11-13 11:43:30|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|0
1605267820000|2020-11-13 11:43:40|5131.69|5131.69|5132.6|5132.6|5132.6|5132.6|5131.69|5131.69|0
1605267830000|2020-11-13 11:43:50|5132.43|5132.43|5132.43|5132.43|5132.43|5132.43|5132.43|5132.43|0
1605267840000|2020-11-13 11:44:00|5132.14|5132.14|5132.43|5132.43|5132.43|5132.43|5132.14|5132.14|0
1605267850000|2020-11-13 11:44:10|5131.05|5131.05|5129.54|5129.54|5131.05|5131.05|5129.54|5129.54|0
1605267860000|2020-11-13 11:44:20|5129.26|5129.26|5129.09|5129.09|5129.26|5129.26|5128.4|5128.4|0
1605267870000|2020-11-13 11:44:30|5128.4|5128.4|5127.71|5127.71|5128.4|5128.4|5127.58|5127.58|0
1605267880000|2020-11-13 11:44:40|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|0
1605267890000|2020-11-13 11:44:50|5127.02|5127.02|5127.71|5127.71|5127.71|5127.71|5127.02|5127.02|0
1605267900000|2020-11-13 11:45:00|5128.17|5128.17|5128.06|5128.06|5128.17|5128.17|5128.06|5128.06|0
1605267910000|2020-11-13 11:45:10|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1605267920000|2020-11-13 11:45:20|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1605267930000|2020-11-13 11:45:30|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|5127.2|0
1605267940000|2020-11-13 11:45:40|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|0
1605267950000|2020-11-13 11:45:50|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|0
1605267960000|2020-11-13 11:46:00|5126.43|5126.43|5123.22|5123.22|5126.43|5126.43|5123.22|5123.22|0
1605267970000|2020-11-13 11:46:10|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|0
1605267980000|2020-11-13 11:46:20|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|0
1605268000000|2020-11-13 11:46:40|5123.11|5123.11|5125.38|5125.38|5125.38|5125.38|5123.11|5123.11|0
1605268010000|2020-11-13 11:46:50|5126.07|5126.07|5124.41|5124.41|5126.07|5126.07|5124.41|5124.41|0
1605268020000|2020-11-13 11:47:00|5123.03|5123.03|5122.98|5122.98|5123.03|5123.03|5122.98|5122.98|0
1605268030000|2020-11-13 11:47:10|5123.03|5123.03|5122.15|5122.15|5123.09|5123.09|5122.15|5122.15|0
1605268040000|2020-11-13 11:47:20|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|0
1605268050000|2020-11-13 11:47:30|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|5121.18|0
1605268070000|2020-11-13 11:47:50|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1605268080000|2020-11-13 11:48:00|5120.26|5120.26|5123.05|5123.05|5123.05|5123.05|5120.26|5120.26|0
1605268090000|2020-11-13 11:48:10|5123.46|5123.46|5123.25|5123.25|5123.46|5123.46|5123.25|5123.25|0
1605268140000|2020-11-13 11:49:00|5123.79|5123.79|5124.55|5124.55|5124.55|5124.55|5123.79|5123.79|0
1605268160000|2020-11-13 11:49:20|5125.79|5125.79|5124.42|5124.42|5125.79|5125.79|5124.42|5124.42|0
1605268200000|2020-11-13 11:50:00|5124.65|5124.65|5126.13|5126.13|5126.13|5126.13|5124.52|5124.52|0
1605268230000|2020-11-13 11:50:30|5126.36|5126.36|5127.05|5127.05|5127.73|5127.73|5126.36|5126.36|0
1605268240000|2020-11-13 11:50:40|5126.36|5126.36|5126.02|5126.02|5126.36|5126.36|5126.02|5126.02|0
1605268250000|2020-11-13 11:50:50|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|0
1605268270000|2020-11-13 11:51:10|5124.35|5124.35|5124.13|5124.13|5124.35|5124.35|5124.13|5124.13|0
1605268290000|2020-11-13 11:51:30|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|0
1605268300000|2020-11-13 11:51:40|5125.43|5125.43|5124.74|5124.74|5125.43|5125.43|5124.74|5124.74|0
1605268310000|2020-11-13 11:51:50|5125.41|5125.41|5125.41|5125.41|5125.41|5125.41|5125.41|5125.41|0
1605268340000|2020-11-13 11:52:20|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|0
1605268430000|2020-11-13 11:53:50|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1605268450000|2020-11-13 11:54:10|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|5125.66|0
1605268480000|2020-11-13 11:54:40|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|0
1605268520000|2020-11-13 11:55:20|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|0
1605268530000|2020-11-13 11:55:30|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1605268540000|2020-11-13 11:55:40|5126.66|5126.66|5129.41|5129.41|5129.41|5129.41|5126.66|5126.66|0
1605268550000|2020-11-13 11:55:50|5129.61|5129.61|5129.88|5129.88|5129.88|5129.88|5129.61|5129.61|0
1605268560000|2020-11-13 11:56:00|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1605268570000|2020-11-13 11:56:10|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|0
1605268580000|2020-11-13 11:56:20|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1605268600000|2020-11-13 11:56:40|5129.25|5129.25|5129.46|5129.46|5129.46|5129.46|5129.25|5129.25|0
1605268610000|2020-11-13 11:56:50|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|5129.22|0
1605268620000|2020-11-13 11:57:00|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|5130.14|0
1605268670000|2020-11-13 11:57:50|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|0
1605268710000|2020-11-13 11:58:30|5130.41|5130.41|5130.28|5130.28|5130.41|5130.41|5130.28|5130.28|0
1605268720000|2020-11-13 11:58:40|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|5130.07|0
1605268770000|2020-11-13 11:59:30|5129.6|5129.6|5128.23|5128.23|5129.6|5129.6|5128.23|5128.23|0
1605268780000|2020-11-13 11:59:40|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1605268790000|2020-11-13 11:59:50|5129.2|5129.2|5129.26|5129.26|5129.26|5129.26|5129.2|5129.2|0
1605268800000|2020-11-13 12:00:00|5129.05|5129.05|5128.57|5128.57|5129.26|5129.26|5128.57|5128.57|0
1605268810000|2020-11-13 12:00:10|5127.88|5127.88|5127.43|5127.43|5128.12|5128.12|5127.43|5127.43|0
1605268830000|2020-11-13 12:00:30|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|0
1605268860000|2020-11-13 12:01:00|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|0
1605268890000|2020-11-13 12:01:30|5127.43|5127.43|5126.84|5126.84|5127.43|5127.43|5126.61|5126.61|0
1605268960000|2020-11-13 12:02:40|5128.21|5128.21|5128.48|5128.48|5128.48|5128.48|5128.21|5128.21|0
1605268970000|2020-11-13 12:02:50|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|0
1605268980000|2020-11-13 12:03:00|5128.79|5128.79|5129.64|5129.64|5129.64|5129.64|5128.79|5128.79|0
1605269000000|2020-11-13 12:03:20|5130.05|5130.05|5130.05|5130.05|5130.05|5130.05|5130.05|5130.05|0
1605269010000|2020-11-13 12:03:30|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|5130.27|0
1605269020000|2020-11-13 12:03:40|5131.65|5131.65|5133.02|5133.02|5133.02|5133.02|5131.65|5131.65|0
1605269030000|2020-11-13 12:03:50|5133.71|5133.71|5135.09|5135.09|5135.09|5135.09|5133.71|5133.71|0
1605269060000|2020-11-13 12:04:20|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|5135.22|0
1605269070000|2020-11-13 12:04:30|5136.73|5136.73|5138.12|5138.12|5138.12|5138.12|5136.73|5136.73|0
1605269090000|2020-11-13 12:04:50|5138.35|5138.35|5139.04|5139.04|5139.04|5139.04|5138.35|5138.35|0
1605269100000|2020-11-13 12:05:00|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1605269110000|2020-11-13 12:05:10|5139.04|5139.04|5138.83|5138.83|5139.1|5139.1|5138.83|5138.83|0
1605269140000|2020-11-13 12:05:40|5138.6|5138.6|5136.99|5136.99|5138.6|5138.6|5136.99|5136.99|0
1605269150000|2020-11-13 12:05:50|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1605269180000|2020-11-13 12:06:20|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|0
1605269220000|2020-11-13 12:07:00|5136.97|5136.97|5136.97|5136.97|5136.97|5136.97|5136.97|5136.97|0
1605269230000|2020-11-13 12:07:10|5136.57|5136.57|5136.57|5136.57|5136.57|5136.57|5136.57|5136.57|0
1605269240000|2020-11-13 12:07:20|5136.79|5136.79|5135.42|5135.42|5136.79|5136.79|5135.42|5135.42|0
1605269250000|2020-11-13 12:07:30|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|5135.01|0
1605269270000|2020-11-13 12:07:50|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|5134.78|0
1605269290000|2020-11-13 12:08:10|5133.65|5133.65|5132.33|5132.33|5133.65|5133.65|5132.33|5132.33|0
1605269310000|2020-11-13 12:08:30|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|0
1605269330000|2020-11-13 12:08:50|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|0
1605269360000|2020-11-13 12:09:20|5132.79|5132.79|5133.48|5133.48|5133.48|5133.48|5132.79|5132.79|0
1605269400000|2020-11-13 12:10:00|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|0
1605269420000|2020-11-13 12:10:20|5132.68|5132.68|5131.99|5131.99|5132.68|5132.68|5131.99|5131.99|0
1605269430000|2020-11-13 12:10:30|5132.68|5132.68|5131.99|5131.99|5132.68|5132.68|5131.99|5131.99|0
1605269450000|2020-11-13 12:10:50|5132.19|5132.19|5131.99|5131.99|5132.19|5132.19|5131.99|5131.99|0
1605269460000|2020-11-13 12:11:00|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|0
1605269490000|2020-11-13 12:11:30|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1605269510000|2020-11-13 12:11:50|5130.59|5130.59|5131.27|5131.27|5131.27|5131.27|5130.59|5130.59|0
1605269520000|2020-11-13 12:12:00|5130.59|5130.59|5131.16|5131.16|5131.27|5131.27|5130.59|5130.59|0
1605269550000|2020-11-13 12:12:30|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|5131.04|0
1605269560000|2020-11-13 12:12:40|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|5131.73|0
1605269580000|2020-11-13 12:13:00|5132.42|5132.42|5133.11|5133.11|5133.11|5133.11|5132.42|5132.42|0
1605269630000|2020-11-13 12:13:50|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|0
1605269640000|2020-11-13 12:14:00|5134.14|5134.14|5134.38|5134.38|5134.38|5134.38|5134.14|5134.14|0
1605269650000|2020-11-13 12:14:10|5134.51|5134.51|5135.97|5135.97|5136.32|5136.32|5134.51|5134.51|0
1605269660000|2020-11-13 12:14:20|5137.34|5137.34|5137.34|5137.34|5137.34|5137.34|5137.34|5137.34|0
1605269670000|2020-11-13 12:14:30|5137.76|5137.76|5139.13|5139.13|5139.13|5139.13|5137.76|5137.76|0
1605269680000|2020-11-13 12:14:40|5139.07|5139.07|5139.07|5139.07|5139.07|5139.07|5139.07|5139.07|0
1605269710000|2020-11-13 12:15:10|5137.7|5137.7|5139.76|5139.76|5139.76|5139.76|5137.7|5137.7|0
1605269720000|2020-11-13 12:15:20|5139.56|5139.56|5141.48|5141.48|5141.48|5141.48|5139.56|5139.56|0
1605269730000|2020-11-13 12:15:30|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1605269760000|2020-11-13 12:16:00|5140.05|5140.05|5139.37|5139.37|5140.05|5140.05|5139.37|5139.37|0
1605269770000|2020-11-13 12:16:10|5140.05|5140.05|5142.75|5142.75|5142.75|5142.75|5140.05|5140.05|0
1605269780000|2020-11-13 12:16:20|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|0
1605269790000|2020-11-13 12:16:30|5143.84|5143.84|5143.84|5143.84|5143.84|5143.84|5143.84|5143.84|0
1605269800000|2020-11-13 12:16:40|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|0
1605269810000|2020-11-13 12:16:50|5143.32|5143.32|5144.05|5144.05|5144.05|5144.05|5143.32|5143.32|0
1605269870000|2020-11-13 12:17:50|5144.46|5144.46|5144.46|5144.46|5144.46|5144.46|5144.46|5144.46|0
1605269880000|2020-11-13 12:18:00|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|0
1605269920000|2020-11-13 12:18:40|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|0
1605269940000|2020-11-13 12:19:00|5145.03|5145.03|5144.35|5144.35|5145.09|5145.09|5144.35|5144.35|0
1605269970000|2020-11-13 12:19:30|5144.22|5144.22|5143.78|5143.78|5144.22|5144.22|5143.78|5143.78|0
1605269990000|2020-11-13 12:19:50|5142.96|5142.96|5143.41|5143.41|5143.41|5143.41|5142.96|5142.96|0
1605270000000|2020-11-13 12:20:00|5143.65|5143.65|5144.61|5144.61|5144.61|5144.61|5143.23|5143.23|0
1605270010000|2020-11-13 12:20:10|5144.84|5144.84|5145.42|5145.42|5145.42|5145.42|5144.84|5144.84|0
1605270030000|2020-11-13 12:20:30|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|0
1605270050000|2020-11-13 12:20:50|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|0
1605270060000|2020-11-13 12:21:00|5146.23|5146.23|5146.23|5146.23|5146.23|5146.23|5146.23|5146.23|0
1605270070000|2020-11-13 12:21:10|5146.92|5146.92|5144.85|5144.85|5146.92|5146.92|5144.85|5144.85|0
1605270080000|2020-11-13 12:21:20|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|5145.54|0
1605270110000|2020-11-13 12:21:50|5145.31|5145.31|5143.47|5143.47|5145.31|5145.31|5143.47|5143.47|0
1605270120000|2020-11-13 12:22:00|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1605270130000|2020-11-13 12:22:10|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|5142.23|0
1605270140000|2020-11-13 12:22:20|5142.11|5142.11|5142.11|5142.11|5142.11|5142.11|5142.11|5142.11|0
1605270150000|2020-11-13 12:22:30|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|5141.7|0
1605270160000|2020-11-13 12:22:40|5141.01|5141.01|5140.2|5140.2|5141.01|5141.01|5140.2|5140.2|0
1605270170000|2020-11-13 12:22:50|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|0
1605270180000|2020-11-13 12:23:00|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|0
1605270200000|2020-11-13 12:23:20|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|5137.95|0
1605270210000|2020-11-13 12:23:30|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|0
1605270230000|2020-11-13 12:23:50|5138.85|5138.85|5138.85|5138.85|5138.85|5138.85|5136.1|5136.1|0
1605270250000|2020-11-13 12:24:10|5140.91|5140.91|5141.14|5141.14|5141.14|5141.14|5140.91|5140.91|0
1605270300000|2020-11-13 12:25:00|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|0
1605270310000|2020-11-13 12:25:10|5140.16|5140.16|5140.16|5140.16|5140.16|5140.16|5140.16|5140.16|0
1605270320000|2020-11-13 12:25:20|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|5139.93|0
1605270340000|2020-11-13 12:25:40|5139.25|5139.25|5139.93|5139.93|5139.93|5139.93|5139.25|5139.25|0
1605270350000|2020-11-13 12:25:50|5137.92|5137.92|5137.79|5137.79|5137.92|5137.92|5137.79|5137.79|0
1605270360000|2020-11-13 12:26:00|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|0
1605270380000|2020-11-13 12:26:20|5136.97|5136.97|5137.65|5137.65|5137.65|5137.65|5136.97|5136.97|0
1605270410000|2020-11-13 12:26:50|5138.34|5138.34|5138.34|5138.34|5140.4|5140.4|5138.34|5138.34|0
1605270420000|2020-11-13 12:27:00|5138.23|5138.23|5138.23|5138.23|5138.23|5138.23|5138.23|5138.23|0
1605270430000|2020-11-13 12:27:10|5138.09|5138.09|5138.37|5138.37|5138.78|5138.78|5138.09|5138.09|0
1605270440000|2020-11-13 12:27:20|5137.97|5137.97|5137.91|5137.91|5137.97|5137.97|5137.91|5137.91|0
1605270470000|2020-11-13 12:27:50|5138.14|5138.14|5138.14|5138.14|5138.14|5138.14|5138.14|5138.14|0
1605270480000|2020-11-13 12:28:00|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|0
1605270520000|2020-11-13 12:28:40|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|5138.37|0
1605270530000|2020-11-13 12:28:50|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|0
1605270540000|2020-11-13 12:29:00|5138.77|5138.77|5139.66|5139.66|5139.66|5139.66|5138.77|5138.77|0
1605270580000|2020-11-13 12:29:40|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|0
1605270650000|2020-11-13 12:30:50|5140.12|5140.12|5140.81|5140.81|5140.81|5140.81|5140.12|5140.12|0
1605270660000|2020-11-13 12:31:00|5141.5|5141.5|5141.36|5141.36|5141.5|5141.5|5141.36|5141.36|0
1605270680000|2020-11-13 12:31:20|5141.6|5141.6|5141.71|5141.71|5141.71|5141.71|5141.6|5141.6|0
1605270710000|2020-11-13 12:31:50|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|0
1605270720000|2020-11-13 12:32:00|5142.63|5142.63|5143.36|5143.36|5143.36|5143.36|5142.63|5142.63|0
1605270730000|2020-11-13 12:32:10|5142.68|5142.68|5141.99|5141.99|5142.68|5142.68|5141.99|5141.99|0
1605270750000|2020-11-13 12:32:30|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|5140.61|0
1605270780000|2020-11-13 12:33:00|5140.67|5140.67|5140.9|5140.9|5140.9|5140.9|5140.67|5140.67|0
1605270790000|2020-11-13 12:33:10|5142.28|5142.28|5141.87|5141.87|5142.28|5142.28|5141.87|5141.87|0
1605270800000|2020-11-13 12:33:20|5141.73|5141.73|5141.87|5141.87|5141.87|5141.87|5141.73|5141.73|0
1605270820000|2020-11-13 12:33:40|5142.07|5142.07|5140.7|5140.7|5142.07|5142.07|5140.7|5140.7|0
1605270920000|2020-11-13 12:35:20|5142.07|5142.07|5143.45|5143.45|5143.45|5143.45|5142.07|5142.07|0
1605270960000|2020-11-13 12:36:00|5143.16|5143.16|5142.93|5142.93|5143.62|5143.62|5142.24|5142.24|0
1605271010000|2020-11-13 12:36:50|5142.99|5142.99|5143.67|5143.67|5143.67|5143.67|5142.99|5142.99|0
1605271060000|2020-11-13 12:37:40|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|0
1605271110000|2020-11-13 12:38:30|5142.99|5142.99|5142.75|5142.75|5142.99|5142.99|5142.75|5142.75|0
1605271120000|2020-11-13 12:38:40|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|0
1605271130000|2020-11-13 12:38:50|5142.24|5142.24|5142.24|5142.24|5142.24|5142.24|5142.24|5142.24|0
1605271140000|2020-11-13 12:39:00|5142.12|5142.12|5142.12|5142.12|5142.12|5142.12|5142.12|5142.12|0
1605271170000|2020-11-13 12:39:30|5141.57|5141.57|5140.92|5140.92|5141.57|5141.57|5140.92|5140.92|0
1605271200000|2020-11-13 12:40:00|5140.69|5140.69|5140.69|5140.69|5140.69|5140.69|5140.69|5140.69|0
1605271210000|2020-11-13 12:40:10|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|0
1605271220000|2020-11-13 12:40:20|5140.29|5140.29|5140.75|5140.75|5140.75|5140.75|5140.24|5140.24|0
1605271260000|2020-11-13 12:41:00|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|5141.15|0
1605271290000|2020-11-13 12:41:30|5140.92|5140.92|5141.53|5141.53|5141.53|5141.53|5140.75|5140.75|0
1605271300000|2020-11-13 12:41:40|5142.22|5142.22|5142.45|5142.45|5142.45|5142.45|5142.22|5142.22|0
1605271310000|2020-11-13 12:41:50|5142.59|5142.59|5142.24|5142.24|5142.59|5142.59|5142.24|5142.24|0
1605271330000|2020-11-13 12:42:10|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|5142.3|0
1605271370000|2020-11-13 12:42:50|5141.61|5141.61|5140.79|5140.79|5141.61|5141.61|5140.79|5140.79|0
1605271380000|2020-11-13 12:43:00|5140.1|5140.1|5141.59|5141.59|5141.59|5141.59|5140.1|5140.1|0
1605271420000|2020-11-13 12:43:40|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|0
1605271430000|2020-11-13 12:43:50|5143.24|5143.24|5143.24|5143.24|5143.24|5143.24|5143.24|5143.24|0
1605271440000|2020-11-13 12:44:00|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|0
1605271460000|2020-11-13 12:44:20|5141.86|5141.86|5143.24|5143.24|5143.24|5143.24|5141.86|5141.86|0
1605271480000|2020-11-13 12:44:40|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|0
1605271500000|2020-11-13 12:45:00|5142.15|5142.15|5142.47|5142.47|5142.7|5142.7|5142.01|5142.01|0
1605271520000|2020-11-13 12:45:20|5142.3|5142.3|5138.72|5138.72|5142.3|5142.3|5138.72|5138.72|0
1605271530000|2020-11-13 12:45:30|5138.59|5138.59|5138.53|5138.53|5138.59|5138.59|5138.53|5138.53|0
1605271560000|2020-11-13 12:46:00|5137.85|5137.85|5136.47|5136.47|5137.85|5137.85|5136.47|5136.47|0
1605271570000|2020-11-13 12:46:10|5136.24|5136.24|5135.53|5135.53|5136.24|5136.24|5135.53|5135.53|0
1605271600000|2020-11-13 12:46:40|5134.84|5134.84|5131.96|5131.96|5134.84|5134.84|5131.96|5131.96|0
1605271610000|2020-11-13 12:46:50|5131.28|5131.28|5131.22|5131.22|5131.28|5131.28|5131.22|5131.22|0
1605271620000|2020-11-13 12:47:00|5130.99|5130.99|5130.58|5130.58|5130.99|5130.99|5130.58|5130.58|0
1605271690000|2020-11-13 12:48:10|5131.27|5131.27|5131.96|5131.96|5131.96|5131.96|5131.27|5131.27|0
1605271710000|2020-11-13 12:48:30|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|5132.65|0
1605271740000|2020-11-13 12:49:00|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1605271750000|2020-11-13 12:49:10|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|5134.02|0
1605271770000|2020-11-13 12:49:30|5133.33|5133.33|5134.02|5134.02|5134.02|5134.02|5133.33|5133.33|0
1605271800000|2020-11-13 12:50:00|5132.65|5132.65|5132.38|5132.38|5132.65|5132.65|5132.38|5132.38|0
1605271810000|2020-11-13 12:50:10|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|0
1605271830000|2020-11-13 12:50:30|5134.22|5134.22|5134.91|5134.91|5134.91|5134.91|5134.22|5134.22|0
1605271850000|2020-11-13 12:50:50|5134.85|5134.85|5134.68|5134.68|5134.85|5134.85|5134.68|5134.68|0
1605271860000|2020-11-13 12:51:00|5134.91|5134.91|5134.91|5134.91|5134.91|5134.91|5134.91|5134.91|0
1605271870000|2020-11-13 12:51:10|5135.15|5135.15|5134.11|5134.11|5135.49|5135.49|5134.11|5134.11|0
1605271880000|2020-11-13 12:51:20|5133.88|5133.88|5133.82|5133.82|5133.88|5133.88|5133.82|5133.82|0
1605271890000|2020-11-13 12:51:30|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|0
1605271900000|2020-11-13 12:51:40|5131.98|5131.98|5132.67|5132.67|5133.36|5133.36|5131.98|5131.98|0
1605271910000|2020-11-13 12:51:50|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|5132.54|0
1605271920000|2020-11-13 12:52:00|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.16|5131.16|0
1605271930000|2020-11-13 12:52:10|5131.71|5131.71|5131.71|5131.71|5131.71|5131.71|5131.58|5131.58|0
1605271940000|2020-11-13 12:52:20|5131.03|5131.03|5131.14|5131.14|5131.14|5131.14|5130.34|5130.34|0
1605271980000|2020-11-13 12:53:00|5131.08|5131.08|5130.4|5130.4|5131.08|5131.08|5130.4|5130.4|0
1605272000000|2020-11-13 12:53:20|5131.08|5131.08|5131.77|5131.77|5131.77|5131.77|5131.08|5131.08|0
1605272010000|2020-11-13 12:53:30|5131.91|5131.91|5132.59|5132.59|5132.59|5132.59|5131.91|5131.91|0
1605272040000|2020-11-13 12:54:00|5132.54|5132.54|5131.16|5131.16|5132.54|5132.54|5131.16|5131.16|0
1605272070000|2020-11-13 12:54:30|5130.93|5130.93|5130.93|5130.93|5130.93|5130.93|5130.93|5130.93|0
1605272080000|2020-11-13 12:54:40|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|0
1605272090000|2020-11-13 12:54:50|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|0
1605272110000|2020-11-13 12:55:10|5130.98|5130.98|5129.41|5129.41|5130.98|5130.98|5129.41|5129.41|0
1605272120000|2020-11-13 12:55:20|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|0
1605272130000|2020-11-13 12:55:30|5129.82|5129.82|5130.05|5130.05|5130.05|5130.05|5129.82|5129.82|0
1605272140000|2020-11-13 12:55:40|5130.28|5130.28|5132.06|5132.06|5132.06|5132.06|5130.28|5130.28|0
1605272150000|2020-11-13 12:55:50|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|0
1605272180000|2020-11-13 12:56:20|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|0
1605272190000|2020-11-13 12:56:30|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|0
1605272200000|2020-11-13 12:56:40|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|0
1605272210000|2020-11-13 12:56:50|5130.95|5130.95|5130.76|5130.76|5130.95|5130.95|5130.76|5130.76|0
1605272240000|2020-11-13 12:57:20|5130.99|5130.99|5131.1|5131.1|5131.1|5131.1|5130.99|5130.99|0
1605272260000|2020-11-13 12:57:40|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|0
1605272280000|2020-11-13 12:58:00|5130.28|5130.28|5130.97|5130.97|5130.97|5130.97|5130.28|5130.28|0
1605272290000|2020-11-13 12:58:10|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1605272310000|2020-11-13 12:58:30|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1605272330000|2020-11-13 12:58:50|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|0
1605272340000|2020-11-13 12:59:00|5131.13|5131.13|5131|5131|5131.13|5131.13|5130.31|5130.31|0
1605272350000|2020-11-13 12:59:10|5129.62|5129.62|5128.67|5128.67|5129.62|5129.62|5128.67|5128.67|0
1605272360000|2020-11-13 12:59:20|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|0
1605272370000|2020-11-13 12:59:30|5128.48|5128.48|5127.66|5127.66|5128.48|5128.48|5127.66|5127.66|0
1605272380000|2020-11-13 12:59:40|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.31|5127.31|0
1605272400000|2020-11-13 13:00:00|5127.66|5127.66|5128.12|5128.12|5128.26|5128.26|5127.66|5127.66|0
1605272420000|2020-11-13 13:00:20|5128.26|5128.26|5132.03|5132.03|5132.03|5132.03|5128.26|5128.26|0
1605272430000|2020-11-13 13:00:30|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|0
1605272440000|2020-11-13 13:00:40|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|0
1605272460000|2020-11-13 13:01:00|5132.17|5132.17|5132.44|5132.44|5132.44|5132.44|5132.17|5132.17|0
1605272470000|2020-11-13 13:01:10|5132.76|5132.76|5134.05|5134.05|5134.05|5134.05|5132.76|5132.76|0
1605272490000|2020-11-13 13:01:30|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|5133.99|0
1605272510000|2020-11-13 13:01:50|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|5134.69|0
1605272550000|2020-11-13 13:02:30|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|0
1605272570000|2020-11-13 13:02:50|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|5134.39|0
1605272590000|2020-11-13 13:03:10|5133.57|5133.57|5132.61|5132.61|5133.57|5133.57|5132.61|5132.61|0
1605272600000|2020-11-13 13:03:20|5132.2|5132.2|5130.02|5130.02|5132.2|5132.2|5130.02|5130.02|0
1605272610000|2020-11-13 13:03:30|5129.79|5129.79|5129.1|5129.1|5129.79|5129.79|5129.1|5129.1|0
1605272620000|2020-11-13 13:03:40|5128.15|5128.15|5128.54|5128.54|5128.54|5128.54|5127.74|5127.74|0
1605272630000|2020-11-13 13:03:50|5128.81|5128.81|5130.39|5130.39|5130.39|5130.39|5128.81|5128.81|0
1605272640000|2020-11-13 13:04:00|5130.66|5130.66|5130.87|5130.87|5130.87|5130.87|5130.66|5130.66|0
1605272650000|2020-11-13 13:04:10|5131.1|5131.1|5131.79|5131.79|5131.79|5131.79|5131.1|5131.1|0
1605272700000|2020-11-13 13:05:00|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|5132.46|0
1605272720000|2020-11-13 13:05:20|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|5132.51|0
1605272750000|2020-11-13 13:05:50|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|0
1605272760000|2020-11-13 13:06:00|5134.12|5134.12|5134.87|5134.87|5134.87|5134.87|5134.12|5134.12|0
1605272780000|2020-11-13 13:06:20|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|5135.55|0
1605272820000|2020-11-13 13:07:00|5135.73|5135.73|5134.27|5134.27|5135.73|5135.73|5134.27|5134.27|0
1605272830000|2020-11-13 13:07:10|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|0
1605272840000|2020-11-13 13:07:20|5134.2|5134.2|5134.08|5134.08|5134.2|5134.2|5134.08|5134.08|0
1605272910000|2020-11-13 13:08:30|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|0
1605272960000|2020-11-13 13:09:20|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|5133.68|0
1605272970000|2020-11-13 13:09:30|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|0
1605273000000|2020-11-13 13:10:00|5135.11|5135.11|5133.73|5133.73|5135.11|5135.11|5133.73|5133.73|0
1605273010000|2020-11-13 13:10:10|5134.42|5134.42|5134.83|5134.83|5134.83|5134.83|5134.42|5134.42|0
1605273020000|2020-11-13 13:10:20|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|0
1605273030000|2020-11-13 13:10:30|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|0
1605273050000|2020-11-13 13:10:50|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|0
1605273090000|2020-11-13 13:11:30|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|0
1605273100000|2020-11-13 13:11:40|5134.67|5134.67|5135.31|5135.31|5135.31|5135.31|5134.67|5134.67|0
1605273110000|2020-11-13 13:11:50|5135.99|5135.99|5136.68|5136.68|5136.68|5136.68|5135.99|5135.99|0
1605273170000|2020-11-13 13:12:50|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|0
1605273190000|2020-11-13 13:13:10|5137.37|5137.37|5138.06|5138.06|5138.06|5138.06|5137.37|5137.37|0
1605273220000|2020-11-13 13:13:40|5136.68|5136.68|5136.57|5136.57|5136.8|5136.8|5136.57|5136.57|0
1605273230000|2020-11-13 13:13:50|5136.43|5136.43|5134.37|5134.37|5136.43|5136.43|5134.37|5134.37|0
1605273240000|2020-11-13 13:14:00|5133.48|5133.48|5134.41|5134.41|5134.41|5134.41|5133.48|5133.48|0
1605273260000|2020-11-13 13:14:20|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|0
1605273310000|2020-11-13 13:15:10|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|0
1605273320000|2020-11-13 13:15:20|5131.16|5131.16|5132.06|5132.06|5132.54|5132.54|5131.16|5131.16|0
1605273340000|2020-11-13 13:15:40|5132.75|5132.75|5133.44|5133.44|5133.44|5133.44|5132.75|5132.75|0
1605273350000|2020-11-13 13:15:50|5133.38|5133.38|5133.3|5133.3|5133.47|5133.47|5133.27|5133.27|0
1605273360000|2020-11-13 13:16:00|5133.24|5133.24|5131.18|5131.18|5133.24|5133.24|5131.18|5131.18|0
1605273430000|2020-11-13 13:17:10|5133.24|5133.24|5133.68|5133.68|5133.8|5133.8|5133.24|5133.24|0
1605273480000|2020-11-13 13:18:00|5133.85|5133.85|5130.33|5130.33|5133.85|5133.85|5130.33|5130.33|0
1605273540000|2020-11-13 13:19:00|5131.01|5131.01|5131.07|5131.07|5132.45|5132.45|5131.01|5131.01|0
1605273560000|2020-11-13 13:19:20|5130.86|5130.86|5130.18|5130.18|5130.86|5130.86|5130.18|5130.18|0
1605273580000|2020-11-13 13:19:40|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|5129.49|0
1605273590000|2020-11-13 13:19:50|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1605273600000|2020-11-13 13:20:00|5129.34|5129.34|5129.11|5129.11|5129.34|5129.34|5129.11|5129.11|0
1605273620000|2020-11-13 13:20:20|5129.24|5129.24|5129.3|5129.3|5129.3|5129.3|5129.24|5129.24|0
1605273640000|2020-11-13 13:20:40|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|5129.53|0
1605273660000|2020-11-13 13:21:00|5129.65|5129.65|5131.02|5131.02|5131.02|5131.02|5129.65|5129.65|0
1605273690000|2020-11-13 13:21:30|5131.19|5131.19|5130.93|5130.93|5131.19|5131.19|5130.93|5130.93|0
1605273700000|2020-11-13 13:21:40|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|0
1605273740000|2020-11-13 13:22:20|5131.26|5131.26|5128.94|5128.94|5131.26|5131.26|5128.94|5128.94|0
1605273750000|2020-11-13 13:22:30|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|0
1605273760000|2020-11-13 13:22:40|5127.57|5127.57|5128.26|5128.26|5128.26|5128.26|5127.57|5127.57|0
1605273770000|2020-11-13 13:22:50|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|5126.88|0
1605273790000|2020-11-13 13:23:10|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|0
1605273820000|2020-11-13 13:23:40|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|5128.26|0
1605273830000|2020-11-13 13:23:50|5128.14|5128.14|5127.97|5127.97|5128.14|5128.14|5127.97|5127.97|0
1605273840000|2020-11-13 13:24:00|5128.03|5128.03|5128.08|5128.08|5128.08|5128.08|5128.03|5128.03|0
1605273850000|2020-11-13 13:24:10|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|0
1605273880000|2020-11-13 13:24:40|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|0
1605273900000|2020-11-13 13:25:00|5128.77|5128.77|5128.69|5128.69|5128.77|5128.77|5128.64|5128.64|0
1605273910000|2020-11-13 13:25:10|5128.56|5128.56|5127.19|5127.19|5128.56|5128.56|5127.19|5127.19|0
1605273920000|2020-11-13 13:25:20|5128.56|5128.56|5128.62|5128.62|5128.62|5128.62|5128.56|5128.56|0
1605273940000|2020-11-13 13:25:40|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|0
1605273950000|2020-11-13 13:25:50|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1605273960000|2020-11-13 13:26:00|5127.84|5127.84|5127.15|5127.15|5127.84|5127.84|5127.15|5127.15|0
1605273970000|2020-11-13 13:26:10|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|5127.04|0
1605273990000|2020-11-13 13:26:30|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1605274000000|2020-11-13 13:26:40|5128.28|5128.28|5128.95|5128.95|5128.95|5128.95|5128.28|5128.28|0
1605274010000|2020-11-13 13:26:50|5129.18|5129.18|5129.55|5129.55|5129.55|5129.55|5129.18|5129.18|0
1605274020000|2020-11-13 13:27:00|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|0
1605274040000|2020-11-13 13:27:20|5129.36|5129.36|5129.3|5129.3|5129.36|5129.36|5129.3|5129.3|0
1605274050000|2020-11-13 13:27:30|5129.72|5129.72|5131.03|5131.03|5131.03|5131.03|5129.72|5129.72|0
1605274060000|2020-11-13 13:27:40|5131.17|5131.17|5131.3|5131.3|5131.3|5131.3|5131.17|5131.17|0
1605274080000|2020-11-13 13:28:00|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|5131.43|0
1605274110000|2020-11-13 13:28:30|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|5131.26|0
1605274120000|2020-11-13 13:28:40|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|0
1605274150000|2020-11-13 13:29:10|5132.7|5132.7|5132.75|5132.75|5132.75|5132.75|5132.7|5132.7|0
1605274170000|2020-11-13 13:29:30|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|0
1605274200000|2020-11-13 13:30:00|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1605274210000|2020-11-13 13:30:10|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|5132.62|0
1605274240000|2020-11-13 13:30:40|5132.75|5132.75|5132.89|5132.89|5132.89|5132.89|5132.75|5132.75|0
1605274250000|2020-11-13 13:30:50|5133.3|5133.3|5136.05|5136.05|5136.05|5136.05|5133.3|5133.3|0
1605274260000|2020-11-13 13:31:00|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|0
1605274270000|2020-11-13 13:31:10|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|5136.74|0
1605274280000|2020-11-13 13:31:20|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|0
1605274310000|2020-11-13 13:31:50|5136.19|5136.19|5136.46|5136.46|5136.46|5136.46|5136.19|5136.19|0
1605274350000|2020-11-13 13:32:30|5136.66|5136.66|5136.8|5136.8|5136.8|5136.8|5136.66|5136.66|0
1605274380000|2020-11-13 13:33:00|5137.48|5137.48|5137.03|5137.03|5137.48|5137.48|5136.8|5136.8|0
1605274390000|2020-11-13 13:33:10|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|5137.72|0
1605274400000|2020-11-13 13:33:20|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|0
1605274410000|2020-11-13 13:33:30|5138.52|5138.52|5137.14|5137.14|5138.52|5138.52|5137.14|5137.14|0
1605274420000|2020-11-13 13:33:40|5136.74|5136.74|5136.06|5136.06|5136.74|5136.74|5136.06|5136.06|0
1605274440000|2020-11-13 13:34:00|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|5136.17|0
1605274450000|2020-11-13 13:34:10|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|5136.23|0
1605274500000|2020-11-13 13:35:00|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1605274510000|2020-11-13 13:35:10|5136.46|5136.46|5136.4|5136.4|5136.46|5136.46|5136.4|5136.4|0
1605274520000|2020-11-13 13:35:20|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|0
1605274530000|2020-11-13 13:35:30|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|0
1605274550000|2020-11-13 13:35:50|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|5136.91|0
1605274570000|2020-11-13 13:36:10|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|5137.6|0
1605274580000|2020-11-13 13:36:20|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|0
1605274620000|2020-11-13 13:37:00|5137.1|5137.1|5135.97|5135.97|5137.1|5137.1|5135.97|5135.97|0
1605274640000|2020-11-13 13:37:20|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|5136.11|0
1605274650000|2020-11-13 13:37:30|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|5136.22|0
1605274680000|2020-11-13 13:38:00|5136.91|5136.91|5136.68|5136.68|5136.91|5136.91|5136.68|5136.68|0
1605274690000|2020-11-13 13:38:10|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|0
1605274710000|2020-11-13 13:38:30|5135.88|5135.88|5135.88|5135.88|5135.88|5135.88|5135.88|5135.88|0
1605274750000|2020-11-13 13:39:10|5136.29|5136.29|5136.7|5136.7|5136.7|5136.7|5136.29|5136.29|0
1605274760000|2020-11-13 13:39:20|5137.1|5137.1|5139.16|5139.16|5139.16|5139.16|5137.1|5137.1|0
1605274800000|2020-11-13 13:40:00|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|5139.4|0
1605274830000|2020-11-13 13:40:30|5138.71|5138.71|5138.86|5138.86|5139.4|5139.4|5138.71|5138.71|0
1605274850000|2020-11-13 13:40:50|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|0
1605274870000|2020-11-13 13:41:10|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|0
1605274890000|2020-11-13 13:41:30|5137.49|5137.49|5138.09|5138.09|5138.09|5138.09|5137.49|5137.49|0
1605274900000|2020-11-13 13:41:40|5138.23|5138.23|5139.59|5139.59|5139.59|5139.59|5138.23|5138.23|0
1605274930000|2020-11-13 13:42:10|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|0
1605274950000|2020-11-13 13:42:30|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1605274960000|2020-11-13 13:42:40|5142.17|5142.17|5143.4|5143.4|5143.4|5143.4|5142.17|5142.17|0
1605274970000|2020-11-13 13:42:50|5142.71|5142.71|5142.71|5142.71|5142.71|5142.71|5142.71|5142.71|0
1605275050000|2020-11-13 13:44:10|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|5142.58|0
1605275060000|2020-11-13 13:44:20|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|5141.89|0
1605275070000|2020-11-13 13:44:30|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|5141.69|0
1605275080000|2020-11-13 13:44:40|5141.74|5141.74|5142.23|5142.23|5142.43|5142.43|5141.74|5141.74|0
1605275090000|2020-11-13 13:44:50|5142.11|5142.11|5142.11|5142.11|5142.11|5142.11|5142.11|5142.11|0
1605275100000|2020-11-13 13:45:00|5140.74|5140.74|5139.03|5139.03|5140.74|5140.74|5139.03|5139.03|0
1605275110000|2020-11-13 13:45:10|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|5139.26|0
1605275120000|2020-11-13 13:45:20|5139.55|5139.55|5139.55|5139.55|5139.55|5139.55|5139.55|5139.55|0
1605275130000|2020-11-13 13:45:30|5140.23|5140.23|5140.23|5140.23|5140.23|5140.23|5140.23|5140.23|0
1605275150000|2020-11-13 13:45:50|5140.92|5140.92|5140.92|5140.92|5140.92|5140.92|5140.92|5140.92|0
1605275160000|2020-11-13 13:46:00|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|5141.04|0
1605275190000|2020-11-13 13:46:30|5139.66|5139.66|5139.66|5139.66|5139.66|5139.66|5139.66|5139.66|0
1605275200000|2020-11-13 13:46:40|5141.04|5141.04|5140.58|5140.58|5141.04|5141.04|5140.35|5140.35|0
1605275210000|2020-11-13 13:46:50|5140.72|5140.72|5140.85|5140.85|5140.85|5140.85|5140.72|5140.72|0
1605275220000|2020-11-13 13:47:00|5141.08|5141.08|5141.08|5141.08|5141.08|5141.08|5141.08|5141.08|0
1605275240000|2020-11-13 13:47:20|5140.72|5140.72|5141.4|5141.4|5141.4|5141.4|5140.03|5140.03|0
1605275250000|2020-11-13 13:47:30|5142.09|5142.09|5142.78|5142.78|5142.78|5142.78|5142.09|5142.09|0
1605275260000|2020-11-13 13:47:40|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|5143.47|0
1605275280000|2020-11-13 13:48:00|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|0
1605275300000|2020-11-13 13:48:20|5143.47|5143.47|5144.15|5144.15|5144.15|5144.15|5143.47|5143.47|0
1605275310000|2020-11-13 13:48:30|5144.84|5144.84|5145.11|5145.11|5145.11|5145.11|5144.84|5144.84|0
1605275330000|2020-11-13 13:48:50|5145.34|5145.34|5144.65|5144.65|5145.34|5145.34|5144.65|5144.65|0
1605275340000|2020-11-13 13:49:00|5144.71|5144.71|5144.6|5144.6|5144.71|5144.71|5144.6|5144.6|0
1605275350000|2020-11-13 13:49:10|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|0
1605275360000|2020-11-13 13:49:20|5143.95|5143.95|5142.78|5142.78|5143.95|5143.95|5142.58|5142.58|0
1605275400000|2020-11-13 13:50:00|5142.67|5142.67|5142.5|5142.5|5142.67|5142.67|5142.5|5142.5|0
1605275410000|2020-11-13 13:50:10|5142.23|5142.23|5143.26|5143.26|5143.26|5143.26|5142.23|5142.23|0
1605275450000|2020-11-13 13:50:50|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|0
1605275460000|2020-11-13 13:51:00|5142.52|5142.52|5142.73|5142.73|5142.73|5142.73|5142.52|5142.52|0
1605275470000|2020-11-13 13:51:10|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|0
1605275480000|2020-11-13 13:51:20|5142.9|5142.9|5142.78|5142.78|5142.9|5142.9|5142.1|5142.1|0
1605275490000|2020-11-13 13:51:30|5142.99|5142.99|5144.5|5144.5|5144.5|5144.5|5142.99|5142.99|0
1605275530000|2020-11-13 13:52:10|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|0
1605275540000|2020-11-13 13:52:20|5143.98|5143.98|5144.1|5144.1|5144.1|5144.1|5143.98|5143.98|0
1605275560000|2020-11-13 13:52:40|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|5144.32|0
1605275590000|2020-11-13 13:53:10|5144.86|5144.86|5145.72|5145.72|5145.72|5145.72|5144.74|5144.74|0
1605275600000|2020-11-13 13:53:20|5147.09|5147.09|5147.86|5147.86|5147.86|5147.86|5147.09|5147.09|0
1605275610000|2020-11-13 13:53:30|5149.92|5149.92|5150.33|5150.33|5150.33|5150.33|5149.92|5149.92|0
1605275630000|2020-11-13 13:53:50|5150.44|5150.44|5150.44|5150.44|5150.44|5150.44|5150.44|5150.44|0
1605275640000|2020-11-13 13:54:00|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|0
1605275660000|2020-11-13 13:54:20|5151.08|5151.08|5151.21|5151.21|5151.21|5151.21|5151.08|5151.08|0
1605275670000|2020-11-13 13:54:30|5151.5|5151.5|5151.7|5151.7|5151.7|5151.7|5151.5|5151.5|0
1605275680000|2020-11-13 13:54:40|5153.08|5153.08|5153.31|5153.31|5153.31|5153.31|5153.08|5153.08|0
1605275700000|2020-11-13 13:55:00|5154|5154|5153.1|5153.1|5154|5154|5152.41|5152.41|0
1605275710000|2020-11-13 13:55:10|5153.13|5153.13|5153.13|5153.13|5153.13|5153.13|5153.13|5153.13|0
1605275720000|2020-11-13 13:55:20|5152.72|5152.72|5150.67|5150.67|5152.72|5152.72|5150.67|5150.67|0
1605275740000|2020-11-13 13:55:40|5150.5|5150.5|5150.23|5150.23|5150.5|5150.5|5150.23|5150.23|0
1605275760000|2020-11-13 13:56:00|5149.55|5149.55|5148.05|5148.05|5149.55|5149.55|5148.05|5148.05|0
1605275790000|2020-11-13 13:56:30|5147.82|5147.82|5147.82|5147.82|5147.82|5147.82|5147.82|5147.82|0
1605275800000|2020-11-13 13:56:40|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|0
1605275810000|2020-11-13 13:56:50|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|5148.24|0
1605275830000|2020-11-13 13:57:10|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|0
1605275840000|2020-11-13 13:57:20|5148.93|5148.93|5149.85|5149.85|5149.85|5149.85|5148.93|5148.93|0
1605275850000|2020-11-13 13:57:30|5149.96|5149.96|5150.19|5150.19|5150.19|5150.19|5149.96|5149.96|0
1605275870000|2020-11-13 13:57:50|5149.96|5149.96|5149.72|5149.72|5149.96|5149.96|5149.72|5149.72|0
1605275880000|2020-11-13 13:58:00|5149.55|5149.55|5149.32|5149.32|5149.55|5149.55|5149.32|5149.32|0
1605275910000|2020-11-13 13:58:30|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|0
1605275920000|2020-11-13 13:58:40|5147.94|5147.94|5147.26|5147.26|5148.08|5148.08|5147.26|5147.26|0
1605275940000|2020-11-13 13:59:00|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|5147.48|0
1605275950000|2020-11-13 13:59:10|5147.62|5147.62|5147.62|5147.62|5147.62|5147.62|5147.62|5147.62|0
1605275960000|2020-11-13 13:59:20|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|5147.21|0
1605275970000|2020-11-13 13:59:30|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|5146.52|0
1605276000000|2020-11-13 14:00:00|5145.14|5145.14|5144.88|5144.88|5145.14|5145.14|5144.88|5144.88|0
1605276010000|2020-11-13 14:00:10|5144.99|5144.99|5145.68|5145.68|5145.68|5145.68|5144.99|5144.99|0
1605276020000|2020-11-13 14:00:20|5146.37|5146.37|5146.37|5146.37|5146.37|5146.37|5146.37|5146.37|0
1605276030000|2020-11-13 14:00:30|5146.1|5146.1|5144.72|5144.72|5146.1|5146.1|5144.72|5144.72|0
1605276060000|2020-11-13 14:01:00|5144.9|5144.9|5144.76|5144.76|5145.58|5145.58|5144.76|5144.76|0
1605276070000|2020-11-13 14:01:10|5144.65|5144.65|5144.78|5144.78|5144.78|5144.78|5144.65|5144.65|0
1605276080000|2020-11-13 14:01:20|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|0
1605276100000|2020-11-13 14:01:40|5145.6|5145.6|5145.87|5145.87|5145.87|5145.87|5145.6|5145.6|0
1605276120000|2020-11-13 14:02:00|5145.93|5145.93|5145.93|5145.93|5145.93|5145.93|5145.93|5145.93|0
1605276140000|2020-11-13 14:02:20|5146.61|5146.61|5146.61|5146.61|5146.61|5146.61|5146.61|5146.61|0
1605276180000|2020-11-13 14:03:00|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|5146.85|0
1605276210000|2020-11-13 14:03:30|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|5146.71|0
1605276240000|2020-11-13 14:04:00|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|5146.03|0
1605276260000|2020-11-13 14:04:20|5145.79|5145.79|5145.4|5145.4|5145.79|5145.79|5145.4|5145.4|0
1605276270000|2020-11-13 14:04:30|5145.26|5145.26|5144.86|5144.86|5145.26|5145.26|5144.86|5144.86|0
1605276290000|2020-11-13 14:04:50|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|5145.36|0
1605276300000|2020-11-13 14:05:00|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|0
1605276320000|2020-11-13 14:05:20|5144.47|5144.47|5144.06|5144.06|5144.47|5144.47|5144.06|5144.06|0
1605276360000|2020-11-13 14:06:00|5145.43|5145.43|5144.86|5144.86|5145.43|5145.43|5144.74|5144.74|0
1605276370000|2020-11-13 14:06:10|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|5144.92|0
1605276380000|2020-11-13 14:06:20|5144.23|5144.23|5144.23|5144.23|5144.23|5144.23|5144.23|5144.23|0
1605276390000|2020-11-13 14:06:30|5144.09|5144.09|5143.96|5143.96|5144.09|5144.09|5143.96|5143.96|0
1605276410000|2020-11-13 14:06:50|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|5143.9|0
1605276420000|2020-11-13 14:07:00|5142.53|5142.53|5142.53|5142.53|5142.53|5142.53|5142.53|5142.53|0
1605276430000|2020-11-13 14:07:10|5141.84|5141.84|5141.59|5141.59|5141.84|5141.84|5141.59|5141.59|0
1605276450000|2020-11-13 14:07:30|5142.28|5142.28|5143.1|5143.1|5143.1|5143.1|5142.28|5142.28|0
1605276480000|2020-11-13 14:08:00|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|0
1605276520000|2020-11-13 14:08:40|5141.73|5141.73|5141.67|5141.67|5141.73|5141.73|5141.67|5141.67|0
1605276530000|2020-11-13 14:08:50|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|5141.78|0
1605276540000|2020-11-13 14:09:00|5141.92|5141.92|5142.55|5142.55|5142.55|5142.55|5141.92|5141.92|0
1605276560000|2020-11-13 14:09:20|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|5142.66|0
1605276580000|2020-11-13 14:09:40|5144.04|5144.04|5144.86|5144.86|5144.86|5144.86|5144.04|5144.04|0
1605276590000|2020-11-13 14:09:50|5144.97|5144.97|5145.53|5145.53|5145.59|5145.59|5144.97|5144.97|0
1605276600000|2020-11-13 14:10:00|5145.9|5145.9|5145.92|5145.92|5146.11|5146.11|5145.9|5145.9|0
1605276610000|2020-11-13 14:10:10|5146.15|5146.15|5147.03|5147.03|5147.03|5147.03|5146.15|5146.15|0
1605276620000|2020-11-13 14:10:20|5147.09|5147.09|5146.4|5146.4|5147.09|5147.09|5146.4|5146.4|0
1605276630000|2020-11-13 14:10:30|5145.71|5145.71|5145.31|5145.31|5145.71|5145.71|5145.31|5145.31|0
1605276640000|2020-11-13 14:10:40|5145.18|5145.18|5144.97|5144.97|5145.18|5145.18|5144.97|5144.97|0
1605276650000|2020-11-13 14:10:50|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|5145.18|0
1605276670000|2020-11-13 14:11:10|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|0
1605276680000|2020-11-13 14:11:20|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|5144.38|0
1605276700000|2020-11-13 14:11:40|5145.06|5145.06|5144.95|5144.95|5145.06|5145.06|5144.95|5144.95|0
1605276710000|2020-11-13 14:11:50|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|0
1605276730000|2020-11-13 14:12:10|5144.78|5144.78|5145.28|5145.28|5145.28|5145.28|5144.78|5144.78|0
1605276740000|2020-11-13 14:12:20|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|0
1605276750000|2020-11-13 14:12:30|5145.43|5145.43|5145.43|5145.43|5145.43|5145.43|5145.43|5145.43|0
1605276760000|2020-11-13 14:12:40|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|5144.74|0
1605276770000|2020-11-13 14:12:50|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|0
1605276790000|2020-11-13 14:13:10|5145.39|5145.39|5145.5|5145.5|5145.5|5145.5|5145.39|5145.39|0
1605276810000|2020-11-13 14:13:30|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|5145.37|0
1605276860000|2020-11-13 14:14:20|5144.68|5144.68|5144.68|5144.68|5144.68|5144.68|5144.68|5144.68|0
1605276880000|2020-11-13 14:14:40|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|0
1605276890000|2020-11-13 14:14:50|5144.83|5144.83|5146.2|5146.2|5146.2|5146.2|5144.83|5144.83|0
1605276910000|2020-11-13 14:15:10|5146.37|5146.37|5145.55|5145.55|5146.37|5146.37|5145.55|5145.55|0
1605276930000|2020-11-13 14:15:30|5145.32|5145.32|5145.09|5145.09|5145.32|5145.32|5144.4|5144.4|0
1605276940000|2020-11-13 14:15:40|5145.77|5145.77|5146.01|5146.01|5146.01|5146.01|5145.77|5145.77|0
1605276950000|2020-11-13 14:15:50|5145.32|5145.32|5146.69|5146.69|5146.69|5146.69|5145.32|5145.32|0
1605276960000|2020-11-13 14:16:00|5146.81|5146.81|5146.56|5146.56|5146.81|5146.81|5146.56|5146.56|0
1605276970000|2020-11-13 14:16:10|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|5146.69|0
1605276980000|2020-11-13 14:16:20|5146.93|5146.93|5146.24|5146.24|5146.93|5146.93|5146.24|5146.24|0
1605277000000|2020-11-13 14:16:40|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|0
1605277030000|2020-11-13 14:17:10|5146.24|5146.24|5146.51|5146.51|5146.51|5146.51|5146.24|5146.24|0
1605277050000|2020-11-13 14:17:30|5146.1|5146.1|5146.1|5146.1|5146.1|5146.1|5146.1|5146.1|0
1605277060000|2020-11-13 14:17:40|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|0
1605277070000|2020-11-13 14:17:50|5145.2|5145.2|5144.8|5144.8|5145.2|5145.2|5144.8|5144.8|0
1605277080000|2020-11-13 14:18:00|5144.11|5144.11|5143.43|5143.43|5144.11|5144.11|5143.43|5143.43|0
1605277100000|2020-11-13 14:18:20|5142.74|5142.74|5141.37|5141.37|5142.74|5142.74|5141.37|5141.37|0
1605277120000|2020-11-13 14:18:40|5141.51|5141.51|5141.51|5141.51|5141.51|5141.51|5141.51|5141.51|0
1605277130000|2020-11-13 14:18:50|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|0
1605277140000|2020-11-13 14:19:00|5141.89|5141.89|5142.58|5142.58|5142.58|5142.58|5141.89|5141.89|0
1605277150000|2020-11-13 14:19:10|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|5142.52|0
1605277160000|2020-11-13 14:19:20|5142.46|5142.46|5144.69|5144.69|5144.69|5144.69|5142.46|5142.46|0
1605277190000|2020-11-13 14:19:50|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|5144.75|0
1605277200000|2020-11-13 14:20:00|5144.29|5144.29|5144.83|5144.83|5144.96|5144.96|5144.29|5144.29|0
1605277210000|2020-11-13 14:20:10|5144.88|5144.88|5144.83|5144.83|5144.88|5144.88|5144.83|5144.83|0
1605277270000|2020-11-13 14:21:10|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|0
1605277290000|2020-11-13 14:21:30|5144.71|5144.71|5144.71|5144.71|5144.71|5144.71|5144.02|5144.02|0
1605277300000|2020-11-13 14:21:40|5144.02|5144.02|5142.96|5142.96|5144.02|5144.02|5142.96|5142.96|0
1605277310000|2020-11-13 14:21:50|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|5142.75|0
1605277320000|2020-11-13 14:22:00|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|0
1605277360000|2020-11-13 14:22:40|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1605277380000|2020-11-13 14:23:00|5144.18|5144.18|5144.18|5144.18|5144.18|5144.18|5144.18|5144.18|0
1605277390000|2020-11-13 14:23:10|5144.24|5144.24|5144.24|5144.24|5144.24|5144.24|5144.24|5144.24|0
1605277400000|2020-11-13 14:23:20|5144.12|5144.12|5143.44|5143.44|5144.12|5144.12|5143.44|5143.44|0
1605277440000|2020-11-13 14:24:00|5143.84|5143.84|5143.6|5143.6|5143.84|5143.84|5143.6|5143.6|0
1605277460000|2020-11-13 14:24:20|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|0
1605277470000|2020-11-13 14:24:30|5144.81|5144.81|5145.5|5145.5|5145.5|5145.5|5144.81|5144.81|0
1605277480000|2020-11-13 14:24:40|5145.76|5145.76|5145.82|5145.82|5145.82|5145.82|5145.76|5145.76|0
1605277500000|2020-11-13 14:25:00|5146.03|5146.03|5147.4|5147.4|5148.09|5148.09|5146.03|5146.03|0
1605277510000|2020-11-13 14:25:10|5147.52|5147.52|5147.57|5147.57|5147.57|5147.57|5147.52|5147.52|0
1605277520000|2020-11-13 14:25:20|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|5147.81|0
1605277530000|2020-11-13 14:25:30|5148.49|5148.49|5148.49|5148.49|5148.49|5148.49|5148.49|5148.49|0
1605277550000|2020-11-13 14:25:50|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|5149.18|0
1605277560000|2020-11-13 14:26:00|5148.98|5148.98|5148.98|5148.98|5148.98|5148.98|5148.98|5148.98|0
1605277590000|2020-11-13 14:26:30|5148.86|5148.86|5148.86|5148.86|5148.86|5148.86|5148.86|5148.86|0
1605277600000|2020-11-13 14:26:40|5147.49|5147.49|5147.49|5147.49|5147.49|5147.49|5147.49|5147.49|0
1605277610000|2020-11-13 14:26:50|5146.46|5146.46|5145.94|5145.94|5146.46|5146.46|5145.94|5145.94|0
1605277630000|2020-11-13 14:27:10|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|0
1605277640000|2020-11-13 14:27:20|5145.26|5145.26|5145.46|5145.46|5145.46|5145.46|5145.26|5145.26|0
1605277650000|2020-11-13 14:27:30|5148.21|5148.21|5148.73|5148.73|5148.73|5148.73|5148.21|5148.21|0
1605277660000|2020-11-13 14:27:40|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|5148.67|0
1605277680000|2020-11-13 14:28:00|5148.56|5148.56|5148.82|5148.82|5148.82|5148.82|5148.56|5148.56|0
1605277700000|2020-11-13 14:28:20|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|0
1605277740000|2020-11-13 14:29:00|5146.76|5146.76|5146.07|5146.07|5146.76|5146.76|5146.07|5146.07|0
1605277760000|2020-11-13 14:29:20|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|5147.45|0
1605277770000|2020-11-13 14:29:30|5147.68|5147.68|5146.99|5146.99|5147.68|5147.68|5146.99|5146.99|0
1605277780000|2020-11-13 14:29:40|5146.3|5146.3|5146.3|5146.3|5146.3|5146.3|5146.3|5146.3|0
1605277790000|2020-11-13 14:29:50|5146.17|5146.17|5146.17|5146.17|5146.17|5146.17|5146.17|5146.17|0
1605277800000|2020-11-13 14:30:00|5144.79|5144.79|5144.63|5144.63|5146.01|5146.01|5144.56|5144.56|0
1605277810000|2020-11-13 14:30:10|5145.32|5145.32|5145.84|5145.84|5147.21|5147.21|5144.46|5144.46|0
1605277820000|2020-11-13 14:30:20|5145.97|5145.97|5146.08|5146.08|5146.08|5146.08|5145.84|5145.84|0
1605277830000|2020-11-13 14:30:30|5146.77|5146.77|5148.9|5148.9|5148.9|5148.9|5146.77|5146.77|0
1605277840000|2020-11-13 14:30:40|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|0
1605277850000|2020-11-13 14:30:50|5148.97|5148.97|5150.35|5150.35|5150.35|5150.35|5148.97|5148.97|0
1605277860000|2020-11-13 14:31:00|5150.52|5150.52|5149.43|5149.43|5150.52|5150.52|5148.06|5148.06|0
1605277870000|2020-11-13 14:31:10|5148.74|5148.74|5147.95|5147.95|5148.74|5148.74|5147.85|5147.85|0
1605277880000|2020-11-13 14:31:20|5147.81|5147.81|5145.57|5145.57|5147.81|5147.81|5145.57|5145.57|0
1605277900000|2020-11-13 14:31:40|5145.68|5145.68|5147.06|5147.06|5147.06|5147.06|5145.68|5145.68|0
1605277910000|2020-11-13 14:31:50|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|0
1605277920000|2020-11-13 14:32:00|5147.88|5147.88|5148.11|5148.11|5148.11|5148.11|5147.88|5147.88|0
1605277930000|2020-11-13 14:32:10|5146.05|5146.05|5147.43|5147.43|5147.43|5147.43|5146.05|5146.05|0
1605277940000|2020-11-13 14:32:20|5148.11|5148.11|5146.74|5146.74|5148.11|5148.11|5146.74|5146.74|0
1605277950000|2020-11-13 14:32:30|5146.53|5146.53|5146.16|5146.16|5146.53|5146.53|5146.16|5146.16|0
1605277960000|2020-11-13 14:32:40|5146.11|5146.11|5146.74|5146.74|5146.74|5146.74|5146.05|5146.05|0
1605277970000|2020-11-13 14:32:50|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|5147.43|0
1605277980000|2020-11-13 14:33:00|5147.48|5147.48|5145.9|5145.9|5147.48|5147.48|5145.21|5145.21|0
1605278020000|2020-11-13 14:33:40|5146.59|5146.59|5147.22|5147.22|5147.22|5147.22|5146.53|5146.53|0
1605278030000|2020-11-13 14:33:50|5148.59|5148.59|5149|5149|5149|5149|5148.59|5148.59|0
1605278040000|2020-11-13 14:34:00|5148.31|5148.31|5149|5149|5149|5149|5148.31|5148.31|0
1605278050000|2020-11-13 14:34:10|5149.05|5149.05|5150.69|5150.69|5150.69|5150.69|5149.05|5149.05|0
1605278060000|2020-11-13 14:34:20|5149.32|5149.32|5148.63|5148.63|5149.32|5149.32|5148.63|5148.63|0
1605278070000|2020-11-13 14:34:30|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|0
1605278080000|2020-11-13 14:34:40|5147.26|5147.26|5147.26|5147.26|5147.26|5147.26|5147.26|5147.26|0
1605278090000|2020-11-13 14:34:50|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|0
1605278100000|2020-11-13 14:35:00|5148.87|5148.87|5149.19|5149.19|5149.19|5149.19|5148.87|5148.87|0
1605278110000|2020-11-13 14:35:10|5149.08|5149.08|5148.25|5148.25|5149.08|5149.08|5148.25|5148.25|0
1605278130000|2020-11-13 14:35:30|5147.57|5147.57|5149.74|5149.74|5149.74|5149.74|5147.57|5147.57|0
1605278140000|2020-11-13 14:35:40|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|0
1605278150000|2020-11-13 14:35:50|5149.99|5149.99|5149.93|5149.93|5149.99|5149.99|5149.93|5149.93|0
1605278180000|2020-11-13 14:36:20|5149.82|5149.82|5152.46|5152.46|5153.28|5153.28|5149.71|5149.71|0
1605278200000|2020-11-13 14:36:40|5152.69|5152.69|5153.38|5153.38|5155.44|5155.44|5152.69|5152.69|0
1605278220000|2020-11-13 14:37:00|5154.06|5154.06|5155.99|5155.99|5156.13|5156.13|5154.06|5154.06|0
1605278230000|2020-11-13 14:37:10|5155.85|5155.85|5155.85|5155.85|5155.85|5155.85|5155.85|5155.85|0
1605278240000|2020-11-13 14:37:20|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|5154.48|0
1605278250000|2020-11-13 14:37:30|5154.88|5154.88|5155.35|5155.35|5155.35|5155.35|5154.88|5154.88|0
1605278260000|2020-11-13 14:37:40|5157.41|5157.41|5158.44|5158.44|5158.44|5158.44|5157.41|5157.41|0
1605278270000|2020-11-13 14:37:50|5158.31|5158.31|5158.31|5158.31|5158.31|5158.31|5158.31|5158.31|0
1605278280000|2020-11-13 14:38:00|5157.62|5157.62|5157.62|5157.62|5157.62|5157.62|5157.62|5157.62|0
1605278290000|2020-11-13 14:38:10|5156.24|5156.24|5155.79|5155.79|5156.24|5156.24|5155.56|5155.56|0
1605278330000|2020-11-13 14:38:50|5155.92|5155.92|5157.99|5157.99|5157.99|5157.99|5155.92|5155.92|0
1605278340000|2020-11-13 14:39:00|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|5158.22|0
1605278350000|2020-11-13 14:39:10|5158.91|5158.91|5158.91|5158.91|5158.91|5158.91|5158.22|5158.22|0
1605278360000|2020-11-13 14:39:20|5159.59|5159.59|5157.56|5157.56|5159.59|5159.59|5157.33|5157.33|0
1605278380000|2020-11-13 14:39:40|5157.62|5157.62|5157.62|5157.62|5158.3|5158.3|5157.62|5157.62|0
1605278390000|2020-11-13 14:39:50|5156.93|5156.93|5156.46|5156.46|5156.93|5156.93|5156.22|5156.22|0
1605278400000|2020-11-13 14:40:00|5155.77|5155.77|5157.14|5157.14|5157.14|5157.14|5155.77|5155.77|0
1605278410000|2020-11-13 14:40:10|5157.83|5157.83|5157.09|5157.09|5157.83|5157.83|5157.09|5157.09|0
1605278430000|2020-11-13 14:40:30|5156.4|5156.4|5158.01|5158.01|5158.01|5158.01|5156.4|5156.4|0
1605278460000|2020-11-13 14:41:00|5158.27|5158.27|5158.48|5158.48|5158.48|5158.48|5158.27|5158.27|0
1605278470000|2020-11-13 14:41:10|5158.42|5158.42|5158.42|5158.42|5158.42|5158.42|5158.42|5158.42|0
1605278480000|2020-11-13 14:41:20|5160.49|5160.49|5159.11|5159.11|5160.49|5160.49|5159.11|5159.11|0
1605278490000|2020-11-13 14:41:30|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|5160.49|0
1605278500000|2020-11-13 14:41:40|5160.75|5160.75|5159.38|5159.38|5160.75|5160.75|5158.69|5158.69|0
1605278510000|2020-11-13 14:41:50|5159.61|5159.61|5158.1|5158.1|5159.61|5159.61|5158.1|5158.1|0
1605278520000|2020-11-13 14:42:00|5157.42|5157.42|5157.15|5157.15|5157.42|5157.42|5157.15|5157.15|0
1605278530000|2020-11-13 14:42:10|5157.89|5157.89|5157.89|5157.89|5157.89|5157.89|5157.89|5157.89|0
1605278540000|2020-11-13 14:42:20|5158.13|5158.13|5158.13|5158.13|5158.13|5158.13|5158.13|5158.13|0
1605278550000|2020-11-13 14:42:30|5157.44|5157.44|5156.75|5156.75|5157.44|5157.44|5156.75|5156.75|0
1605278560000|2020-11-13 14:42:40|5157.44|5157.44|5158.13|5158.13|5158.13|5158.13|5157.44|5157.44|0
1605278570000|2020-11-13 14:42:50|5158.26|5158.26|5158.67|5158.67|5158.67|5158.67|5158.26|5158.26|0
1605278580000|2020-11-13 14:43:00|5158.9|5158.9|5162.8|5162.8|5162.8|5162.8|5158.9|5158.9|0
1605278610000|2020-11-13 14:43:30|5164.86|5164.86|5164.86|5164.86|5164.86|5164.86|5164.86|5164.86|0
1605278620000|2020-11-13 14:43:40|5165.13|5165.13|5165.13|5165.13|5165.82|5165.82|5165.13|5165.13|0
1605278630000|2020-11-13 14:43:50|5164.86|5164.86|5165.78|5165.78|5165.78|5165.78|5164.86|5164.86|0
1605278640000|2020-11-13 14:44:00|5165.9|5165.9|5163.84|5163.84|5165.9|5165.9|5163.84|5163.84|0
1605278650000|2020-11-13 14:44:10|5163.6|5163.6|5164.52|5164.52|5164.52|5164.52|5163.6|5163.6|0
1605278670000|2020-11-13 14:44:30|5163.15|5163.15|5163.66|5163.66|5163.66|5163.66|5162.98|5162.98|0
1605278700000|2020-11-13 14:45:00|5164.35|5164.35|5166.2|5166.2|5166.2|5166.2|5164.35|5164.35|0
1605278730000|2020-11-13 14:45:30|5166.43|5166.43|5167.57|5167.57|5167.57|5167.57|5166.43|5166.43|0
1605278740000|2020-11-13 14:45:40|5167.44|5167.44|5167.49|5167.49|5167.49|5167.49|5167.44|5167.44|0
1605278750000|2020-11-13 14:45:50|5167.9|5167.9|5168.59|5168.59|5168.59|5168.59|5167.9|5167.9|0
1605278760000|2020-11-13 14:46:00|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|5168.71|0
1605278770000|2020-11-13 14:46:10|5168.65|5168.65|5168.59|5168.59|5168.65|5168.65|5168.59|5168.59|0
1605278780000|2020-11-13 14:46:20|5167.9|5167.9|5167.85|5167.85|5167.9|5167.9|5167.85|5167.85|0
1605278790000|2020-11-13 14:46:30|5168.53|5168.53|5169.22|5169.22|5169.22|5169.22|5168.53|5168.53|0
1605278800000|2020-11-13 14:46:40|5169.36|5169.36|5170.41|5170.41|5170.41|5170.41|5169.36|5169.36|0
1605278810000|2020-11-13 14:46:50|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|5170.62|0
1605278820000|2020-11-13 14:47:00|5170.75|5170.75|5170.75|5170.75|5170.75|5170.75|5170.75|5170.75|0
1605278840000|2020-11-13 14:47:20|5170.54|5170.54|5169.62|5169.62|5170.54|5170.54|5169.62|5169.62|0
1605278850000|2020-11-13 14:47:30|5171|5171|5170.87|5170.87|5171|5171|5170.87|5170.87|0
1605278870000|2020-11-13 14:47:50|5172.37|5172.37|5172.64|5172.64|5172.64|5172.64|5172.37|5172.37|0
1605278880000|2020-11-13 14:48:00|5172.81|5172.81|5172.26|5172.26|5172.95|5172.95|5172.26|5172.26|0
1605278910000|2020-11-13 14:48:30|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|0
1605278920000|2020-11-13 14:48:40|5172.44|5172.44|5172.7|5172.7|5172.7|5172.7|5172.44|5172.44|0
1605278930000|2020-11-13 14:48:50|5172.76|5172.76|5172.76|5172.76|5173.45|5173.45|5172.76|5172.76|0
1605278940000|2020-11-13 14:49:00|5172.63|5172.63|5172.49|5172.49|5172.63|5172.63|5172.49|5172.49|0
1605278950000|2020-11-13 14:49:10|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|0
1605278970000|2020-11-13 14:49:30|5171.57|5171.57|5170.62|5170.62|5171.57|5171.57|5170.62|5170.62|0
1605278980000|2020-11-13 14:49:40|5170.48|5170.48|5170.48|5170.48|5170.48|5170.48|5170.48|5170.48|0
1605278990000|2020-11-13 14:49:50|5169.87|5169.87|5169.18|5169.18|5169.87|5169.87|5169.18|5169.18|0
1605279000000|2020-11-13 14:50:00|5169.59|5169.59|5168.86|5168.86|5169.59|5169.59|5168.86|5168.86|0
1605279010000|2020-11-13 14:50:10|5168.65|5168.65|5168.38|5168.38|5168.65|5168.65|5168.38|5168.38|0
1605279050000|2020-11-13 14:50:50|5168.44|5168.44|5169.13|5169.13|5169.13|5169.13|5168.44|5168.44|0
1605279060000|2020-11-13 14:51:00|5169.18|5169.18|5170.27|5170.27|5170.27|5170.27|5169.18|5169.18|0
1605279070000|2020-11-13 14:51:10|5169.58|5169.58|5169.58|5169.58|5169.58|5169.58|5169.58|5169.58|0
1605279080000|2020-11-13 14:51:20|5169.99|5169.99|5169.85|5169.85|5169.99|5169.99|5169.85|5169.85|0
1605279090000|2020-11-13 14:51:30|5169.97|5169.97|5169.83|5169.83|5169.97|5169.97|5169.83|5169.83|0
1605279100000|2020-11-13 14:51:40|5169.14|5169.14|5167.08|5167.08|5169.14|5169.14|5167.08|5167.08|0
1605279110000|2020-11-13 14:51:50|5166.81|5166.81|5167.28|5167.28|5167.28|5167.28|5166.81|5166.81|0
1605279120000|2020-11-13 14:52:00|5167.45|5167.45|5168.83|5168.83|5168.83|5168.83|5167.45|5167.45|0
1605279140000|2020-11-13 14:52:20|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|5169.52|0
1605279160000|2020-11-13 14:52:40|5169.92|5169.92|5170.6|5170.6|5170.6|5170.6|5169.92|5169.92|0
1605279170000|2020-11-13 14:52:50|5171.29|5171.29|5172.62|5172.62|5172.62|5172.62|5171.29|5171.29|0
1605279190000|2020-11-13 14:53:10|5173.31|5173.31|5172.62|5172.62|5173.31|5173.31|5172.62|5172.62|0
1605279210000|2020-11-13 14:53:30|5172.86|5172.86|5174.02|5174.02|5174.02|5174.02|5172.86|5172.86|0
1605279240000|2020-11-13 14:54:00|5174.08|5174.08|5173.94|5173.94|5174.08|5174.08|5173.94|5173.94|0
1605279260000|2020-11-13 14:54:20|5175.32|5175.32|5176.69|5176.69|5176.69|5176.69|5175.32|5175.32|0
1605279280000|2020-11-13 14:54:40|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|5176.81|0
1605279290000|2020-11-13 14:54:50|5177.07|5177.07|5177.31|5177.31|5177.31|5177.31|5177.07|5177.07|0
1605279300000|2020-11-13 14:55:00|5177.36|5177.36|5177.31|5177.31|5177.36|5177.36|5177.31|5177.31|0
1605279310000|2020-11-13 14:55:10|5177.07|5177.07|5177.34|5177.34|5177.34|5177.34|5177.07|5177.07|0
1605279320000|2020-11-13 14:55:20|5177.11|5177.11|5177.11|5177.11|5177.11|5177.11|5177.11|5177.11|0
1605279330000|2020-11-13 14:55:30|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|0
1605279340000|2020-11-13 14:55:40|5177|5177|5177|5177|5177|5177|5177|5177|0
1605279370000|2020-11-13 14:56:10|5176.31|5176.31|5175.65|5175.65|5176.31|5176.31|5175.65|5175.65|0
1605279400000|2020-11-13 14:56:40|5176.47|5176.47|5177.16|5177.16|5177.16|5177.16|5176.47|5176.47|0
1605279420000|2020-11-13 14:57:00|5176.47|5176.47|5175.56|5175.56|5176.47|5176.47|5175.56|5175.56|0
1605279460000|2020-11-13 14:57:40|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|0
1605279480000|2020-11-13 14:58:00|5175.81|5175.81|5177.3|5177.3|5177.3|5177.3|5175.81|5175.81|0
1605279500000|2020-11-13 14:58:20|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|5176.61|0
1605279510000|2020-11-13 14:58:30|5176.34|5176.34|5176.34|5176.34|5176.34|5176.34|5176.34|5176.34|0
1605279520000|2020-11-13 14:58:40|5176.57|5176.57|5176.63|5176.63|5176.63|5176.63|5176.57|5176.57|0
1605279560000|2020-11-13 14:59:20|5178|5178|5178.69|5178.69|5179.38|5179.38|5178|5178|0
1605279580000|2020-11-13 14:59:40|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|0
1605279590000|2020-11-13 14:59:50|5179.95|5179.95|5180.08|5180.08|5180.08|5180.08|5179.95|5179.95|0
1605279600000|2020-11-13 15:00:00|5179.85|5179.85|5179.16|5179.16|5179.85|5179.85|5179.16|5179.16|0
1605279620000|2020-11-13 15:00:20|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|0
1605279640000|2020-11-13 15:00:40|5179.16|5179.16|5179.85|5179.85|5179.85|5179.85|5179.16|5179.16|0
1605279660000|2020-11-13 15:01:00|5179.91|5179.91|5178.95|5178.95|5179.91|5179.91|5178.95|5178.95|0
1605279670000|2020-11-13 15:01:10|5178.27|5178.27|5177.9|5177.9|5178.27|5178.27|5177.9|5177.9|0
1605279680000|2020-11-13 15:01:20|5177.67|5177.67|5177.78|5177.78|5177.78|5177.78|5177.67|5177.67|0
1605279720000|2020-11-13 15:02:00|5177.55|5177.55|5175.03|5175.03|5177.55|5177.55|5175.03|5175.03|0
1605279730000|2020-11-13 15:02:10|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|5174.76|0
1605279740000|2020-11-13 15:02:20|5174.65|5174.65|5173.96|5173.96|5174.65|5174.65|5173.96|5173.96|0
1605279750000|2020-11-13 15:02:30|5173.79|5173.79|5173.79|5173.79|5173.79|5173.79|5173.79|5173.79|0
1605279760000|2020-11-13 15:02:40|5173.85|5173.85|5176.18|5176.18|5176.18|5176.18|5173.85|5173.85|0
1605279780000|2020-11-13 15:03:00|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|5175.49|0
1605279800000|2020-11-13 15:03:20|5175.69|5175.69|5175.64|5175.64|5175.69|5175.69|5175.64|5175.64|0
1605279820000|2020-11-13 15:03:40|5176.14|5176.14|5176.81|5176.81|5176.81|5176.81|5176.14|5176.14|0
1605279840000|2020-11-13 15:04:00|5177.04|5177.04|5178.66|5178.66|5178.66|5178.66|5176.81|5176.81|0
1605279860000|2020-11-13 15:04:20|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|5178.72|0
1605279870000|2020-11-13 15:04:30|5178.51|5178.51|5178.51|5178.51|5178.51|5178.51|5178.51|5178.51|0
1605279880000|2020-11-13 15:04:40|5177.82|5177.82|5178.36|5178.36|5178.36|5178.36|5177.62|5177.62|0
1605279900000|2020-11-13 15:05:00|5179.74|5179.74|5180.41|5180.41|5180.41|5180.41|5179.74|5179.74|0
1605279910000|2020-11-13 15:05:10|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|0
1605279940000|2020-11-13 15:05:40|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|0
1605279950000|2020-11-13 15:05:50|5181.88|5181.88|5181.19|5181.19|5181.88|5181.88|5181.19|5181.19|0
1605279960000|2020-11-13 15:06:00|5181.88|5181.88|5181.19|5181.19|5181.88|5181.88|5181.19|5181.19|0
1605279970000|2020-11-13 15:06:10|5180.5|5180.5|5179.68|5179.68|5180.5|5180.5|5179.68|5179.68|0
1605279980000|2020-11-13 15:06:20|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|0
1605279990000|2020-11-13 15:06:30|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|0
1605280000000|2020-11-13 15:06:40|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|0
1605280010000|2020-11-13 15:06:50|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|0
1605280020000|2020-11-13 15:07:00|5179.64|5179.64|5179.22|5179.22|5179.7|5179.7|5179.01|5179.01|0
1605280040000|2020-11-13 15:07:20|5179.9|5179.9|5178.4|5178.4|5179.9|5179.9|5178.4|5178.4|0
1605280070000|2020-11-13 15:07:50|5178.26|5178.26|5177.92|5177.92|5178.26|5178.26|5177.92|5177.92|0
1605280080000|2020-11-13 15:08:00|5178.61|5178.61|5177.92|5177.92|5179.3|5179.3|5177.92|5177.92|0
1605280090000|2020-11-13 15:08:10|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|0
1605280110000|2020-11-13 15:08:30|5177.29|5177.29|5177.23|5177.23|5177.29|5177.29|5177.23|5177.23|0
1605280120000|2020-11-13 15:08:40|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|5177.92|0
1605280130000|2020-11-13 15:08:50|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|0
1605280140000|2020-11-13 15:09:00|5176.55|5176.55|5175.86|5175.86|5176.55|5176.55|5175.86|5175.86|0
1605280150000|2020-11-13 15:09:10|5175.63|5175.63|5174.94|5174.94|5175.63|5175.63|5174.94|5174.94|0
1605280160000|2020-11-13 15:09:20|5175|5175|5175|5175|5175|5175|5175|5175|0
1605280180000|2020-11-13 15:09:40|5175.68|5175.68|5175.68|5175.68|5175.68|5175.68|5175.68|5175.68|0
1605280190000|2020-11-13 15:09:50|5175.42|5175.42|5175.28|5175.28|5175.42|5175.42|5175.28|5175.28|0
1605280210000|2020-11-13 15:10:10|5174.59|5174.59|5176.66|5176.66|5176.66|5176.66|5174.59|5174.59|0
1605280220000|2020-11-13 15:10:20|5176.54|5176.54|5176.28|5176.28|5176.54|5176.54|5176.28|5176.28|0
1605280230000|2020-11-13 15:10:30|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|5174.9|0
1605280260000|2020-11-13 15:11:00|5174.67|5174.67|5173.53|5173.53|5174.9|5174.9|5173.53|5173.53|0
1605280270000|2020-11-13 15:11:10|5173.59|5173.59|5172.96|5172.96|5173.59|5173.59|5172.96|5172.96|0
1605280290000|2020-11-13 15:11:30|5173.22|5173.22|5173.78|5173.78|5173.91|5173.91|5173.09|5173.09|0
1605280300000|2020-11-13 15:11:40|5173.64|5173.64|5173.38|5173.38|5173.64|5173.64|5173.38|5173.38|0
1605280310000|2020-11-13 15:11:50|5174.75|5174.75|5173.64|5173.64|5174.75|5174.75|5173.64|5173.64|0
1605280320000|2020-11-13 15:12:00|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|0
1605280340000|2020-11-13 15:12:20|5173.01|5173.01|5174.66|5174.66|5174.66|5174.66|5173.01|5173.01|0
1605280350000|2020-11-13 15:12:30|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|5175.34|0
1605280360000|2020-11-13 15:12:40|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|0
1605280370000|2020-11-13 15:12:50|5176.3|5176.3|5176.99|5176.99|5176.99|5176.99|5176.3|5176.3|0
1605280380000|2020-11-13 15:13:00|5177.04|5177.04|5177.1|5177.1|5177.1|5177.1|5177.04|5177.04|0
1605280390000|2020-11-13 15:13:10|5177.16|5177.16|5178.53|5178.53|5178.53|5178.53|5177.16|5177.16|0
1605280420000|2020-11-13 15:13:40|5178.36|5178.36|5176.99|5176.99|5178.36|5178.36|5176.99|5176.99|0
1605280430000|2020-11-13 15:13:50|5177.59|5177.59|5178.41|5178.41|5178.41|5178.41|5177.59|5177.59|0
1605280440000|2020-11-13 15:14:00|5178.64|5178.64|5178.41|5178.41|5178.64|5178.64|5178.41|5178.41|0
1605280450000|2020-11-13 15:14:10|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|0
1605280470000|2020-11-13 15:14:30|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|5178.75|0
1605280490000|2020-11-13 15:14:50|5178.95|5178.95|5179.19|5179.19|5179.19|5179.19|5178.95|5178.95|0
1605280500000|2020-11-13 15:15:00|5177.81|5177.81|5177.12|5177.12|5177.81|5177.81|5177.12|5177.12|0
1605280510000|2020-11-13 15:15:10|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|5177.07|0
1605280520000|2020-11-13 15:15:20|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|5177.2|0
1605280530000|2020-11-13 15:15:30|5177.14|5177.14|5177.01|5177.01|5177.14|5177.14|5177.01|5177.01|0
1605280540000|2020-11-13 15:15:40|5177.9|5177.9|5179.19|5179.19|5179.19|5179.19|5177.9|5177.9|0
1605280550000|2020-11-13 15:15:50|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|5179.33|0
1605280560000|2020-11-13 15:16:00|5179.27|5179.27|5178.08|5178.08|5179.27|5179.27|5178.08|5178.08|0
1605280570000|2020-11-13 15:16:10|5178.02|5178.02|5177.89|5177.89|5178.02|5178.02|5177.89|5177.89|0
1605280590000|2020-11-13 15:16:30|5179.26|5179.26|5179.26|5179.26|5179.26|5179.26|5179.26|5179.26|0
1605280640000|2020-11-13 15:17:20|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|5177.89|0
1605280650000|2020-11-13 15:17:30|5177.72|5177.72|5177.58|5177.58|5177.72|5177.72|5177.45|5177.45|0
1605280660000|2020-11-13 15:17:40|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|0
1605280670000|2020-11-13 15:17:50|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|0
1605280680000|2020-11-13 15:18:00|5175.65|5175.65|5176.34|5176.34|5176.34|5176.34|5175.65|5175.65|0
1605280690000|2020-11-13 15:18:10|5176.58|5176.58|5176.69|5176.69|5176.69|5176.69|5176.58|5176.58|0
1605280700000|2020-11-13 15:18:20|5177.38|5177.38|5177.38|5177.38|5178.06|5178.06|5177.38|5177.38|0
1605280740000|2020-11-13 15:19:00|5176.69|5176.69|5175.94|5175.94|5176.69|5176.69|5175.94|5175.94|0
1605280750000|2020-11-13 15:19:10|5175.81|5175.81|5175.58|5175.58|5175.81|5175.81|5175.58|5175.58|0
1605280800000|2020-11-13 15:20:00|5176.95|5176.95|5178.01|5178.01|5178.01|5178.01|5176.95|5176.95|0
1605280810000|2020-11-13 15:20:10|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|0
1605280820000|2020-11-13 15:20:20|5178.9|5178.9|5179.03|5179.03|5179.03|5179.03|5178.9|5178.9|0
1605280830000|2020-11-13 15:20:30|5180.41|5180.41|5180.7|5180.7|5180.96|5180.96|5180.28|5180.28|0
1605280840000|2020-11-13 15:20:40|5180.56|5180.56|5180.43|5180.43|5180.56|5180.56|5180.43|5180.43|0
1605280850000|2020-11-13 15:20:50|5180.56|5180.56|5179.87|5179.87|5180.56|5180.56|5179.87|5179.87|0
1605280860000|2020-11-13 15:21:00|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|0
1605280870000|2020-11-13 15:21:10|5180.01|5180.01|5180.01|5180.01|5180.01|5180.01|5180.01|5180.01|0
1605280880000|2020-11-13 15:21:20|5179.32|5179.32|5178.58|5178.58|5179.32|5179.32|5178.58|5178.58|0
1605280920000|2020-11-13 15:22:00|5178.52|5178.52|5178.23|5178.23|5178.52|5178.52|5178.23|5178.23|0
1605280930000|2020-11-13 15:22:10|5177.54|5177.54|5178.23|5178.23|5178.23|5178.23|5177.54|5177.54|0
1605280950000|2020-11-13 15:22:30|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|0
1605280960000|2020-11-13 15:22:40|5176.65|5176.65|5176.78|5176.78|5176.78|5176.78|5176.65|5176.65|0
1605280970000|2020-11-13 15:22:50|5176.67|5176.67|5176.78|5176.78|5176.78|5176.78|5176.61|5176.61|0
1605280980000|2020-11-13 15:23:00|5176.84|5176.84|5176.72|5176.72|5176.84|5176.84|5176.61|5176.61|0
1605281010000|2020-11-13 15:23:30|5177.41|5177.41|5177.54|5177.54|5177.54|5177.54|5177.41|5177.41|0
1605281020000|2020-11-13 15:23:40|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|5176.85|0
1605281030000|2020-11-13 15:23:50|5176.65|5176.65|5177.34|5177.34|5177.34|5177.34|5176.65|5176.65|0
1605281040000|2020-11-13 15:24:00|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|0
1605281050000|2020-11-13 15:24:10|5178.71|5178.71|5178.94|5178.94|5178.94|5178.94|5178.71|5178.71|0
1605281060000|2020-11-13 15:24:20|5178.26|5178.26|5178.94|5178.94|5178.94|5178.94|5178.26|5178.26|0
1605281080000|2020-11-13 15:24:40|5177.57|5177.57|5177.36|5177.36|5177.57|5177.57|5177.36|5177.36|0
1605281100000|2020-11-13 15:25:00|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|0
1605281120000|2020-11-13 15:25:20|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|0
1605281130000|2020-11-13 15:25:30|5177.76|5177.76|5179.55|5179.55|5179.55|5179.55|5177.76|5177.76|0
1605281140000|2020-11-13 15:25:40|5179.49|5179.49|5180.39|5180.39|5180.39|5180.39|5179.49|5179.49|0
1605281160000|2020-11-13 15:26:00|5180.62|5180.62|5180.7|5180.7|5180.75|5180.75|5180.62|5180.62|0
1605281170000|2020-11-13 15:26:10|5180.56|5180.56|5180.03|5180.03|5180.56|5180.56|5180.03|5180.03|0
1605281180000|2020-11-13 15:26:20|5179.34|5179.34|5178.42|5178.42|5179.34|5179.34|5178.42|5178.42|0
1605281200000|2020-11-13 15:26:40|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|5178.21|0
1605281210000|2020-11-13 15:26:50|5176.84|5176.84|5176.15|5176.15|5176.84|5176.84|5176.15|5176.15|0
1605281220000|2020-11-13 15:27:00|5175.46|5175.46|5175.06|5175.06|5175.46|5175.46|5175.06|5175.06|0
1605281230000|2020-11-13 15:27:10|5174.83|5174.83|5174.18|5174.18|5174.83|5174.83|5174.18|5174.18|0
1605281240000|2020-11-13 15:27:20|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|0
1605281260000|2020-11-13 15:27:40|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1605281280000|2020-11-13 15:28:00|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|0
1605281290000|2020-11-13 15:28:10|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1605281310000|2020-11-13 15:28:30|5173.07|5173.07|5171.7|5171.7|5173.07|5173.07|5171.7|5171.7|0
1605281330000|2020-11-13 15:28:50|5171.93|5171.93|5171.93|5171.93|5171.93|5171.93|5171.93|5171.93|0
1605281340000|2020-11-13 15:29:00|5172.05|5172.05|5172.16|5172.16|5172.16|5172.16|5172.05|5172.05|0
1605281350000|2020-11-13 15:29:10|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|0
1605281360000|2020-11-13 15:29:20|5172.61|5172.61|5172.61|5172.61|5172.61|5172.61|5172.61|5172.61|0
1605281370000|2020-11-13 15:29:30|5171.24|5171.24|5170.55|5170.55|5171.24|5171.24|5170.55|5170.55|0
1605281380000|2020-11-13 15:29:40|5170.68|5170.68|5170.74|5170.74|5170.86|5170.86|5170.68|5170.68|0
1605281390000|2020-11-13 15:29:50|5172.12|5172.12|5171.84|5171.84|5172.25|5172.25|5171.84|5171.84|0
1605281410000|2020-11-13 15:30:10|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|5171.97|0
1605281420000|2020-11-13 15:30:20|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|0
1605281440000|2020-11-13 15:30:40|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|5173.35|0
1605281450000|2020-11-13 15:30:50|5173.58|5173.58|5175.04|5175.04|5175.04|5175.04|5173.58|5173.58|0
1605281480000|2020-11-13 15:31:20|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|0
1605281510000|2020-11-13 15:31:50|5177.11|5177.11|5177.34|5177.34|5177.34|5177.34|5177.11|5177.11|0
1605281520000|2020-11-13 15:32:00|5177.51|5177.51|5177.57|5177.57|5177.57|5177.57|5177.51|5177.51|0
1605281530000|2020-11-13 15:32:10|5177.63|5177.63|5177.54|5177.54|5178.03|5178.03|5177.34|5177.34|0
1605281540000|2020-11-13 15:32:20|5177.72|5177.72|5178.01|5178.01|5178.01|5178.01|5177.72|5177.72|0
1605281550000|2020-11-13 15:32:30|5178.93|5178.93|5179.62|5179.62|5179.62|5179.62|5178.93|5178.93|0
1605281560000|2020-11-13 15:32:40|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|5178.79|0
1605281570000|2020-11-13 15:32:50|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|5179.48|0
1605281580000|2020-11-13 15:33:00|5179.25|5179.25|5178.56|5178.56|5179.25|5179.25|5177.87|5177.87|0
1605281600000|2020-11-13 15:33:20|5179.25|5179.25|5180.95|5180.95|5180.95|5180.95|5179.25|5179.25|0
1605281610000|2020-11-13 15:33:30|5181|5181|5181|5181|5181|5181|5181|5181|0
1605281620000|2020-11-13 15:33:40|5181.42|5181.42|5181.53|5181.53|5181.53|5181.53|5181.42|5181.42|0
1605281640000|2020-11-13 15:34:00|5180.84|5180.84|5180.84|5180.84|5180.84|5180.84|5180.84|5180.84|0
1605281650000|2020-11-13 15:34:10|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|5180.96|0
1605281660000|2020-11-13 15:34:20|5182.33|5182.33|5182.33|5182.33|5182.33|5182.33|5182.33|5182.33|0
1605281670000|2020-11-13 15:34:30|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|0
1605281680000|2020-11-13 15:34:40|5183.08|5183.08|5182.87|5182.87|5183.08|5183.08|5182.87|5182.87|0
1605281690000|2020-11-13 15:34:50|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|0
1605281700000|2020-11-13 15:35:00|5182.18|5182.18|5181.5|5181.5|5182.18|5182.18|5181.5|5181.5|0
1605281720000|2020-11-13 15:35:20|5180.81|5180.81|5180.68|5180.68|5180.81|5180.81|5180.68|5180.68|0
1605281730000|2020-11-13 15:35:30|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|0
1605281740000|2020-11-13 15:35:40|5179.82|5179.82|5182.15|5182.15|5182.15|5182.15|5179.82|5179.82|0
1605281750000|2020-11-13 15:35:50|5182.09|5182.09|5181.4|5181.4|5182.09|5182.09|5181.4|5181.4|0
1605281760000|2020-11-13 15:36:00|5182.09|5182.09|5182.15|5182.15|5182.15|5182.15|5182.09|5182.09|0
1605281770000|2020-11-13 15:36:10|5180.77|5180.77|5180.64|5180.64|5180.77|5180.77|5180.64|5180.64|0
1605281820000|2020-11-13 15:37:00|5181.33|5181.33|5181.33|5181.33|5181.33|5181.33|5181.33|5181.33|0
1605281830000|2020-11-13 15:37:10|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|0
1605281850000|2020-11-13 15:37:30|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|0
1605281880000|2020-11-13 15:38:00|5184.08|5184.08|5183.45|5183.45|5184.08|5184.08|5183.39|5183.39|0
1605281900000|2020-11-13 15:38:20|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|5183.21|0
1605281910000|2020-11-13 15:38:30|5183.01|5183.01|5182.81|5182.81|5183.01|5183.01|5182.81|5182.81|0
1605281920000|2020-11-13 15:38:40|5181.44|5181.44|5182.81|5182.81|5182.81|5182.81|5181.44|5181.44|0
1605281930000|2020-11-13 15:38:50|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|0
1605281940000|2020-11-13 15:39:00|5183.45|5183.45|5183.68|5183.68|5183.68|5183.68|5183.45|5183.45|0
1605281950000|2020-11-13 15:39:10|5184.37|5184.37|5184.19|5184.19|5184.37|5184.37|5184.19|5184.19|0
1605281960000|2020-11-13 15:39:20|5184.46|5184.46|5185.36|5185.36|5185.36|5185.36|5184.46|5184.46|0
1605281970000|2020-11-13 15:39:30|5185.24|5185.24|5185.24|5185.24|5185.24|5185.24|5185.24|5185.24|0
1605282000000|2020-11-13 15:40:00|5185.11|5185.11|5183.73|5183.73|5185.11|5185.11|5183.73|5183.73|0
1605282010000|2020-11-13 15:40:10|5183.04|5183.04|5182.02|5182.02|5183.6|5183.6|5182.02|5182.02|0
1605282030000|2020-11-13 15:40:30|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|5181.88|0
1605282050000|2020-11-13 15:40:50|5181.2|5181.2|5180.57|5180.57|5181.2|5181.2|5180.51|5180.51|0
1605282070000|2020-11-13 15:41:10|5181.25|5181.25|5181.33|5181.33|5181.39|5181.39|5181.25|5181.25|0
1605282090000|2020-11-13 15:41:30|5182.02|5182.02|5181.33|5181.33|5182.02|5182.02|5181.33|5181.33|0
1605282110000|2020-11-13 15:41:50|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|0
1605282120000|2020-11-13 15:42:00|5181.58|5181.58|5181.58|5181.58|5181.58|5181.58|5181.58|5181.58|0
1605282140000|2020-11-13 15:42:20|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|5181.52|0
1605282150000|2020-11-13 15:42:30|5180.83|5180.83|5180.15|5180.15|5180.83|5180.83|5180.15|5180.15|0
1605282170000|2020-11-13 15:42:50|5180.09|5180.09|5180.03|5180.03|5180.09|5180.09|5180.03|5180.03|0
1605282180000|2020-11-13 15:43:00|5180.72|5180.72|5180.03|5180.03|5180.72|5180.72|5180.03|5180.03|0
1605282190000|2020-11-13 15:43:10|5179.34|5179.34|5178.66|5178.66|5179.34|5179.34|5178.66|5178.66|0
1605282220000|2020-11-13 15:43:40|5179.34|5179.34|5179.04|5179.04|5179.34|5179.34|5179.04|5179.04|0
1605282230000|2020-11-13 15:43:50|5178.35|5178.35|5178.81|5178.81|5179.04|5179.04|5178.35|5178.35|0
1605282240000|2020-11-13 15:44:00|5178.69|5178.69|5178.5|5178.5|5178.69|5178.69|5178.5|5178.5|0
1605282260000|2020-11-13 15:44:20|5177.81|5177.81|5176.44|5176.44|5177.81|5177.81|5176.44|5176.44|0
1605282270000|2020-11-13 15:44:30|5176.49|5176.49|5176.23|5176.23|5176.49|5176.49|5176.23|5176.23|0
1605282300000|2020-11-13 15:45:00|5177.18|5177.18|5178.24|5178.24|5178.24|5178.24|5177.18|5177.18|0
1605282310000|2020-11-13 15:45:10|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|0
1605282330000|2020-11-13 15:45:30|5178.69|5178.69|5178.69|5178.69|5178.69|5178.69|5178.69|5178.69|0
1605282340000|2020-11-13 15:45:40|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|5178.92|0
1605282360000|2020-11-13 15:46:00|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|5179.61|0
1605282370000|2020-11-13 15:46:10|5179.5|5179.5|5179.25|5179.25|5179.5|5179.5|5179.23|5179.23|0
1605282380000|2020-11-13 15:46:20|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|5179.36|0
1605282400000|2020-11-13 15:46:40|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|0
1605282420000|2020-11-13 15:47:00|5179.36|5179.36|5179.31|5179.31|5179.36|5179.36|5179.31|5179.31|0
1605282430000|2020-11-13 15:47:10|5177.93|5177.93|5178.75|5178.75|5178.75|5178.75|5177.93|5177.93|0
1605282440000|2020-11-13 15:47:20|5178.07|5178.07|5178.75|5178.75|5178.75|5178.75|5178.07|5178.07|0
1605282450000|2020-11-13 15:47:30|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|5178.99|0
1605282460000|2020-11-13 15:47:40|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|5177.61|0
1605282480000|2020-11-13 15:48:00|5177.78|5177.78|5179.67|5179.67|5179.67|5179.67|5177.61|5177.61|0
1605282490000|2020-11-13 15:48:10|5179.73|5179.73|5179.73|5179.73|5179.73|5179.73|5179.73|5179.73|0
1605282500000|2020-11-13 15:48:20|5179.86|5179.86|5179.86|5179.86|5179.86|5179.86|5179.86|5179.86|0
1605282510000|2020-11-13 15:48:30|5179.17|5179.17|5179.12|5179.12|5179.17|5179.17|5179.12|5179.12|0
1605282530000|2020-11-13 15:48:50|5180.49|5180.49|5180.49|5180.49|5180.49|5180.49|5180.49|5180.49|0
1605282540000|2020-11-13 15:49:00|5179.12|5179.12|5179.12|5179.12|5179.12|5179.12|5179.12|5179.12|0
1605282550000|2020-11-13 15:49:10|5178.43|5178.43|5177.85|5177.85|5178.43|5178.43|5177.85|5177.85|0
1605282600000|2020-11-13 15:50:00|5177.17|5177.17|5177.57|5177.57|5177.57|5177.57|5177.17|5177.17|0
1605282610000|2020-11-13 15:50:10|5177.8|5177.8|5177.8|5177.8|5177.8|5177.8|5177.8|5177.8|0
1605282650000|2020-11-13 15:50:50|5177.39|5177.39|5176.75|5176.75|5177.39|5177.39|5176.75|5176.75|0
1605282660000|2020-11-13 15:51:00|5175.38|5175.38|5176.18|5176.18|5176.18|5176.18|5175.38|5175.38|0
1605282670000|2020-11-13 15:51:10|5175.98|5175.98|5175.92|5175.92|5175.98|5175.98|5175.92|5175.92|0
1605282680000|2020-11-13 15:51:20|5175.78|5175.78|5174.04|5174.04|5175.78|5175.78|5174.04|5174.04|0
1605282700000|2020-11-13 15:51:40|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|5173.93|0
1605282710000|2020-11-13 15:51:50|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|5174.62|0
1605282750000|2020-11-13 15:52:30|5174.67|5174.67|5174.67|5174.67|5174.67|5174.67|5174.67|5174.67|0
1605282770000|2020-11-13 15:52:50|5174.54|5174.54|5174.6|5174.6|5174.6|5174.6|5174.54|5174.54|0
1605282780000|2020-11-13 15:53:00|5173.91|5173.91|5173.91|5173.91|5173.91|5173.91|5173.91|5173.91|0
1605282790000|2020-11-13 15:53:10|5174.6|5174.6|5173.58|5173.58|5174.6|5174.6|5173.58|5173.58|0
1605282800000|2020-11-13 15:53:20|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|0
1605282810000|2020-11-13 15:53:30|5173.68|5173.68|5174.31|5174.31|5174.37|5174.37|5173.68|5173.68|0
1605282820000|2020-11-13 15:53:40|5173.63|5173.63|5174.26|5174.26|5174.26|5174.26|5173.63|5173.63|0
1605282830000|2020-11-13 15:53:50|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|5174.05|0
1605282840000|2020-11-13 15:54:00|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|0
1605282860000|2020-11-13 15:54:20|5173.42|5173.42|5174.36|5174.36|5174.36|5174.36|5173.42|5173.42|0
1605282900000|2020-11-13 15:55:00|5175.04|5175.04|5175.04|5175.04|5175.04|5175.04|5175.04|5175.04|0
1605282920000|2020-11-13 15:55:20|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|5175.73|0
1605282930000|2020-11-13 15:55:30|5175.04|5175.04|5176.42|5176.42|5176.42|5176.42|5175.04|5175.04|0
1605282960000|2020-11-13 15:56:00|5176.62|5176.62|5177.43|5177.43|5177.43|5177.43|5176.62|5176.62|0
1605282970000|2020-11-13 15:56:10|5177.37|5177.37|5177.51|5177.51|5177.51|5177.51|5177.37|5177.37|0
1605283000000|2020-11-13 15:56:40|5177.45|5177.45|5176.76|5176.76|5177.45|5177.45|5176.76|5176.76|0
1605283010000|2020-11-13 15:56:50|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|5177.45|0
1605283020000|2020-11-13 15:57:00|5176.08|5176.08|5174.79|5174.79|5176.08|5176.08|5174.79|5174.79|0
1605283030000|2020-11-13 15:57:10|5174.1|5174.1|5173.84|5173.84|5174.1|5174.1|5173.84|5173.84|0
1605283040000|2020-11-13 15:57:20|5174.53|5174.53|5174.47|5174.47|5174.53|5174.53|5174.47|5174.47|0
1605283050000|2020-11-13 15:57:30|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|5174.61|0
1605283070000|2020-11-13 15:57:50|5174.66|5174.66|5174.55|5174.55|5174.66|5174.66|5174.55|5174.55|0
1605283080000|2020-11-13 15:58:00|5174.49|5174.49|5174.49|5174.49|5174.49|5174.49|5174.49|5174.49|0
1605283100000|2020-11-13 15:58:20|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|0
1605283110000|2020-11-13 15:58:30|5173.8|5173.8|5174.49|5174.49|5174.49|5174.49|5173.8|5173.8|0
1605283120000|2020-11-13 15:58:40|5173.12|5173.12|5174.32|5174.32|5174.49|5174.49|5173.12|5173.12|0
1605283140000|2020-11-13 15:59:00|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|5175.01|0
1605283160000|2020-11-13 15:59:20|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|5175.69|0
1605283170000|2020-11-13 15:59:30|5174.09|5174.09|5174.77|5174.77|5174.77|5174.77|5174.09|5174.09|0
1605283180000|2020-11-13 15:59:40|5174.09|5174.09|5174.09|5174.09|5174.09|5174.09|5174.09|5174.09|0
1605283190000|2020-11-13 15:59:50|5173.91|5173.91|5174.6|5174.6|5174.6|5174.6|5173.91|5173.91|0
1605283200000|2020-11-13 16:00:00|5173.91|5173.91|5173.13|5173.13|5174.05|5174.05|5173.13|5173.13|0
1605283210000|2020-11-13 16:00:10|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|5172.44|0
1605283220000|2020-11-13 16:00:20|5172.55|5172.55|5173.24|5173.24|5173.24|5173.24|5172.55|5172.55|0
1605283230000|2020-11-13 16:00:30|5173.93|5173.93|5174.16|5174.16|5174.16|5174.16|5173.93|5173.93|0
1605283250000|2020-11-13 16:00:50|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|0
1605283260000|2020-11-13 16:01:00|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|0
1605283270000|2020-11-13 16:01:10|5173.02|5173.02|5172.91|5172.91|5173.02|5173.02|5172.91|5172.91|0
1605283280000|2020-11-13 16:01:20|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|5172.85|0
1605283290000|2020-11-13 16:01:30|5172.91|5172.91|5172.91|5172.91|5172.91|5172.91|5172.91|5172.91|0
1605283300000|2020-11-13 16:01:40|5172.77|5172.77|5172.77|5172.77|5172.77|5172.77|5172.77|5172.77|0
1605283320000|2020-11-13 16:02:00|5174.15|5174.15|5174.84|5174.84|5174.84|5174.84|5174.15|5174.15|0
1605283330000|2020-11-13 16:02:10|5174.95|5174.95|5175.26|5175.26|5175.32|5175.32|5174.95|5174.95|0
1605283340000|2020-11-13 16:02:20|5175.32|5175.32|5175.49|5175.49|5175.49|5175.49|5175.32|5175.32|0
1605283360000|2020-11-13 16:02:40|5175.43|5175.43|5175.43|5175.43|5175.43|5175.43|5175.43|5175.43|0
1605283370000|2020-11-13 16:02:50|5175.32|5175.32|5175.26|5175.26|5175.32|5175.32|5175.26|5175.26|0
1605283380000|2020-11-13 16:03:00|5174.57|5174.57|5174.57|5174.57|5174.57|5174.57|5174.57|5174.57|0
1605283400000|2020-11-13 16:03:20|5175.26|5175.26|5176.63|5176.63|5176.63|5176.63|5175.26|5175.26|0
1605283440000|2020-11-13 16:04:00|5176.69|5176.69|5175.68|5175.68|5176.69|5176.69|5175.68|5175.68|0
1605283460000|2020-11-13 16:04:20|5174.99|5174.99|5174.99|5174.99|5175.68|5175.68|5174.99|5174.99|0
1605283470000|2020-11-13 16:04:30|5174.94|5174.94|5175.57|5175.57|5175.57|5175.57|5174.88|5174.88|0
1605283490000|2020-11-13 16:04:50|5175.7|5175.7|5175.7|5175.7|5175.7|5175.7|5175.7|5175.7|0
1605283500000|2020-11-13 16:05:00|5175.83|5175.83|5175.72|5175.72|5175.83|5175.83|5175.72|5175.72|0
1605283540000|2020-11-13 16:05:40|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|0
1605283550000|2020-11-13 16:05:50|5176.46|5176.46|5176.29|5176.29|5176.46|5176.46|5176.29|5176.29|0
1605283560000|2020-11-13 16:06:00|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|5176.98|0
1605283570000|2020-11-13 16:06:10|5177.19|5177.19|5177.04|5177.04|5177.24|5177.24|5177.04|5177.04|0
1605283580000|2020-11-13 16:06:20|5177.09|5177.09|5177.78|5177.78|5177.78|5177.78|5177.09|5177.09|0
1605283590000|2020-11-13 16:06:30|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|5178.47|0
1605283600000|2020-11-13 16:06:40|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|0
1605283610000|2020-11-13 16:06:50|5177.91|5177.91|5178.6|5178.6|5178.6|5178.6|5177.91|5177.91|0
1605283620000|2020-11-13 16:07:00|5177.91|5177.91|5177.69|5177.69|5177.91|5177.91|5177.69|5177.69|0
1605283630000|2020-11-13 16:07:10|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|0
1605283650000|2020-11-13 16:07:30|5177.69|5177.69|5177.86|5177.86|5177.86|5177.86|5177.69|5177.69|0
1605283660000|2020-11-13 16:07:40|5177.57|5177.57|5177.51|5177.51|5177.57|5177.57|5177.51|5177.51|0
1605283670000|2020-11-13 16:07:50|5177.65|5177.65|5176.71|5176.71|5177.65|5177.65|5176.6|5176.6|0
1605283680000|2020-11-13 16:08:00|5176.48|5176.48|5177.34|5177.34|5177.34|5177.34|5176.48|5176.48|0
1605283690000|2020-11-13 16:08:10|5177.4|5177.4|5177.4|5177.4|5177.4|5177.4|5177.4|5177.4|0
1605283710000|2020-11-13 16:08:30|5176.71|5176.71|5176.57|5176.57|5177.4|5177.4|5176.02|5176.02|0
1605283720000|2020-11-13 16:08:40|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|0
1605283740000|2020-11-13 16:09:00|5177.83|5177.83|5178.75|5178.75|5178.87|5178.87|5177.83|5177.83|0
1605283750000|2020-11-13 16:09:10|5178.87|5178.87|5178.87|5178.87|5179.55|5179.55|5178.87|5178.87|0
1605283770000|2020-11-13 16:09:30|5178.18|5178.18|5176.6|5176.6|5178.18|5178.18|5176.6|5176.6|0
1605283790000|2020-11-13 16:09:50|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|0
1605283800000|2020-11-13 16:10:00|5175.68|5175.68|5176.57|5176.57|5176.57|5176.57|5175.68|5175.68|0
1605283810000|2020-11-13 16:10:10|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|0
1605283820000|2020-11-13 16:10:20|5176.67|5176.67|5175.85|5175.85|5176.67|5176.67|5175.85|5175.85|0
1605283830000|2020-11-13 16:10:30|5175.73|5175.73|5175.5|5175.5|5175.73|5175.73|5174.81|5174.81|0
1605283840000|2020-11-13 16:10:40|5175.37|5175.37|5175.08|5175.08|5175.37|5175.37|5174.62|5174.62|0
1605283860000|2020-11-13 16:11:00|5174.39|5174.39|5174.25|5174.25|5174.39|5174.39|5174.25|5174.25|0
1605283870000|2020-11-13 16:11:10|5174.94|5174.94|5174.68|5174.68|5174.94|5174.94|5174.68|5174.68|0
1605283890000|2020-11-13 16:11:30|5174.56|5174.56|5173.88|5173.88|5174.56|5174.56|5173.88|5173.88|0
1605283910000|2020-11-13 16:11:50|5173.82|5173.82|5173.82|5173.82|5173.82|5173.82|5173.82|5173.82|0
1605283930000|2020-11-13 16:12:10|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|0
1605283940000|2020-11-13 16:12:20|5174.71|5174.71|5174.03|5174.03|5174.71|5174.71|5174.03|5174.03|0
1605283960000|2020-11-13 16:12:40|5173.79|5173.79|5172.97|5172.97|5173.79|5173.79|5172.97|5172.97|0
1605283970000|2020-11-13 16:12:50|5173.03|5173.03|5172.82|5172.82|5173.03|5173.03|5172.82|5172.82|0
1605283980000|2020-11-13 16:13:00|5172.14|5172.14|5172.34|5172.34|5172.34|5172.34|5172.14|5172.14|0
1605283990000|2020-11-13 16:13:10|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|5172.07|0
1605284000000|2020-11-13 16:13:20|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|5171.9|0
1605284060000|2020-11-13 16:14:20|5171.67|5171.67|5171.32|5171.32|5171.67|5171.67|5170.98|5170.98|0
1605284070000|2020-11-13 16:14:30|5171.21|5171.21|5171.6|5171.6|5172.01|5172.01|5171.21|5171.21|0
1605284090000|2020-11-13 16:14:50|5171.47|5171.47|5170.09|5170.09|5171.47|5171.47|5170.09|5170.09|0
1605284100000|2020-11-13 16:15:00|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|5170.15|0
1605284110000|2020-11-13 16:15:10|5170.35|5170.35|5170.35|5170.35|5170.35|5170.35|5170.35|5170.35|0
1605284120000|2020-11-13 16:15:20|5170.49|5170.49|5171.75|5171.75|5171.75|5171.75|5169.93|5169.93|0
1605284130000|2020-11-13 16:15:30|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|5171.89|0
1605284150000|2020-11-13 16:15:50|5172.15|5172.15|5172.39|5172.39|5172.39|5172.39|5172.15|5172.15|0
1605284160000|2020-11-13 16:16:00|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|5173.07|0
1605284170000|2020-11-13 16:16:10|5172.87|5172.87|5172.56|5172.56|5173.31|5173.31|5172.56|5172.56|0
1605284180000|2020-11-13 16:16:20|5173.25|5173.25|5173.25|5173.25|5173.25|5173.25|5173.25|5173.25|0
1605284190000|2020-11-13 16:16:30|5173.19|5173.19|5173.88|5173.88|5173.88|5173.88|5173.19|5173.19|0
1605284200000|2020-11-13 16:16:40|5173.94|5173.94|5174|5174|5174|5174|5173.94|5173.94|0
1605284220000|2020-11-13 16:17:00|5174.34|5174.34|5174.68|5174.68|5174.68|5174.68|5173.99|5173.99|0
1605284230000|2020-11-13 16:17:10|5175.36|5175.36|5176.05|5176.05|5176.05|5176.05|5175.36|5175.36|0
1605284250000|2020-11-13 16:17:30|5175.84|5175.84|5176.05|5176.05|5176.05|5176.05|5175.36|5175.36|0
1605284270000|2020-11-13 16:17:50|5175.36|5175.36|5176.05|5176.05|5176.05|5176.05|5175.36|5175.36|0
1605284280000|2020-11-13 16:18:00|5175.48|5175.48|5173.1|5173.1|5175.48|5175.48|5173.1|5173.1|0
1605284290000|2020-11-13 16:18:10|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|5172.97|0
1605284320000|2020-11-13 16:18:40|5172.77|5172.77|5172.08|5172.08|5172.77|5172.77|5171.39|5171.39|0
1605284330000|2020-11-13 16:18:50|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|0
1605284340000|2020-11-13 16:19:00|5172.25|5172.25|5172.31|5172.31|5172.31|5172.31|5172.25|5172.25|0
1605284350000|2020-11-13 16:19:10|5172.07|5172.07|5172.76|5172.76|5172.76|5172.76|5172.07|5172.07|0
1605284370000|2020-11-13 16:19:30|5172.7|5172.7|5172.65|5172.65|5172.7|5172.7|5172.65|5172.65|0
1605284380000|2020-11-13 16:19:40|5172.59|5172.59|5172.44|5172.44|5172.65|5172.65|5172.44|5172.44|0
1605284400000|2020-11-13 16:20:00|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|5172.5|0
1605284410000|2020-11-13 16:20:10|5171.81|5171.81|5171.92|5171.92|5171.92|5171.92|5171.81|5171.81|0
1605284420000|2020-11-13 16:20:20|5172.16|5172.16|5171.81|5171.81|5172.22|5172.22|5171.81|5171.81|0
1605284430000|2020-11-13 16:20:30|5171.7|5171.7|5170.32|5170.32|5171.7|5171.7|5170.32|5170.32|0
1605284440000|2020-11-13 16:20:40|5169.96|5169.96|5168.35|5168.35|5169.96|5169.96|5168.35|5168.35|0
1605284450000|2020-11-13 16:20:50|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|0
1605284460000|2020-11-13 16:21:00|5168.92|5168.92|5168.92|5168.92|5168.92|5168.92|5168.92|5168.92|0
1605284470000|2020-11-13 16:21:10|5168.79|5168.79|5168.1|5168.1|5168.79|5168.79|5168.1|5168.1|0
1605284480000|2020-11-13 16:21:20|5168.16|5168.16|5168.16|5168.16|5168.16|5168.16|5168.16|5168.16|0
1605284500000|2020-11-13 16:21:40|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|5167.47|0
1605284510000|2020-11-13 16:21:50|5168.29|5168.29|5168.29|5168.29|5168.29|5168.29|5168.29|5168.29|0
1605284520000|2020-11-13 16:22:00|5168.35|5168.35|5169.64|5169.64|5169.64|5169.64|5168.35|5168.35|0
1605284540000|2020-11-13 16:22:20|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|0
1605284550000|2020-11-13 16:22:30|5170.46|5170.46|5169.77|5169.77|5170.46|5170.46|5169.77|5169.77|0
1605284560000|2020-11-13 16:22:40|5170.18|5170.18|5170.18|5170.18|5170.18|5170.18|5170.18|5170.18|0
1605284570000|2020-11-13 16:22:50|5170.13|5170.13|5170.81|5170.81|5170.81|5170.81|5170.13|5170.13|0
1605284580000|2020-11-13 16:23:00|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|0
1605284590000|2020-11-13 16:23:10|5170.47|5170.47|5170.68|5170.68|5170.68|5170.68|5170.47|5170.47|0
1605284600000|2020-11-13 16:23:20|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|0
1605284610000|2020-11-13 16:23:30|5170.34|5170.34|5170.55|5170.55|5170.55|5170.55|5170.34|5170.34|0
1605284620000|2020-11-13 16:23:40|5170.41|5170.41|5168.35|5168.35|5170.41|5170.41|5168.35|5168.35|0
1605284630000|2020-11-13 16:23:50|5169.04|5169.04|5170.55|5170.55|5170.55|5170.55|5169.04|5169.04|0
1605284650000|2020-11-13 16:24:10|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|5170.31|0
1605284660000|2020-11-13 16:24:20|5170.37|5170.37|5169.68|5169.68|5170.37|5170.37|5169.68|5169.68|0
1605284670000|2020-11-13 16:24:30|5169.48|5169.48|5169.28|5169.28|5169.97|5169.97|5169.28|5169.28|0
1605284680000|2020-11-13 16:24:40|5169.23|5169.23|5169.11|5169.11|5169.23|5169.23|5169.11|5169.11|0
1605284690000|2020-11-13 16:24:50|5168.94|5168.94|5169|5169|5169|5169|5168.94|5168.94|0
1605284710000|2020-11-13 16:25:10|5168.88|5168.88|5168.43|5168.43|5168.88|5168.88|5166.02|5166.02|0
1605284720000|2020-11-13 16:25:20|5168.66|5168.66|5169.39|5169.39|5169.45|5169.45|5168.53|5168.53|0
1605284740000|2020-11-13 16:25:40|5169.52|5169.52|5168.97|5168.97|5169.52|5169.52|5168.78|5168.78|0
1605284750000|2020-11-13 16:25:50|5169.03|5169.03|5169.16|5169.16|5169.16|5169.16|5169.03|5169.03|0
1605284760000|2020-11-13 16:26:00|5169.85|5169.85|5170.22|5170.22|5170.22|5170.22|5169.85|5169.85|0
1605284770000|2020-11-13 16:26:10|5170.43|5170.43|5171.29|5171.29|5171.29|5171.29|5170.43|5170.43|0
1605284780000|2020-11-13 16:26:20|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|5170.61|0
1605284790000|2020-11-13 16:26:30|5170.55|5170.55|5170.61|5170.61|5170.61|5170.61|5170.55|5170.55|0
1605284800000|2020-11-13 16:26:40|5170.87|5170.87|5170.99|5170.99|5170.99|5170.99|5170.87|5170.87|0
1605284810000|2020-11-13 16:26:50|5170.76|5170.76|5170.76|5170.76|5170.76|5170.76|5170.76|5170.76|0
1605284840000|2020-11-13 16:27:20|5170.55|5170.55|5170.49|5170.49|5170.55|5170.55|5170.49|5170.49|0
1605284850000|2020-11-13 16:27:30|5170.36|5170.36|5170.02|5170.02|5170.36|5170.36|5170.02|5170.02|0
1605284860000|2020-11-13 16:27:40|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|0
1605284870000|2020-11-13 16:27:50|5169.85|5169.85|5169.85|5169.85|5169.9|5169.9|5169.79|5169.79|0
1605284880000|2020-11-13 16:28:00|5168.47|5168.47|5168.59|5168.59|5168.59|5168.59|5168.47|5168.47|0
1605284890000|2020-11-13 16:28:10|5168.45|5168.45|5168.51|5168.51|5168.51|5168.51|5168.45|5168.45|0
1605284900000|2020-11-13 16:28:20|5168.32|5168.32|5167.97|5167.97|5168.32|5168.32|5167.97|5167.97|0
1605284910000|2020-11-13 16:28:30|5167.84|5167.84|5167.97|5167.97|5167.97|5167.97|5167.84|5167.84|0
1605284930000|2020-11-13 16:28:50|5168.03|5168.03|5168.72|5168.72|5168.72|5168.72|5168.03|5168.03|0
1605284940000|2020-11-13 16:29:00|5168.85|5168.85|5169.59|5169.59|5169.59|5169.59|5168.22|5168.22|0
1605284950000|2020-11-13 16:29:10|5170.45|5170.45|5170.68|5170.68|5170.68|5170.68|5169.79|5169.79|0
1605284960000|2020-11-13 16:29:20|5170.62|5170.62|5170.79|5170.79|5170.79|5170.79|5170.62|5170.62|0
1605284970000|2020-11-13 16:29:30|5170.56|5170.56|5170.74|5170.74|5170.79|5170.79|5170.56|5170.56|0
1605284980000|2020-11-13 16:29:40|5170.97|5170.97|5169.33|5169.33|5170.97|5170.97|5169.33|5169.33|0
1605284990000|2020-11-13 16:29:50|5169.74|5169.74|5169.38|5169.38|5169.74|5169.74|5169.1|5169.1|0
1605514500000|2020-11-16 08:15:00|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|0
1605514520000|2020-11-16 08:15:20|5109.93|5109.93|5109.24|5109.24|5109.93|5109.93|5109.24|5109.24|0
1605514530000|2020-11-16 08:15:30|5109.93|5109.93|5110.39|5110.39|5110.62|5110.62|5109.93|5109.93|0
1605514550000|2020-11-16 08:15:50|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|5109.92|0
1605514560000|2020-11-16 08:16:00|5109.75|5109.75|5107.69|5107.69|5109.75|5109.75|5107.69|5107.69|0
1605514570000|2020-11-16 08:16:10|5107.29|5107.29|5109.73|5109.73|5109.73|5109.73|5107.29|5107.29|0
1605514580000|2020-11-16 08:16:20|5109.96|5109.96|5109.73|5109.73|5109.96|5109.96|5109.73|5109.73|0
1605514590000|2020-11-16 08:16:30|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|5109.84|0
1605514600000|2020-11-16 08:16:40|5107.78|5107.78|5108.01|5108.01|5108.01|5108.01|5107.78|5107.78|0
1605514610000|2020-11-16 08:16:50|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|5108.7|0
1605514650000|2020-11-16 08:17:30|5109.37|5109.37|5109.81|5109.81|5109.81|5109.81|5109.37|5109.37|0
1605514660000|2020-11-16 08:17:40|5110.5|5110.5|5109.27|5109.27|5110.5|5110.5|5109.27|5109.27|0
1605514670000|2020-11-16 08:17:50|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|5109.96|0
1605514680000|2020-11-16 08:18:00|5110.65|5110.65|5112.71|5112.71|5112.71|5112.71|5110.65|5110.65|0
1605514690000|2020-11-16 08:18:10|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|5114.09|0
1605514700000|2020-11-16 08:18:20|5113.8|5113.8|5113.11|5113.11|5113.8|5113.8|5113.11|5113.11|0
1605514720000|2020-11-16 08:18:40|5115.17|5115.17|5115.41|5115.41|5115.41|5115.41|5115.17|5115.17|0
1605514760000|2020-11-16 08:19:20|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|5114.95|0
1605514780000|2020-11-16 08:19:40|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1605514790000|2020-11-16 08:19:50|5115.49|5115.49|5119.45|5119.45|5119.45|5119.45|5115.49|5115.49|0
1605514800000|2020-11-16 08:20:00|5119.71|5119.71|5119.31|5119.31|5120.23|5120.23|5119.31|5119.31|0
1605514810000|2020-11-16 08:20:10|5120.68|5120.68|5121.08|5121.08|5121.08|5121.08|5120.68|5120.68|0
1605514820000|2020-11-16 08:20:20|5121.62|5121.62|5120.93|5120.93|5121.62|5121.62|5120.93|5120.93|0
1605514830000|2020-11-16 08:20:30|5120.47|5120.47|5119.09|5119.09|5120.47|5120.47|5119.09|5119.09|0
1605514860000|2020-11-16 08:21:00|5117.71|5117.71|5117.87|5117.87|5117.87|5117.87|5117.18|5117.18|0
1605514870000|2020-11-16 08:21:10|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|0
1605514880000|2020-11-16 08:21:20|5118.56|5118.56|5118.56|5118.56|5118.56|5118.56|5118.56|5118.56|0
1605514890000|2020-11-16 08:21:30|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|5118.96|0
1605514900000|2020-11-16 08:21:40|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|0
1605514910000|2020-11-16 08:21:50|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1605514920000|2020-11-16 08:22:00|5116.7|5116.7|5117.27|5117.27|5117.27|5117.27|5116.47|5116.47|0
1605514930000|2020-11-16 08:22:10|5116.58|5116.58|5117.27|5117.27|5117.27|5117.27|5116.58|5116.58|0
1605514990000|2020-11-16 08:23:10|5117.44|5117.44|5115.97|5115.97|5117.44|5117.44|5115.97|5115.97|0
1605515000000|2020-11-16 08:23:20|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|5116.24|0
1605515010000|2020-11-16 08:23:30|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|0
1605515020000|2020-11-16 08:23:40|5116.24|5116.24|5115.77|5115.77|5116.24|5116.24|5115.77|5115.77|0
1605515040000|2020-11-16 08:24:00|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|5115.54|0
1605515090000|2020-11-16 08:24:50|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|0
1605515100000|2020-11-16 08:25:00|5115.54|5115.54|5114.61|5114.61|5116.23|5116.23|5114.61|5114.61|0
1605515120000|2020-11-16 08:25:20|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|0
1605515130000|2020-11-16 08:25:30|5112.55|5112.55|5112.38|5112.38|5112.78|5112.78|5112.38|5112.38|0
1605515140000|2020-11-16 08:25:40|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|5113.07|0
1605515150000|2020-11-16 08:25:50|5114.68|5114.68|5116.72|5116.72|5117.17|5117.17|5114.68|5114.68|0
1605515160000|2020-11-16 08:26:00|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|0
1605515180000|2020-11-16 08:26:20|5118.09|5118.09|5117.41|5117.41|5118.09|5118.09|5117.41|5117.41|0
1605515190000|2020-11-16 08:26:30|5117.64|5117.64|5118.91|5118.91|5118.91|5118.91|5117.64|5117.64|0
1605515200000|2020-11-16 08:26:40|5120.28|5120.28|5121.48|5121.48|5121.48|5121.48|5120.28|5120.28|0
1605515210000|2020-11-16 08:26:50|5121.75|5121.75|5122.16|5122.16|5122.16|5122.16|5121.75|5121.75|0
1605515240000|2020-11-16 08:27:20|5122.56|5122.56|5119.52|5119.52|5122.56|5122.56|5119.52|5119.52|0
1605515250000|2020-11-16 08:27:30|5121.58|5121.58|5123.07|5123.07|5123.07|5123.07|5121.58|5121.58|0
1605515260000|2020-11-16 08:27:40|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1605515280000|2020-11-16 08:28:00|5121.69|5121.69|5120.37|5120.37|5121.69|5121.69|5120.37|5120.37|0
1605515290000|2020-11-16 08:28:10|5119.97|5119.97|5120.21|5120.21|5120.44|5120.44|5119.97|5119.97|0
1605515300000|2020-11-16 08:28:20|5118.83|5118.83|5118.91|5118.91|5119.98|5119.98|5118.83|5118.83|0
1605515320000|2020-11-16 08:28:40|5119.04|5119.04|5119.73|5119.73|5119.96|5119.96|5119.04|5119.04|0
1605515330000|2020-11-16 08:28:50|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|0
1605515340000|2020-11-16 08:29:00|5120.09|5120.09|5120.43|5120.43|5120.43|5120.43|5120.09|5120.09|0
1605515360000|2020-11-16 08:29:20|5120.2|5120.2|5120.49|5120.49|5120.49|5120.49|5120.2|5120.2|0
1605515380000|2020-11-16 08:29:40|5120.9|5120.9|5121.1|5121.1|5121.1|5121.1|5120.9|5120.9|0
1605515400000|2020-11-16 08:30:00|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1605515410000|2020-11-16 08:30:10|5119.96|5119.96|5119.73|5119.73|5119.96|5119.96|5119.73|5119.73|0
1605515430000|2020-11-16 08:30:30|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1605515440000|2020-11-16 08:30:40|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|0
1605515460000|2020-11-16 08:31:00|5117.02|5117.02|5118.39|5118.39|5118.39|5118.39|5117.02|5117.02|0
1605515470000|2020-11-16 08:31:10|5118.19|5118.19|5119.3|5119.3|5119.3|5119.3|5117.92|5117.92|0
1605515480000|2020-11-16 08:31:20|5119.57|5119.57|5120.26|5120.26|5120.26|5120.26|5119.57|5119.57|0
1605515490000|2020-11-16 08:31:30|5118.89|5118.89|5118.66|5118.66|5118.89|5118.89|5118.66|5118.66|0
1605515500000|2020-11-16 08:31:40|5118.45|5118.45|5117.76|5117.76|5118.45|5118.45|5117.76|5117.76|0
1605515510000|2020-11-16 08:31:50|5117.08|5117.08|5117.21|5117.21|5117.21|5117.21|5117.08|5117.08|0
1605515530000|2020-11-16 08:32:10|5117.44|5117.44|5117.55|5117.55|5118.37|5118.37|5117.21|5117.21|0
1605515540000|2020-11-16 08:32:20|5117.67|5117.67|5117.43|5117.43|5117.67|5117.67|5117.43|5117.43|0
1605515550000|2020-11-16 08:32:30|5117.2|5117.2|5115.68|5115.68|5117.2|5117.2|5115.68|5115.68|0
1605515570000|2020-11-16 08:32:50|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|0
1605515580000|2020-11-16 08:33:00|5115.56|5115.56|5113.5|5113.5|5115.56|5115.56|5113.5|5113.5|0
1605515590000|2020-11-16 08:33:10|5112.41|5112.41|5111.71|5111.71|5112.41|5112.41|5111.71|5111.71|0
1605515600000|2020-11-16 08:33:20|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|0
1605515610000|2020-11-16 08:33:30|5111.83|5111.83|5111.42|5111.42|5111.83|5111.83|5111.42|5111.42|0
1605515620000|2020-11-16 08:33:40|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|5111.07|0
1605515640000|2020-11-16 08:34:00|5110.39|5110.39|5111.07|5111.07|5111.07|5111.07|5110.39|5110.39|0
1605515650000|2020-11-16 08:34:10|5110.4|5110.4|5110.94|5110.94|5110.94|5110.94|5109.72|5109.72|0
1605515660000|2020-11-16 08:34:20|5111.63|5111.63|5112.45|5112.45|5112.45|5112.45|5111.63|5111.63|0
1605515670000|2020-11-16 08:34:30|5111.07|5111.07|5110.67|5110.67|5111.07|5111.07|5110.67|5110.67|0
1605515680000|2020-11-16 08:34:40|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|5112.05|0
1605515690000|2020-11-16 08:34:50|5111.78|5111.78|5111.51|5111.51|5111.78|5111.78|5111.51|5111.51|0
1605515700000|2020-11-16 08:35:00|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|5111.86|0
1605515720000|2020-11-16 08:35:20|5112.54|5112.54|5112.41|5112.41|5112.54|5112.54|5112.41|5112.41|0
1605515750000|2020-11-16 08:35:50|5112.18|5112.18|5111.95|5111.95|5112.18|5112.18|5111.95|5111.95|0
1605515760000|2020-11-16 08:36:00|5112.22|5112.22|5113.44|5113.44|5113.44|5113.44|5110.84|5110.84|0
1605515770000|2020-11-16 08:36:10|5113.67|5113.67|5115.46|5115.46|5115.46|5115.46|5113.67|5113.67|0
1605515780000|2020-11-16 08:36:20|5115.93|5115.93|5115.7|5115.7|5115.93|5115.93|5115.7|5115.7|0
1605515810000|2020-11-16 08:36:50|5115.9|5115.9|5119.97|5119.97|5119.97|5119.97|5115.9|5115.9|0
1605515820000|2020-11-16 08:37:00|5120.26|5120.26|5119.78|5119.78|5120.26|5120.26|5119.78|5119.78|0
1605515830000|2020-11-16 08:37:10|5119.09|5119.09|5119.15|5119.15|5119.15|5119.15|5119.09|5119.09|0
1605515850000|2020-11-16 08:37:30|5119.35|5119.35|5119.63|5119.63|5120.04|5120.04|5119.35|5119.35|0
1605515860000|2020-11-16 08:37:40|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|5119.4|0
1605515890000|2020-11-16 08:38:10|5119.11|5119.11|5117.5|5117.5|5119.11|5119.11|5117.5|5117.5|0
1605515900000|2020-11-16 08:38:20|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|5117.27|0
1605515940000|2020-11-16 08:39:00|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|0
1605515950000|2020-11-16 08:39:10|5117.19|5117.19|5117.87|5117.87|5117.87|5117.87|5117.19|5117.19|0
1605516000000|2020-11-16 08:40:00|5119.25|5119.25|5120.14|5120.14|5120.35|5120.35|5119.25|5119.25|0
1605516020000|2020-11-16 08:40:20|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|0
1605516030000|2020-11-16 08:40:30|5120.75|5120.75|5120.86|5120.86|5120.86|5120.86|5120.75|5120.75|0
1605516060000|2020-11-16 08:41:00|5120.18|5120.18|5119.31|5119.31|5120.18|5120.18|5119.31|5119.31|0
1605516070000|2020-11-16 08:41:10|5118.85|5118.85|5118.85|5118.85|5118.85|5118.85|5117.96|5117.96|0
1605516080000|2020-11-16 08:41:20|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|0
1605516130000|2020-11-16 08:42:10|5118.91|5118.91|5118.91|5118.91|5118.91|5118.91|5118.91|5118.91|0
1605516160000|2020-11-16 08:42:40|5118.67|5118.67|5118.67|5118.67|5118.91|5118.91|5118.67|5118.67|0
1605516170000|2020-11-16 08:42:50|5118.4|5118.4|5119.09|5119.09|5119.09|5119.09|5118.4|5118.4|0
1605516180000|2020-11-16 08:43:00|5119.38|5119.38|5119.61|5119.61|5120.07|5120.07|5119.38|5119.38|0
1605516190000|2020-11-16 08:43:10|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|0
1605516200000|2020-11-16 08:43:20|5117.75|5117.75|5119.13|5119.13|5119.13|5119.13|5117.75|5117.75|0
1605516210000|2020-11-16 08:43:30|5119.6|5119.6|5119.36|5119.36|5119.6|5119.6|5119.36|5119.36|0
1605516220000|2020-11-16 08:43:40|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|5119.57|0
1605516230000|2020-11-16 08:43:50|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|0
1605516240000|2020-11-16 08:44:00|5120.08|5120.08|5120.03|5120.03|5120.14|5120.14|5120.03|5120.03|0
1605516250000|2020-11-16 08:44:10|5119.8|5119.8|5121.12|5121.12|5121.12|5121.12|5119.74|5119.74|0
1605516260000|2020-11-16 08:44:20|5119.51|5119.51|5118.77|5118.77|5119.51|5119.51|5118.77|5118.77|0
1605516270000|2020-11-16 08:44:30|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|5117.4|0
1605516300000|2020-11-16 08:45:00|5116.99|5116.99|5117.22|5117.22|5117.22|5117.22|5116.99|5116.99|0
1605516310000|2020-11-16 08:45:10|5116.53|5116.53|5115.85|5115.85|5116.53|5116.53|5115.85|5115.85|0
1605516320000|2020-11-16 08:45:20|5116.53|5116.53|5116.53|5116.53|5116.53|5116.53|5116.53|5116.53|0
1605516340000|2020-11-16 08:45:40|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|5116.77|0
1605516370000|2020-11-16 08:46:10|5116.97|5116.97|5117.18|5117.18|5117.18|5117.18|5116.97|5116.97|0
1605516380000|2020-11-16 08:46:20|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|5117.87|0
1605516390000|2020-11-16 08:46:30|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|0
1605516400000|2020-11-16 08:46:40|5119.24|5119.24|5119.01|5119.01|5119.24|5119.24|5119.01|5119.01|0
1605516410000|2020-11-16 08:46:50|5118.78|5118.78|5118.8|5118.8|5118.8|5118.8|5118.66|5118.66|0
1605516430000|2020-11-16 08:47:10|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1605516470000|2020-11-16 08:47:50|5119.25|5119.25|5118.8|5118.8|5119.25|5119.25|5118.56|5118.56|0
1605516490000|2020-11-16 08:48:10|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|5118.23|0
1605516510000|2020-11-16 08:48:30|5118.57|5118.57|5118.57|5118.57|5118.57|5118.57|5118.57|5118.57|0
1605516540000|2020-11-16 08:49:00|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|0
1605516560000|2020-11-16 08:49:20|5118.88|5118.88|5118.93|5118.93|5118.93|5118.93|5118.88|5118.88|0
1605516570000|2020-11-16 08:49:30|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|0
1605516580000|2020-11-16 08:49:40|5120.25|5120.25|5120.52|5120.52|5120.52|5120.52|5120.25|5120.25|0
1605516590000|2020-11-16 08:49:50|5120.72|5120.72|5121.62|5121.62|5121.62|5121.62|5120.72|5120.72|0
1605516600000|2020-11-16 08:50:00|5121.82|5121.82|5122.92|5122.92|5123.03|5123.03|5121.82|5121.82|0
1605516620000|2020-11-16 08:50:20|5122.68|5122.68|5120.91|5120.91|5122.68|5122.68|5120.67|5120.67|0
1605516630000|2020-11-16 08:50:30|5120.77|5120.77|5121.31|5121.31|5121.31|5121.31|5120.77|5120.77|0
1605516640000|2020-11-16 08:50:40|5121.99|5121.99|5122.68|5122.68|5122.68|5122.68|5121.99|5121.99|0
1605516650000|2020-11-16 08:50:50|5123.5|5123.5|5123.74|5123.74|5123.74|5123.74|5123.5|5123.5|0
1605516730000|2020-11-16 08:52:10|5123.57|5123.57|5122.89|5122.89|5123.57|5123.57|5122.2|5122.2|0
1605516740000|2020-11-16 08:52:20|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|0
1605516760000|2020-11-16 08:52:40|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|0
1605516770000|2020-11-16 08:52:50|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|5124.73|0
1605516800000|2020-11-16 08:53:20|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|5124.05|0
1605516820000|2020-11-16 08:53:40|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|0
1605516830000|2020-11-16 08:53:50|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1605516850000|2020-11-16 08:54:10|5122.91|5122.91|5121.98|5121.98|5122.91|5122.91|5121.98|5121.98|0
1605516880000|2020-11-16 08:54:40|5121.52|5121.52|5121.23|5121.23|5121.63|5121.63|5121.23|5121.23|0
1605516890000|2020-11-16 08:54:50|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|0
1605516910000|2020-11-16 08:55:10|5119.74|5119.74|5118.02|5118.02|5119.74|5119.74|5118.02|5118.02|0
1605516920000|2020-11-16 08:55:20|5117.79|5117.79|5117.79|5117.79|5117.79|5117.79|5117.79|5117.79|0
1605516930000|2020-11-16 08:55:30|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1605516940000|2020-11-16 08:55:40|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5116.76|5116.76|0
1605516950000|2020-11-16 08:55:50|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|5116.94|0
1605516960000|2020-11-16 08:56:00|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|0
1605516970000|2020-11-16 08:56:10|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|5117.22|0
1605516980000|2020-11-16 08:56:20|5117.28|5117.28|5117.45|5117.45|5117.45|5117.45|5117.28|5117.28|0
1605517020000|2020-11-16 08:57:00|5117.92|5117.92|5118.15|5118.15|5118.15|5118.15|5117.92|5117.92|0
1605517030000|2020-11-16 08:57:10|5118.56|5118.56|5118.84|5118.84|5118.84|5118.84|5118.56|5118.56|0
1605517060000|2020-11-16 08:57:40|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1605517070000|2020-11-16 08:57:50|5120.22|5120.22|5121.75|5121.75|5121.75|5121.75|5120.22|5120.22|0
1605517080000|2020-11-16 08:58:00|5122.43|5122.43|5122.89|5122.89|5123.12|5123.12|5122.43|5122.43|0
1605517090000|2020-11-16 08:58:10|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|5122.84|0
1605517100000|2020-11-16 08:58:20|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|0
1605517140000|2020-11-16 08:59:00|5122.01|5122.01|5122.66|5122.66|5122.66|5122.66|5122.01|5122.01|0
1605517170000|2020-11-16 08:59:30|5121.98|5121.98|5121.64|5121.64|5121.98|5121.98|5121.64|5121.64|0
1605517180000|2020-11-16 08:59:40|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1605517190000|2020-11-16 08:59:50|5121.2|5121.2|5120.99|5120.99|5121.2|5121.2|5120.99|5120.99|0
1605517200000|2020-11-16 09:00:00|5121.46|5121.46|5118.76|5118.76|5121.46|5121.46|5118.76|5118.76|0
1605517210000|2020-11-16 09:00:10|5118.53|5118.53|5118.39|5118.39|5118.53|5118.53|5118.19|5118.19|0
1605517220000|2020-11-16 09:00:20|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|5118.62|0
1605517230000|2020-11-16 09:00:30|5119.31|5119.31|5119.54|5119.54|5119.54|5119.54|5119.31|5119.31|0
1605517240000|2020-11-16 09:00:40|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|0
1605517260000|2020-11-16 09:01:00|5120.29|5120.29|5120.98|5120.98|5121.66|5121.66|5120.29|5120.29|0
1605517270000|2020-11-16 09:01:10|5121.03|5121.03|5120.92|5120.92|5121.03|5121.03|5120.92|5120.92|0
1605517280000|2020-11-16 09:01:20|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|0
1605517290000|2020-11-16 09:01:30|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|0
1605517300000|2020-11-16 09:01:40|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|0
1605517310000|2020-11-16 09:01:50|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|5121.28|0
1605517330000|2020-11-16 09:02:10|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|0
1605517340000|2020-11-16 09:02:20|5120.1|5120.1|5119.42|5119.42|5120.1|5120.1|5119.42|5119.42|0
1605517360000|2020-11-16 09:02:40|5119.19|5119.19|5117.31|5117.31|5119.19|5119.19|5117.31|5117.31|0
1605517370000|2020-11-16 09:02:50|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|5116.63|0
1605517380000|2020-11-16 09:03:00|5116.83|5116.83|5118.21|5118.21|5118.21|5118.21|5116.83|5116.83|0
1605517410000|2020-11-16 09:03:30|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|5118.15|0
1605517440000|2020-11-16 09:04:00|5117.46|5117.46|5117.29|5117.29|5117.58|5117.58|5117.29|5117.29|0
1605517450000|2020-11-16 09:04:10|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|0
1605517460000|2020-11-16 09:04:20|5118.44|5118.44|5119.6|5119.6|5119.6|5119.6|5118.44|5118.44|0
1605517470000|2020-11-16 09:04:30|5120.3|5120.3|5120.71|5120.71|5120.71|5120.71|5120.3|5120.3|0
1605517480000|2020-11-16 09:04:40|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1605517490000|2020-11-16 09:04:50|5121.11|5121.11|5120.42|5120.42|5121.11|5121.11|5120.42|5120.42|0
1605517510000|2020-11-16 09:05:10|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|5119.74|0
1605517520000|2020-11-16 09:05:20|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|5119.05|0
1605517550000|2020-11-16 09:05:50|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1605517560000|2020-11-16 09:06:00|5119.22|5119.22|5120.08|5120.08|5120.08|5120.08|5119.22|5119.22|0
1605517570000|2020-11-16 09:06:10|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|0
1605517590000|2020-11-16 09:06:30|5120.41|5120.41|5120.47|5120.47|5120.47|5120.47|5120.41|5120.41|0
1605517640000|2020-11-16 09:07:20|5120.64|5120.64|5120.4|5120.4|5120.64|5120.64|5120.4|5120.4|0
1605517650000|2020-11-16 09:07:30|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|5120.54|0
1605517670000|2020-11-16 09:07:50|5119.85|5119.85|5120.54|5120.54|5120.54|5120.54|5119.85|5119.85|0
1605517680000|2020-11-16 09:08:00|5120.94|5120.94|5121.63|5121.63|5121.63|5121.63|5120.94|5120.94|0
1605517700000|2020-11-16 09:08:20|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|0
1605517710000|2020-11-16 09:08:30|5120.71|5120.71|5121.4|5121.4|5121.4|5121.4|5120.71|5120.71|0
1605517740000|2020-11-16 09:09:00|5121.28|5121.28|5121.51|5121.51|5121.51|5121.51|5121.23|5121.23|0
1605517770000|2020-11-16 09:09:30|5121.98|5121.98|5121.98|5121.98|5121.98|5121.98|5121.98|5121.98|0
1605517780000|2020-11-16 09:09:40|5122.91|5122.91|5122.91|5122.91|5122.91|5122.91|5122.91|5122.91|0
1605517810000|2020-11-16 09:10:10|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|0
1605517820000|2020-11-16 09:10:20|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|0
1605517850000|2020-11-16 09:10:50|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|0
1605517880000|2020-11-16 09:11:20|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|0
1605517890000|2020-11-16 09:11:30|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|0
1605517910000|2020-11-16 09:11:50|5123.37|5123.37|5122.68|5122.68|5123.37|5123.37|5122.68|5122.68|0
1605517920000|2020-11-16 09:12:00|5121.99|5121.99|5121.54|5121.54|5121.99|5121.99|5121.54|5121.54|0
1605517940000|2020-11-16 09:12:20|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1605517950000|2020-11-16 09:12:30|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|0
1605517980000|2020-11-16 09:13:00|5122.16|5122.16|5122.16|5122.16|5122.16|5122.16|5122.16|5122.16|0
1605518000000|2020-11-16 09:13:20|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|0
1605518030000|2020-11-16 09:13:50|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|0
1605518040000|2020-11-16 09:14:00|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|0
1605518080000|2020-11-16 09:14:40|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|0
1605518140000|2020-11-16 09:15:40|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|0
1605518150000|2020-11-16 09:15:50|5121.62|5121.62|5121.21|5121.21|5121.67|5121.67|5121.21|5121.21|0
1605518160000|2020-11-16 09:16:00|5121.44|5121.44|5122.13|5122.13|5122.13|5122.13|5121.44|5121.44|0
1605518170000|2020-11-16 09:16:10|5121.44|5121.44|5120.52|5120.52|5121.44|5121.44|5120.52|5120.52|0
1605518200000|2020-11-16 09:16:40|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|5120.29|0
1605518210000|2020-11-16 09:16:50|5120.23|5120.23|5120.06|5120.06|5120.23|5120.23|5120.06|5120.06|0
1605518230000|2020-11-16 09:17:10|5120|5120|5120|5120|5120|5120|5120|5120|0
1605518240000|2020-11-16 09:17:20|5119.72|5119.72|5119.6|5119.6|5119.72|5119.72|5119.6|5119.6|0
1605518270000|2020-11-16 09:17:50|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|0
1605518280000|2020-11-16 09:18:00|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|0
1605518310000|2020-11-16 09:18:30|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|0
1605518340000|2020-11-16 09:19:00|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1605518350000|2020-11-16 09:19:10|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|5120.12|0
1605518360000|2020-11-16 09:19:20|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|0
1605518370000|2020-11-16 09:19:30|5120.59|5120.59|5120.36|5120.36|5120.59|5120.59|5120.36|5120.36|0
1605518380000|2020-11-16 09:19:40|5120.01|5120.01|5120.07|5120.07|5120.07|5120.07|5120.01|5120.01|0
1605518390000|2020-11-16 09:19:50|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|5119.38|0
1605518400000|2020-11-16 09:20:00|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|0
1605518410000|2020-11-16 09:20:10|5118.56|5118.56|5119.94|5119.94|5119.94|5119.94|5118.56|5118.56|0
1605518440000|2020-11-16 09:20:40|5120.17|5120.17|5121.81|5121.81|5121.81|5121.81|5120.17|5120.17|0
1605518460000|2020-11-16 09:21:00|5122.02|5122.02|5122.22|5122.22|5122.22|5122.22|5122.02|5122.02|0
1605518470000|2020-11-16 09:21:10|5122.05|5122.05|5122.29|5122.29|5122.29|5122.29|5122.05|5122.05|0
1605518490000|2020-11-16 09:21:30|5122.46|5122.46|5123.35|5123.35|5123.35|5123.35|5122.46|5122.46|0
1605518500000|2020-11-16 09:21:40|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|0
1605518520000|2020-11-16 09:22:00|5122.46|5122.46|5122.63|5122.63|5122.63|5122.63|5122.46|5122.46|0
1605518530000|2020-11-16 09:22:10|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|0
1605518540000|2020-11-16 09:22:20|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|5123.45|0
1605518550000|2020-11-16 09:22:30|5124.13|5124.13|5124.25|5124.25|5124.25|5124.25|5124.13|5124.13|0
1605518560000|2020-11-16 09:22:40|5124.31|5124.31|5126.99|5126.99|5126.99|5126.99|5124.31|5124.31|0
1605518570000|2020-11-16 09:22:50|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|5127.19|0
1605518590000|2020-11-16 09:23:10|5127.42|5127.42|5129.89|5129.89|5129.89|5129.89|5127.42|5127.42|0
1605518600000|2020-11-16 09:23:20|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1605518620000|2020-11-16 09:23:40|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|0
1605518640000|2020-11-16 09:24:00|5130.76|5130.76|5132.11|5132.11|5132.11|5132.11|5130.76|5130.76|0
1605518690000|2020-11-16 09:24:50|5132.34|5132.34|5132.46|5132.46|5132.46|5132.46|5132.34|5132.34|0
1605518700000|2020-11-16 09:25:00|5133.15|5133.15|5133.15|5133.15|5133.15|5133.15|5133.15|5133.15|0
1605518710000|2020-11-16 09:25:10|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1605518720000|2020-11-16 09:25:20|5132.92|5132.92|5132.68|5132.68|5132.92|5132.92|5132.68|5132.68|0
1605518740000|2020-11-16 09:25:40|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|5132.48|0
1605518760000|2020-11-16 09:26:00|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|5132.34|0
1605518770000|2020-11-16 09:26:10|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1605518800000|2020-11-16 09:26:40|5131.52|5131.52|5130.2|5130.2|5131.52|5131.52|5130.2|5130.2|0
1605518810000|2020-11-16 09:26:50|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|5129.97|0
1605518880000|2020-11-16 09:28:00|5130.14|5130.14|5133.51|5133.51|5133.51|5133.51|5130.14|5130.14|0
1605518890000|2020-11-16 09:28:10|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|0
1605518900000|2020-11-16 09:28:20|5133.58|5133.58|5133.44|5133.44|5133.58|5133.58|5133.44|5133.44|0
1605518910000|2020-11-16 09:28:30|5133.56|5133.56|5133.76|5133.76|5133.76|5133.76|5133.56|5133.56|0
1605518930000|2020-11-16 09:28:50|5133.08|5133.08|5133.08|5133.08|5133.08|5133.08|5133.08|5133.08|0
1605518940000|2020-11-16 09:29:00|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|0
1605518960000|2020-11-16 09:29:20|5134.45|5134.45|5134.45|5134.45|5134.45|5134.45|5134.45|5134.45|0
1605518970000|2020-11-16 09:29:30|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|0
1605518980000|2020-11-16 09:29:40|5134.85|5134.85|5135.09|5135.09|5135.09|5135.09|5134.85|5134.85|0
1605518990000|2020-11-16 09:29:50|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|5135.03|0
1605519000000|2020-11-16 09:30:00|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1605519010000|2020-11-16 09:30:10|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|5135.31|0
1605519020000|2020-11-16 09:30:20|5135.93|5135.93|5135.93|5135.93|5135.93|5135.93|5135.93|5135.93|0
1605519030000|2020-11-16 09:30:30|5135.73|5135.73|5135.81|5135.81|5135.81|5135.81|5135.52|5135.52|0
1605519050000|2020-11-16 09:30:50|5136.49|5136.49|5136.26|5136.26|5136.49|5136.49|5136.26|5136.26|0
1605519060000|2020-11-16 09:31:00|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|5136.47|0
1605519070000|2020-11-16 09:31:10|5136.23|5136.23|5135.82|5135.82|5136.23|5136.23|5135.82|5135.82|0
1605519090000|2020-11-16 09:31:30|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|5135.13|0
1605519110000|2020-11-16 09:31:50|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|5133.76|0
1605519130000|2020-11-16 09:32:10|5132.38|5132.38|5130.3|5130.3|5132.38|5132.38|5130.3|5130.3|0
1605519140000|2020-11-16 09:32:20|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|0
1605519150000|2020-11-16 09:32:30|5130.72|5130.72|5130.61|5130.61|5130.72|5130.72|5130.61|5130.61|0
1605519170000|2020-11-16 09:32:50|5131.3|5131.3|5131.3|5131.3|5131.3|5131.3|5131.3|5131.3|0
1605519180000|2020-11-16 09:33:00|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|0
1605519230000|2020-11-16 09:33:50|5131.01|5131.01|5131.01|5131.01|5131.01|5131.01|5131.01|5131.01|0
1605519240000|2020-11-16 09:34:00|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|0
1605519250000|2020-11-16 09:34:10|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|5130.09|0
1605519270000|2020-11-16 09:34:30|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|0
1605519310000|2020-11-16 09:35:10|5130.72|5130.72|5130.49|5130.49|5130.72|5130.72|5130.49|5130.49|0
1605519320000|2020-11-16 09:35:20|5130.22|5130.22|5130.16|5130.16|5130.22|5130.22|5130.16|5130.16|0
1605519360000|2020-11-16 09:36:00|5130.29|5130.29|5127.14|5127.14|5130.29|5130.29|5127.14|5127.14|0
1605519370000|2020-11-16 09:36:10|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|0
1605519380000|2020-11-16 09:36:20|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1605519410000|2020-11-16 09:36:50|5127.65|5127.65|5128.25|5128.25|5128.25|5128.25|5127.65|5127.65|0
1605519480000|2020-11-16 09:38:00|5128.65|5128.65|5128.54|5128.54|5128.65|5128.65|5128.54|5128.54|0
1605519520000|2020-11-16 09:38:40|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|0
1605519540000|2020-11-16 09:39:00|5128.96|5128.96|5130.34|5130.34|5130.34|5130.34|5128.96|5128.96|0
1605519560000|2020-11-16 09:39:20|5129.65|5129.65|5129.18|5129.18|5129.65|5129.65|5129.18|5129.18|0
1605519580000|2020-11-16 09:39:40|5129.05|5129.05|5129.51|5129.51|5129.51|5129.51|5129.05|5129.05|0
1605519600000|2020-11-16 09:40:00|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|5129.34|0
1605519610000|2020-11-16 09:40:10|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|0
1605519620000|2020-11-16 09:40:20|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|0
1605519630000|2020-11-16 09:40:30|5128.96|5128.96|5128.84|5128.84|5128.96|5128.96|5128.84|5128.84|0
1605519640000|2020-11-16 09:40:40|5128.73|5128.73|5128.67|5128.67|5128.73|5128.73|5128.67|5128.67|0
1605519650000|2020-11-16 09:40:50|5128.46|5128.46|5128.23|5128.23|5128.46|5128.46|5128.23|5128.23|0
1605519660000|2020-11-16 09:41:00|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|0
1605519680000|2020-11-16 09:41:20|5128.1|5128.1|5127.98|5127.98|5128.1|5128.1|5127.98|5127.98|0
1605519690000|2020-11-16 09:41:30|5126.61|5126.61|5127.24|5127.24|5127.24|5127.24|5126.61|5126.61|0
1605519700000|2020-11-16 09:41:40|5126.89|5126.89|5126.78|5126.78|5126.95|5126.95|5126.78|5126.78|0
1605519730000|2020-11-16 09:42:10|5126.95|5126.95|5126.68|5126.68|5126.95|5126.95|5126.68|5126.68|0
1605519740000|2020-11-16 09:42:20|5126|5126|5127.37|5127.37|5127.37|5127.37|5126|5126|0
1605519780000|2020-11-16 09:43:00|5127.03|5127.03|5127.3|5127.3|5127.3|5127.3|5127.03|5127.03|0
1605519790000|2020-11-16 09:43:10|5127.24|5127.24|5127.12|5127.12|5127.24|5127.24|5127.12|5127.12|0
1605519840000|2020-11-16 09:44:00|5126.95|5126.95|5126.52|5126.52|5126.95|5126.95|5126.52|5126.52|0
1605519870000|2020-11-16 09:44:30|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1605519890000|2020-11-16 09:44:50|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|0
1605519910000|2020-11-16 09:45:10|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|0
1605519920000|2020-11-16 09:45:20|5126.17|5126.17|5127.68|5127.68|5127.68|5127.68|5126.17|5126.17|0
1605519940000|2020-11-16 09:45:40|5127.47|5127.47|5127.19|5127.19|5127.47|5127.47|5127.19|5127.19|0
1605519950000|2020-11-16 09:45:50|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|0
1605519970000|2020-11-16 09:46:10|5125.52|5125.52|5125.15|5125.15|5125.52|5125.52|5125.15|5125.15|0
1605519990000|2020-11-16 09:46:30|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|0
1605520010000|2020-11-16 09:46:50|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|5125.05|0
1605520020000|2020-11-16 09:47:00|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|0
1605520050000|2020-11-16 09:47:30|5124.94|5124.94|5124.89|5124.89|5124.94|5124.94|5124.89|5124.89|0
1605520100000|2020-11-16 09:48:20|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|0
1605520110000|2020-11-16 09:48:30|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|0
1605520120000|2020-11-16 09:48:40|5124.77|5124.77|5124.5|5124.5|5124.77|5124.77|5124.5|5124.5|0
1605520130000|2020-11-16 09:48:50|5123.13|5123.13|5122.21|5122.21|5123.13|5123.13|5121.98|5121.98|0
1605520180000|2020-11-16 09:49:40|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|5123.58|0
1605520200000|2020-11-16 09:50:00|5123.76|5123.76|5123.62|5123.62|5123.76|5123.76|5123.62|5123.62|0
1605520260000|2020-11-16 09:51:00|5123.28|5123.28|5124.29|5124.29|5124.29|5124.29|5123.28|5123.28|0
1605520270000|2020-11-16 09:51:10|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|0
1605520330000|2020-11-16 09:52:10|5124.54|5124.54|5124.31|5124.31|5124.54|5124.54|5124.31|5124.31|0
1605520340000|2020-11-16 09:52:20|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|0
1605520350000|2020-11-16 09:52:30|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|5124.33|0
1605520360000|2020-11-16 09:52:40|5125.02|5125.02|5124.88|5124.88|5125.02|5125.02|5124.88|5124.88|0
1605520380000|2020-11-16 09:53:00|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|0
1605520390000|2020-11-16 09:53:10|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|0
1605520420000|2020-11-16 09:53:40|5125.61|5125.61|5125.61|5125.61|5125.61|5125.61|5125.61|5125.61|0
1605520440000|2020-11-16 09:54:00|5125.72|5125.72|5125.63|5125.63|5125.72|5125.72|5125.52|5125.52|0
1605520450000|2020-11-16 09:54:10|5125.87|5125.87|5126.07|5126.07|5126.07|5126.07|5125.87|5125.87|0
1605520460000|2020-11-16 09:54:20|5126.3|5126.3|5126.99|5126.99|5126.99|5126.99|5126.3|5126.3|0
1605520490000|2020-11-16 09:54:50|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|0
1605520500000|2020-11-16 09:55:00|5126.84|5126.84|5126.43|5126.43|5126.84|5126.84|5126.43|5126.43|0
1605520510000|2020-11-16 09:55:10|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1605520540000|2020-11-16 09:55:40|5126.43|5126.43|5126.49|5126.49|5126.49|5126.49|5126.43|5126.43|0
1605520580000|2020-11-16 09:56:20|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|0
1605520590000|2020-11-16 09:56:30|5125.79|5125.79|5125.74|5125.74|5125.79|5125.79|5125.74|5125.74|0
1605520610000|2020-11-16 09:56:50|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1605520620000|2020-11-16 09:57:00|5126.56|5126.56|5126.39|5126.39|5126.79|5126.79|5126.39|5126.39|0
1605520640000|2020-11-16 09:57:20|5126.5|5126.5|5126.39|5126.39|5126.5|5126.5|5126.39|5126.39|0
1605520650000|2020-11-16 09:57:30|5127.07|5127.07|5127.19|5127.19|5127.19|5127.19|5127.07|5127.07|0
1605520660000|2020-11-16 09:57:40|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1605520670000|2020-11-16 09:57:50|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1605520710000|2020-11-16 09:58:30|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1605520770000|2020-11-16 09:59:30|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|5127.54|0
1605520790000|2020-11-16 09:59:50|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|5128.22|0
1605520800000|2020-11-16 10:00:00|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|5128.4|0
1605520820000|2020-11-16 10:00:20|5127.71|5127.71|5127.71|5127.71|5127.71|5127.71|5127.71|5127.71|0
1605520830000|2020-11-16 10:00:30|5127.57|5127.57|5127.54|5127.54|5127.57|5127.57|5127.31|5127.31|0
1605520840000|2020-11-16 10:00:40|5127.27|5127.27|5126.45|5126.45|5127.27|5127.27|5126.45|5126.45|0
1605520850000|2020-11-16 10:00:50|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1605520860000|2020-11-16 10:01:00|5127.27|5127.27|5127.75|5127.75|5127.75|5127.75|5127.27|5127.27|0
1605520880000|2020-11-16 10:01:20|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|0
1605520890000|2020-11-16 10:01:30|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|5127.75|0
1605520910000|2020-11-16 10:01:50|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|5127.95|0
1605520960000|2020-11-16 10:02:40|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1605520970000|2020-11-16 10:02:50|5127.84|5127.84|5127.95|5127.95|5127.95|5127.95|5127.84|5127.84|0
1605520990000|2020-11-16 10:03:10|5127.82|5127.82|5125.77|5125.77|5127.82|5127.82|5125.77|5125.77|0
1605521000000|2020-11-16 10:03:20|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|0
1605521050000|2020-11-16 10:04:10|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|0
1605521070000|2020-11-16 10:04:30|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|0
1605521100000|2020-11-16 10:05:00|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|0
1605521110000|2020-11-16 10:05:10|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1605521150000|2020-11-16 10:05:50|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|5125.62|0
1605521160000|2020-11-16 10:06:00|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|0
1605521170000|2020-11-16 10:06:10|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|0
1605521200000|2020-11-16 10:06:40|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|5124.94|0
1605521210000|2020-11-16 10:06:50|5124.25|5124.25|5124.19|5124.19|5124.25|5124.25|5124.19|5124.19|0
1605521220000|2020-11-16 10:07:00|5124.08|5124.08|5123.84|5123.84|5124.08|5124.08|5123.84|5123.84|0
1605521250000|2020-11-16 10:07:30|5122.47|5122.47|5121.78|5121.78|5122.47|5122.47|5121.78|5121.78|0
1605521260000|2020-11-16 10:07:40|5121.09|5121.09|5120.63|5120.63|5121.09|5121.09|5120.41|5120.41|0
1605521320000|2020-11-16 10:08:40|5122.01|5122.01|5122.01|5122.01|5122.01|5122.01|5122.01|5122.01|0
1605521330000|2020-11-16 10:08:50|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|0
1605521340000|2020-11-16 10:09:00|5122.01|5122.01|5122.01|5122.01|5122.01|5122.01|5122.01|5122.01|0
1605521350000|2020-11-16 10:09:10|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|5121.32|0
1605521400000|2020-11-16 10:10:00|5121.56|5121.56|5120.2|5120.2|5121.56|5121.56|5120.2|5120.2|0
1605521430000|2020-11-16 10:10:30|5119.51|5119.51|5119.28|5119.28|5119.51|5119.51|5119.28|5119.28|0
1605521440000|2020-11-16 10:10:40|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|5118.59|0
1605521500000|2020-11-16 10:11:40|5118.46|5118.46|5117.84|5117.84|5118.46|5118.46|5117.84|5117.84|0
1605521510000|2020-11-16 10:11:50|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|0
1605521520000|2020-11-16 10:12:00|5117.82|5117.82|5117.82|5117.82|5117.82|5117.82|5117.82|5117.82|0
1605521530000|2020-11-16 10:12:10|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1605521540000|2020-11-16 10:12:20|5117.93|5117.93|5118.89|5118.89|5118.89|5118.89|5117.93|5117.93|0
1605521560000|2020-11-16 10:12:40|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|5118.55|0
1605521570000|2020-11-16 10:12:50|5119|5119|5118.78|5118.78|5119|5119|5118.78|5118.78|0
1605521580000|2020-11-16 10:13:00|5118.95|5118.95|5119.06|5119.06|5119.06|5119.06|5118.95|5118.95|0
1605521620000|2020-11-16 10:13:40|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|5118.89|0
1605521670000|2020-11-16 10:14:30|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|5118.2|0
1605521690000|2020-11-16 10:14:50|5118.03|5118.03|5118.03|5118.03|5118.26|5118.26|5118.03|5118.03|0
1605521710000|2020-11-16 10:15:10|5118.16|5118.16|5118.3|5118.3|5118.3|5118.3|5118.16|5118.16|0
1605521720000|2020-11-16 10:15:20|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|0
1605521750000|2020-11-16 10:15:50|5119.22|5119.22|5119.33|5119.33|5119.33|5119.33|5119.22|5119.22|0
1605521850000|2020-11-16 10:17:30|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|5118.65|0
1605521880000|2020-11-16 10:18:00|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1605521910000|2020-11-16 10:18:30|5118.65|5118.65|5119.68|5119.68|5119.68|5119.68|5118.65|5118.65|0
1605521920000|2020-11-16 10:18:40|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|0
1605521940000|2020-11-16 10:19:00|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|0
1605521950000|2020-11-16 10:19:10|5120.77|5120.77|5120.97|5120.97|5120.97|5120.97|5120.77|5120.77|0
1605521960000|2020-11-16 10:19:20|5121.24|5121.24|5121.71|5121.71|5121.71|5121.71|5121.24|5121.24|0
1605521970000|2020-11-16 10:19:30|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|0
1605521990000|2020-11-16 10:19:50|5122.53|5122.53|5122.47|5122.47|5122.53|5122.53|5122.47|5122.47|0
1605522000000|2020-11-16 10:20:00|5122.7|5122.7|5122.91|5122.91|5122.91|5122.91|5122.7|5122.7|0
1605522020000|2020-11-16 10:20:20|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|0
1605522030000|2020-11-16 10:20:30|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|0
1605522050000|2020-11-16 10:20:50|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|0
1605522060000|2020-11-16 10:21:00|5125.49|5125.49|5125.66|5125.66|5125.66|5125.66|5125.49|5125.49|0
1605522070000|2020-11-16 10:21:10|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1605522100000|2020-11-16 10:21:40|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|5125.51|0
1605522140000|2020-11-16 10:22:20|5126.88|5126.88|5127.11|5127.11|5127.11|5127.11|5126.88|5126.88|0
1605522160000|2020-11-16 10:22:40|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|0
1605522210000|2020-11-16 10:23:30|5126.84|5126.84|5124.2|5124.2|5126.84|5126.84|5124.2|5124.2|0
1605522230000|2020-11-16 10:23:50|5124|5124|5124|5124|5124|5124|5124|5124|0
1605522240000|2020-11-16 10:24:00|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|0
1605522250000|2020-11-16 10:24:10|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|0
1605522260000|2020-11-16 10:24:20|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|0
1605522270000|2020-11-16 10:24:30|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|0
1605522280000|2020-11-16 10:24:40|5124.68|5124.68|5125.77|5125.77|5125.77|5125.77|5124.68|5124.68|0
1605522290000|2020-11-16 10:24:50|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|5125.94|0
1605522330000|2020-11-16 10:25:30|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1605522370000|2020-11-16 10:26:10|5126.4|5126.4|5126.4|5126.4|5126.4|5126.4|5126.4|5126.4|0
1605522420000|2020-11-16 10:27:00|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|0
1605522450000|2020-11-16 10:27:30|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|0
1605522470000|2020-11-16 10:27:50|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|0
1605522510000|2020-11-16 10:28:30|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|0
1605522520000|2020-11-16 10:28:40|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|5124.83|0
1605522540000|2020-11-16 10:29:00|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|0
1605522550000|2020-11-16 10:29:10|5125.12|5125.12|5126.49|5126.49|5126.49|5126.49|5125.12|5125.12|0
1605522570000|2020-11-16 10:29:30|5125.81|5125.81|5125.81|5125.81|5125.81|5125.81|5125.81|5125.81|0
1605522580000|2020-11-16 10:29:40|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|5125.75|0
1605522590000|2020-11-16 10:29:50|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|0
1605522600000|2020-11-16 10:30:00|5124.83|5124.83|5124.43|5124.43|5124.83|5124.83|5124.43|5124.43|0
1605522620000|2020-11-16 10:30:20|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|0
1605522650000|2020-11-16 10:30:50|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|0
1605522680000|2020-11-16 10:31:20|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|5124.44|0
1605522720000|2020-11-16 10:32:00|5125.26|5125.26|5124.97|5124.97|5125.26|5125.26|5124.97|5124.97|0
1605522740000|2020-11-16 10:32:20|5124.91|5124.91|5124.74|5124.74|5124.91|5124.91|5124.74|5124.74|0
1605522760000|2020-11-16 10:32:40|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|0
1605522770000|2020-11-16 10:32:50|5125.32|5125.32|5125.32|5125.32|5125.32|5125.32|5125.32|5125.32|0
1605522810000|2020-11-16 10:33:30|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|0
1605522830000|2020-11-16 10:33:50|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|0
1605522860000|2020-11-16 10:34:20|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|0
1605522900000|2020-11-16 10:35:00|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|0
1605522930000|2020-11-16 10:35:30|5125.63|5125.63|5125.63|5125.63|5125.63|5125.63|5125.63|5125.63|0
1605522950000|2020-11-16 10:35:50|5125.9|5125.9|5126.24|5126.24|5126.24|5126.24|5125.9|5125.9|0
1605522980000|2020-11-16 10:36:20|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|5125.55|0
1605522990000|2020-11-16 10:36:30|5124.86|5124.86|5124.04|5124.04|5124.86|5124.86|5124.04|5124.04|0
1605523030000|2020-11-16 10:37:10|5124.21|5124.21|5124.48|5124.48|5124.48|5124.48|5124.21|5124.21|0
1605523110000|2020-11-16 10:38:30|5124.62|5124.62|5125.65|5125.65|5125.65|5125.65|5124.62|5124.62|0
1605523130000|2020-11-16 10:38:50|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|5125.42|0
1605523150000|2020-11-16 10:39:10|5125.18|5125.18|5125.87|5125.87|5125.87|5125.87|5125.18|5125.18|0
1605523160000|2020-11-16 10:39:20|5123.81|5123.81|5122.99|5122.99|5123.81|5123.81|5122.99|5122.99|0
1605523170000|2020-11-16 10:39:30|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|0
1605523200000|2020-11-16 10:40:00|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|0
1605523220000|2020-11-16 10:40:20|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|0
1605523260000|2020-11-16 10:41:00|5122.82|5122.82|5124.69|5124.69|5124.69|5124.69|5122.82|5122.82|0
1605523300000|2020-11-16 10:41:40|5124|5124|5124|5124|5124|5124|5124|5124|0
1605523320000|2020-11-16 10:42:00|5123.77|5123.77|5123.08|5123.08|5123.77|5123.77|5123.08|5123.08|0
1605523350000|2020-11-16 10:42:30|5122.26|5122.26|5122.26|5122.26|5122.26|5122.26|5122.26|5122.26|0
1605523380000|2020-11-16 10:43:00|5122.95|5122.95|5123.64|5123.64|5123.64|5123.64|5122.95|5122.95|0
1605523410000|2020-11-16 10:43:30|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|0
1605523420000|2020-11-16 10:43:40|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|5123.64|0
1605523430000|2020-11-16 10:43:50|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|0
1605523480000|2020-11-16 10:44:40|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|0
1605523530000|2020-11-16 10:45:30|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|5123.84|0
1605523540000|2020-11-16 10:45:40|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|0
1605523550000|2020-11-16 10:45:50|5123.44|5123.44|5122.98|5122.98|5123.67|5123.67|5122.98|5122.98|0
1605523560000|2020-11-16 10:46:00|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|0
1605523570000|2020-11-16 10:46:10|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|0
1605523580000|2020-11-16 10:46:20|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1605523590000|2020-11-16 10:46:30|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|0
1605523600000|2020-11-16 10:46:40|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|5123.12|0
1605523610000|2020-11-16 10:46:50|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|5122.99|0
1605523660000|2020-11-16 10:47:40|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1605523690000|2020-11-16 10:48:10|5122.99|5122.99|5123.1|5123.1|5123.16|5123.16|5122.99|5122.99|0
1605523700000|2020-11-16 10:48:20|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|0
1605523770000|2020-11-16 10:49:30|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|5123.9|0
1605523800000|2020-11-16 10:50:00|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1605523820000|2020-11-16 10:50:20|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|0
1605523840000|2020-11-16 10:50:40|5124.29|5124.29|5124|5124|5124.29|5124.29|5124|5124|0
1605523860000|2020-11-16 10:51:00|5123.8|5123.8|5123.57|5123.57|5123.8|5123.8|5123.57|5123.57|0
1605523870000|2020-11-16 10:51:10|5123.45|5123.45|5123.39|5123.39|5123.45|5123.45|5123.39|5123.39|0
1605523880000|2020-11-16 10:51:20|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|0
1605523890000|2020-11-16 10:51:30|5123.22|5123.22|5123.08|5123.08|5123.22|5123.22|5123.08|5123.08|0
1605523950000|2020-11-16 10:52:30|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|0
1605523980000|2020-11-16 10:53:00|5120.89|5120.89|5120.89|5120.89|5120.89|5120.89|5120.89|5120.89|0
1605524000000|2020-11-16 10:53:20|5120.2|5120.2|5120.89|5120.89|5120.89|5120.89|5120.2|5120.2|0
1605524020000|2020-11-16 10:53:40|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|5121.58|0
1605524050000|2020-11-16 10:54:10|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|0
1605524060000|2020-11-16 10:54:20|5120.83|5120.83|5120.01|5120.01|5120.83|5120.83|5120.01|5120.01|0
1605524140000|2020-11-16 10:55:40|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|5120.69|0
1605524220000|2020-11-16 10:57:00|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|5121.38|0
1605524230000|2020-11-16 10:57:10|5122.07|5122.07|5122.07|5122.07|5122.07|5122.07|5122.07|5122.07|0
1605524280000|2020-11-16 10:58:00|5122.3|5122.3|5122.99|5122.99|5122.99|5122.99|5122.3|5122.3|0
1605524310000|2020-11-16 10:58:30|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|0
1605524320000|2020-11-16 10:58:40|5123.81|5123.81|5125.19|5125.19|5125.19|5125.19|5123.81|5123.81|0
1605524330000|2020-11-16 10:58:50|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1605524340000|2020-11-16 10:59:00|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|0
1605524360000|2020-11-16 10:59:20|5124.15|5124.15|5124.15|5124.15|5124.15|5124.15|5124.15|5124.15|0
1605524380000|2020-11-16 10:59:40|5124.38|5124.38|5124.51|5124.51|5124.51|5124.51|5124.38|5124.38|0
1605524400000|2020-11-16 11:00:00|5124.86|5124.86|5124.68|5124.68|5124.86|5124.86|5124.68|5124.68|0
1605524410000|2020-11-16 11:00:10|5124.48|5124.48|5124.48|5124.48|5124.59|5124.59|5124.48|5124.48|0
1605524440000|2020-11-16 11:00:40|5124.54|5124.54|5123.05|5123.05|5124.54|5124.54|5123.05|5123.05|0
1605524450000|2020-11-16 11:00:50|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|5123.16|0
1605524460000|2020-11-16 11:01:00|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|0
1605524490000|2020-11-16 11:01:30|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|0
1605524530000|2020-11-16 11:02:10|5123.13|5123.13|5123.82|5123.82|5123.82|5123.82|5123.13|5123.13|0
1605524540000|2020-11-16 11:02:20|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|5123.68|0
1605524550000|2020-11-16 11:02:30|5123.82|5123.82|5123.46|5123.46|5123.88|5123.88|5123.46|5123.46|0
1605524560000|2020-11-16 11:02:40|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|5123.33|0
1605524580000|2020-11-16 11:03:00|5123.5|5123.5|5123.16|5123.16|5123.62|5123.62|5122.93|5122.93|0
1605524620000|2020-11-16 11:03:40|5123.84|5123.84|5124.05|5124.05|5124.05|5124.05|5123.84|5123.84|0
1605524650000|2020-11-16 11:04:10|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|5124.26|0
1605524670000|2020-11-16 11:04:30|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|0
1605524690000|2020-11-16 11:04:50|5124.66|5124.66|5125.35|5125.35|5125.35|5125.35|5124.66|5124.66|0
1605524710000|2020-11-16 11:05:10|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|0
1605524720000|2020-11-16 11:05:20|5125.35|5125.35|5123.97|5123.97|5125.35|5125.35|5123.97|5123.97|0
1605524740000|2020-11-16 11:05:40|5123.68|5123.68|5123.63|5123.63|5123.68|5123.68|5123.63|5123.63|0
1605524820000|2020-11-16 11:07:00|5123.83|5123.83|5123.97|5123.97|5123.97|5123.97|5123.83|5123.83|0
1605524860000|2020-11-16 11:07:40|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|0
1605524880000|2020-11-16 11:08:00|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|5124.2|0
1605524900000|2020-11-16 11:08:20|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|5123.73|0
1605524920000|2020-11-16 11:08:40|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|5123.05|0
1605524940000|2020-11-16 11:09:00|5123.28|5123.28|5123.28|5123.28|5123.28|5123.28|5123.28|5123.28|0
1605525000000|2020-11-16 11:10:00|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|0
1605525020000|2020-11-16 11:10:20|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|5122.71|0
1605525040000|2020-11-16 11:10:40|5122.02|5122.02|5121.79|5121.79|5122.02|5122.02|5121.79|5121.79|0
1605525050000|2020-11-16 11:10:50|5121.99|5121.99|5122.2|5122.2|5122.2|5122.2|5121.99|5121.99|0
1605525060000|2020-11-16 11:11:00|5122.03|5122.03|5122.03|5122.03|5122.03|5122.03|5122.03|5122.03|0
1605525090000|2020-11-16 11:11:30|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|0
1605525100000|2020-11-16 11:11:40|5120.86|5120.86|5121.48|5121.48|5121.54|5121.54|5120.86|5120.86|0
1605525110000|2020-11-16 11:11:50|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|0
1605525130000|2020-11-16 11:12:10|5120.66|5120.66|5122.72|5122.72|5122.72|5122.72|5120.66|5120.66|0
1605525150000|2020-11-16 11:12:30|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|0
1605525170000|2020-11-16 11:12:50|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|0
1605525200000|2020-11-16 11:13:20|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|5120.66|0
1605525290000|2020-11-16 11:14:50|5121.35|5121.35|5122.59|5122.59|5122.59|5122.59|5121.35|5121.35|0
1605525300000|2020-11-16 11:15:00|5121.9|5121.9|5121.9|5121.9|5121.9|5121.9|5121.9|5121.9|0
1605525320000|2020-11-16 11:15:20|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|0
1605525330000|2020-11-16 11:15:30|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|0
1605525350000|2020-11-16 11:15:50|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|0
1605525380000|2020-11-16 11:16:20|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|0
1605525400000|2020-11-16 11:16:40|5121.72|5121.72|5123.55|5123.55|5123.55|5123.55|5121.72|5121.72|0
1605525410000|2020-11-16 11:16:50|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|0
1605525420000|2020-11-16 11:17:00|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|5124.45|0
1605525430000|2020-11-16 11:17:10|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|0
1605525440000|2020-11-16 11:17:20|5125.11|5125.11|5125.8|5125.8|5125.8|5125.8|5125.11|5125.11|0
1605525450000|2020-11-16 11:17:30|5125.86|5125.86|5126.03|5126.03|5126.03|5126.03|5125.86|5125.86|0
1605525480000|2020-11-16 11:18:00|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|5126.15|0
1605525520000|2020-11-16 11:18:40|5126.41|5126.41|5126.82|5126.82|5126.82|5126.82|5126.41|5126.41|0
1605525550000|2020-11-16 11:19:10|5127|5127|5126.94|5126.94|5127.11|5127.11|5126.94|5126.94|0
1605525570000|2020-11-16 11:19:30|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1605525590000|2020-11-16 11:19:50|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1605525600000|2020-11-16 11:20:00|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|0
1605525710000|2020-11-16 11:21:50|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1605525720000|2020-11-16 11:22:00|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|5126.29|0
1605525740000|2020-11-16 11:22:20|5126.98|5126.98|5128.35|5128.35|5128.35|5128.35|5126.98|5126.98|0
1605525760000|2020-11-16 11:22:40|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|0
1605525780000|2020-11-16 11:23:00|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|5127.5|0
1605525810000|2020-11-16 11:23:30|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|0
1605525890000|2020-11-16 11:24:50|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|5127.52|0
1605525940000|2020-11-16 11:25:40|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|0
1605526050000|2020-11-16 11:27:30|5127.52|5127.52|5128.2|5128.2|5128.2|5128.2|5127.52|5127.52|0
1605526070000|2020-11-16 11:27:50|5128.37|5128.37|5128.43|5128.43|5128.43|5128.43|5128.37|5128.37|0
1605526100000|2020-11-16 11:28:20|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|0
1605526130000|2020-11-16 11:28:50|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|5126.92|0
1605526140000|2020-11-16 11:29:00|5126.69|5126.69|5126.63|5126.63|5126.69|5126.69|5126.63|5126.63|0
1605526160000|2020-11-16 11:29:20|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|0
1605526170000|2020-11-16 11:29:30|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|0
1605526180000|2020-11-16 11:29:40|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|0
1605526200000|2020-11-16 11:30:00|5124.99|5124.99|5125.17|5125.17|5125.17|5125.17|5124.99|5124.99|0
1605526230000|2020-11-16 11:30:30|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|0
1605526250000|2020-11-16 11:30:50|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|5126.14|0
1605526300000|2020-11-16 11:31:40|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|0
1605526310000|2020-11-16 11:31:50|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|0
1605526320000|2020-11-16 11:32:00|5125.77|5125.77|5125.66|5125.66|5125.77|5125.77|5125.43|5125.43|0
1605526330000|2020-11-16 11:32:10|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|0
1605526340000|2020-11-16 11:32:20|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1605526350000|2020-11-16 11:32:30|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|0
1605526380000|2020-11-16 11:33:00|5124.9|5124.9|5124.69|5124.69|5124.9|5124.9|5124.69|5124.69|0
1605526410000|2020-11-16 11:33:30|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|0
1605526430000|2020-11-16 11:33:50|5124.75|5124.75|5124.75|5124.75|5124.75|5124.75|5124.75|5124.75|0
1605526450000|2020-11-16 11:34:10|5124.52|5124.52|5124.18|5124.18|5124.52|5124.52|5124.18|5124.18|0
1605526470000|2020-11-16 11:34:30|5124.01|5124.01|5123.87|5123.87|5124.01|5124.01|5123.87|5123.87|0
1605526480000|2020-11-16 11:34:40|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|0
1605526500000|2020-11-16 11:35:00|5123.83|5123.83|5124.07|5124.07|5124.07|5124.07|5123.83|5123.83|0
1605526510000|2020-11-16 11:35:10|5124.75|5124.75|5125|5125|5125|5125|5124.75|5124.75|0
1605526520000|2020-11-16 11:35:20|5125.27|5125.27|5125.33|5125.33|5125.38|5125.38|5125.27|5125.27|0
1605526530000|2020-11-16 11:35:30|5125.44|5125.44|5125.33|5125.33|5125.44|5125.44|5125.27|5125.27|0
1605526540000|2020-11-16 11:35:40|5125.21|5125.21|5125.27|5125.27|5125.27|5125.27|5125.21|5125.21|0
1605526550000|2020-11-16 11:35:50|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|0
1605526600000|2020-11-16 11:36:40|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|5125.44|0
1605526610000|2020-11-16 11:36:50|5125.9|5125.9|5126.03|5126.03|5126.72|5126.72|5125.9|5125.9|0
1605526630000|2020-11-16 11:37:10|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|5125.92|0
1605526640000|2020-11-16 11:37:20|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|0
1605526650000|2020-11-16 11:37:30|5126.18|5126.18|5124.83|5124.83|5126.18|5126.18|5124.83|5124.83|0
1605526670000|2020-11-16 11:37:50|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|0
1605526680000|2020-11-16 11:38:00|5124.83|5124.83|5124.2|5124.2|5124.83|5124.83|5124.2|5124.2|0
1605526690000|2020-11-16 11:38:10|5124.37|5124.37|5124.66|5124.66|5124.66|5124.66|5124.37|5124.37|0
1605526700000|2020-11-16 11:38:20|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|0
1605526710000|2020-11-16 11:38:30|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|0
1605526750000|2020-11-16 11:39:10|5124.37|5124.37|5124.37|5124.37|5125.06|5125.06|5124.37|5124.37|0
1605526760000|2020-11-16 11:39:20|5124.43|5124.43|5125.46|5125.46|5125.46|5125.46|5124.43|5124.43|0
1605526780000|2020-11-16 11:39:40|5125.4|5125.4|5125.35|5125.35|5125.4|5125.4|5125.35|5125.35|0
1605526800000|2020-11-16 11:40:00|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|0
1605526830000|2020-11-16 11:40:30|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|0
1605526840000|2020-11-16 11:40:40|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|0
1605526860000|2020-11-16 11:41:00|5127.47|5127.47|5127.61|5127.61|5127.61|5127.61|5127.47|5127.47|0
1605526870000|2020-11-16 11:41:10|5127.74|5127.74|5127.57|5127.57|5127.74|5127.74|5127.57|5127.57|0
1605526880000|2020-11-16 11:41:20|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1605526900000|2020-11-16 11:41:40|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1605526940000|2020-11-16 11:42:20|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1605526970000|2020-11-16 11:42:50|5127.15|5127.15|5126.99|5126.99|5127.15|5127.15|5126.99|5126.99|0
1605527020000|2020-11-16 11:43:40|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|0
1605527040000|2020-11-16 11:44:00|5127.24|5127.24|5127.12|5127.12|5127.24|5127.24|5127|5127|0
1605527050000|2020-11-16 11:44:10|5126.43|5126.43|5127.12|5127.12|5127.12|5127.12|5126.43|5126.43|0
1605527060000|2020-11-16 11:44:20|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|0
1605527150000|2020-11-16 11:45:50|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|5127.78|0
1605527170000|2020-11-16 11:46:10|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|0
1605527180000|2020-11-16 11:46:20|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1605527190000|2020-11-16 11:46:30|5127.21|5127.21|5126.18|5126.18|5127.21|5127.21|5126.18|5126.18|0
1605527210000|2020-11-16 11:46:50|5126.3|5126.3|5126.6|5126.6|5126.6|5126.6|5126.3|5126.3|0
1605527250000|2020-11-16 11:47:30|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|5126.72|0
1605527300000|2020-11-16 11:48:20|5126.6|5126.6|5125.23|5125.23|5126.6|5126.6|5125.23|5125.23|0
1605527330000|2020-11-16 11:48:50|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|0
1605527350000|2020-11-16 11:49:10|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|0
1605527360000|2020-11-16 11:49:20|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|0
1605527370000|2020-11-16 11:49:30|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|0
1605527400000|2020-11-16 11:50:00|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|0
1605527440000|2020-11-16 11:50:40|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|0
1605527450000|2020-11-16 11:50:50|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|0
1605527460000|2020-11-16 11:51:00|5125.96|5125.96|5126.16|5126.16|5126.16|5126.16|5125.96|5125.96|0
1605527480000|2020-11-16 11:51:20|5125.47|5125.47|5125.61|5125.61|5125.61|5125.61|5125.47|5125.47|0
1605527510000|2020-11-16 11:51:50|5125.49|5125.49|5125.27|5125.27|5125.49|5125.49|5125.27|5125.27|0
1605527530000|2020-11-16 11:52:10|5126.64|5126.64|5128.92|5128.92|5129.95|5129.95|5125.95|5125.95|0
1605527540000|2020-11-16 11:52:20|5129.6|5129.6|5130.83|5130.83|5131.36|5131.36|5129.6|5129.6|0
1605527550000|2020-11-16 11:52:30|5130.77|5130.77|5129.57|5129.57|5131.11|5131.11|5129.57|5129.57|0
1605527560000|2020-11-16 11:52:40|5130.25|5130.25|5130.94|5130.94|5130.94|5130.94|5130.25|5130.25|0
1605527570000|2020-11-16 11:52:50|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|0
1605527580000|2020-11-16 11:53:00|5131.12|5131.12|5134.61|5134.61|5134.61|5134.61|5131.12|5131.12|0
1605527590000|2020-11-16 11:53:10|5134.72|5134.72|5135.82|5135.82|5136.1|5136.1|5134.72|5134.72|0
1605527600000|2020-11-16 11:53:20|5135.13|5135.13|5139.62|5139.62|5139.84|5139.84|5135.13|5135.13|0
1605527610000|2020-11-16 11:53:30|5140.3|5140.3|5140.25|5140.25|5140.3|5140.3|5140.25|5140.25|0
1605527620000|2020-11-16 11:53:40|5139.98|5139.98|5137.52|5137.52|5139.98|5139.98|5137.52|5137.52|0
1605527630000|2020-11-16 11:53:50|5136.14|5136.14|5135.46|5135.46|5136.14|5136.14|5135.46|5135.46|0
1605527640000|2020-11-16 11:54:00|5135.11|5135.11|5132.26|5132.26|5135.11|5135.11|5132.26|5132.26|0
1605527650000|2020-11-16 11:54:10|5131.57|5131.57|5131.46|5131.46|5131.57|5131.57|5131.4|5131.4|0
1605527660000|2020-11-16 11:54:20|5132.15|5132.15|5132.83|5132.83|5132.83|5132.83|5131.46|5131.46|0
1605527670000|2020-11-16 11:54:30|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|0
1605527680000|2020-11-16 11:54:40|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|0
1605527690000|2020-11-16 11:54:50|5131.23|5131.23|5132.6|5132.6|5133.29|5133.29|5131.23|5131.23|0
1605527700000|2020-11-16 11:55:00|5131.92|5131.92|5132.03|5132.03|5132.03|5132.03|5131.92|5131.92|0
1605527710000|2020-11-16 11:55:10|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|0
1605527720000|2020-11-16 11:55:20|5131.51|5131.51|5133.36|5133.36|5133.36|5133.36|5131.51|5131.51|0
1605527740000|2020-11-16 11:55:40|5133.47|5133.47|5133.47|5133.47|5133.47|5133.47|5133.47|5133.47|0
1605527750000|2020-11-16 11:55:50|5134.85|5134.85|5133.47|5133.47|5134.85|5134.85|5133.47|5133.47|0
1605527760000|2020-11-16 11:56:00|5134.85|5134.85|5135.48|5135.48|5136.17|5136.17|5134.16|5134.16|0
1605527770000|2020-11-16 11:56:10|5136.85|5136.85|5144.64|5144.64|5146.05|5146.05|5136.85|5136.85|0
1605527780000|2020-11-16 11:56:20|5143.95|5143.95|5145.56|5145.56|5148.5|5148.5|5141.93|5141.93|0
1605527790000|2020-11-16 11:56:30|5146.25|5146.25|5139.55|5139.55|5146.25|5146.25|5139.55|5139.55|0
1605527800000|2020-11-16 11:56:40|5137.49|5137.49|5140.54|5140.54|5140.71|5140.71|5137.05|5137.05|0
1605527810000|2020-11-16 11:56:50|5138.47|5138.47|5138.97|5138.97|5139.1|5139.1|5138.42|5138.42|0
1605527820000|2020-11-16 11:57:00|5138.74|5138.74|5139.1|5139.1|5139.42|5139.42|5138.74|5138.74|0
1605527830000|2020-11-16 11:57:10|5138.93|5138.93|5134.51|5134.51|5138.93|5138.93|5134.51|5134.51|0
1605527840000|2020-11-16 11:57:20|5133.98|5133.98|5136.44|5136.44|5137.87|5137.87|5133.98|5133.98|0
1605527850000|2020-11-16 11:57:30|5135.82|5135.82|5135.45|5135.45|5136.36|5136.36|5135.04|5135.04|0
1605527860000|2020-11-16 11:57:40|5135.28|5135.28|5135.7|5135.7|5135.96|5135.96|5135.28|5135.28|0
1605527870000|2020-11-16 11:57:50|5135.64|5135.64|5137.41|5137.41|5137.41|5137.41|5135.64|5135.64|0
1605527880000|2020-11-16 11:58:00|5135.35|5135.35|5134.6|5134.6|5135.35|5135.35|5134.6|5134.6|0
1605527890000|2020-11-16 11:58:10|5135.07|5135.07|5133.03|5133.03|5135.07|5135.07|5133.03|5133.03|0
1605527900000|2020-11-16 11:58:20|5133.09|5133.09|5134.66|5134.66|5134.78|5134.78|5133.09|5133.09|0
1605527910000|2020-11-16 11:58:30|5134.84|5134.84|5134.31|5134.31|5134.84|5134.84|5134.31|5134.31|0
1605527920000|2020-11-16 11:58:40|5134.45|5134.45|5132.8|5132.8|5134.45|5134.45|5132.8|5132.8|0
1605527930000|2020-11-16 11:58:50|5132.86|5132.86|5132.75|5132.75|5133.09|5133.09|5132.75|5132.75|0
1605527940000|2020-11-16 11:59:00|5132.8|5132.8|5135.67|5135.67|5136.99|5136.99|5132.8|5132.8|0
1605527950000|2020-11-16 11:59:10|5135.81|5135.81|5135.81|5135.81|5135.81|5135.81|5135.81|5135.81|0
1605527960000|2020-11-16 11:59:20|5135.75|5135.75|5133.91|5133.91|5135.75|5135.75|5133.51|5133.51|0
1605527970000|2020-11-16 11:59:30|5133.51|5133.51|5132.7|5132.7|5133.51|5133.51|5132.7|5132.7|0
1605527980000|2020-11-16 11:59:40|5129.95|5129.95|5130.71|5130.71|5131.33|5131.33|5129.95|5129.95|0
1605527990000|2020-11-16 11:59:50|5130.8|5130.8|5130.53|5130.53|5130.8|5130.8|5130.4|5130.4|0
1605528000000|2020-11-16 12:00:00|5130.25|5130.25|5127.54|5127.54|5130.25|5130.25|5126.79|5126.79|0
1605528010000|2020-11-16 12:00:10|5127.67|5127.67|5128.78|5128.78|5129.04|5129.04|5127.67|5127.67|0
1605528020000|2020-11-16 12:00:20|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|0
1605528030000|2020-11-16 12:00:30|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|5128.66|0
1605528040000|2020-11-16 12:00:40|5129.13|5129.13|5129.07|5129.07|5129.13|5129.13|5129.07|5129.07|0
1605528050000|2020-11-16 12:00:50|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|5129.01|0
1605528060000|2020-11-16 12:01:00|5129.25|5129.25|5130.28|5130.28|5130.28|5130.28|5129.25|5129.25|0
1605528070000|2020-11-16 12:01:10|5129.59|5129.59|5130.06|5130.06|5130.06|5130.06|5129.59|5129.59|0
1605528080000|2020-11-16 12:01:20|5129.83|5129.83|5130.14|5130.14|5130.19|5130.19|5129.83|5129.83|0
1605528090000|2020-11-16 12:01:30|5130.19|5130.19|5130.25|5130.25|5130.25|5130.25|5130.19|5130.19|0
1605528100000|2020-11-16 12:01:40|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|0
1605528110000|2020-11-16 12:01:50|5130.33|5130.33|5132.07|5132.07|5132.07|5132.07|5130.33|5130.33|0
1605528120000|2020-11-16 12:02:00|5132.01|5132.01|5133.79|5133.79|5133.79|5133.79|5132.01|5132.01|0
1605528130000|2020-11-16 12:02:10|5133.62|5133.62|5133.43|5133.43|5133.62|5133.62|5133.43|5133.43|0
1605528140000|2020-11-16 12:02:20|5133.54|5133.54|5131.53|5131.53|5133.6|5133.6|5131.53|5131.53|0
1605528150000|2020-11-16 12:02:30|5131.3|5131.3|5132.05|5132.05|5132.05|5132.05|5131.3|5131.3|0
1605528160000|2020-11-16 12:02:40|5132.73|5132.73|5132.05|5132.05|5132.73|5132.73|5132.05|5132.05|0
1605528170000|2020-11-16 12:02:50|5131.93|5131.93|5131.87|5131.87|5131.93|5131.93|5131.87|5131.87|0
1605528180000|2020-11-16 12:03:00|5131.19|5131.19|5131.36|5131.36|5131.36|5131.36|5131.19|5131.19|0
1605528190000|2020-11-16 12:03:10|5131.3|5131.3|5131.45|5131.45|5131.56|5131.56|5131.3|5131.3|0
1605528210000|2020-11-16 12:03:30|5131.39|5131.39|5130.88|5130.88|5131.39|5131.39|5130.88|5130.88|0
1605528220000|2020-11-16 12:03:40|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|5131.22|0
1605528230000|2020-11-16 12:03:50|5131.28|5131.28|5131.45|5131.45|5131.45|5131.45|5131.28|5131.28|0
1605528240000|2020-11-16 12:04:00|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|0
1605528250000|2020-11-16 12:04:10|5130.63|5130.63|5130.74|5130.74|5131.43|5131.43|5130.63|5130.63|0
1605528260000|2020-11-16 12:04:20|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|0
1605528270000|2020-11-16 12:04:30|5130.97|5130.97|5130.77|5130.77|5131.09|5131.09|5130.77|5130.77|0
1605528280000|2020-11-16 12:04:40|5130.5|5130.5|5130.73|5130.73|5130.73|5130.73|5130.5|5130.5|0
1605528300000|2020-11-16 12:05:00|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|0
1605528320000|2020-11-16 12:05:20|5130.79|5130.79|5128.97|5128.97|5130.79|5130.79|5128.97|5128.97|0
1605528330000|2020-11-16 12:05:30|5128.91|5128.91|5128.13|5128.13|5128.91|5128.91|5128.13|5128.13|0
1605528350000|2020-11-16 12:05:50|5126.75|5126.75|5126.52|5126.52|5126.75|5126.75|5126.52|5126.52|0
1605528370000|2020-11-16 12:06:10|5126.75|5126.75|5126.34|5126.34|5126.9|5126.9|5126.1|5126.1|0
1605528380000|2020-11-16 12:06:20|5127.71|5127.71|5126.48|5126.48|5127.71|5127.71|5126.22|5126.22|0
1605528390000|2020-11-16 12:06:30|5127.17|5127.17|5125.8|5125.8|5127.17|5127.17|5125.8|5125.8|0
1605528410000|2020-11-16 12:06:50|5125.4|5125.4|5126.75|5126.75|5126.81|5126.81|5125.26|5125.26|0
1605528420000|2020-11-16 12:07:00|5125.38|5125.38|5127.71|5127.71|5127.71|5127.71|5125.38|5125.38|0
1605528430000|2020-11-16 12:07:10|5127.97|5127.97|5128.18|5128.18|5128.18|5128.18|5127.92|5127.92|0
1605528440000|2020-11-16 12:07:20|5128.45|5128.45|5128.25|5128.25|5128.45|5128.45|5128.25|5128.25|0
1605528450000|2020-11-16 12:07:30|5127.9|5127.9|5127.9|5127.9|5127.9|5127.9|5127.9|5127.9|0
1605528460000|2020-11-16 12:07:40|5128.02|5128.02|5128.7|5128.7|5128.7|5128.7|5128.02|5128.02|0
1605528470000|2020-11-16 12:07:50|5128.82|5128.82|5128.19|5128.19|5129.05|5129.05|5128.19|5128.19|0
1605528480000|2020-11-16 12:08:00|5128.05|5128.05|5128.28|5128.28|5128.28|5128.28|5128.05|5128.05|0
1605528490000|2020-11-16 12:08:10|5128.97|5128.97|5130.79|5130.79|5130.79|5130.79|5128.97|5128.97|0
1605528500000|2020-11-16 12:08:20|5130.68|5130.68|5130.68|5130.68|5130.68|5130.68|5130.68|5130.68|0
1605528520000|2020-11-16 12:08:40|5130.74|5130.74|5130.62|5130.62|5131.02|5131.02|5130.56|5130.56|0
1605528530000|2020-11-16 12:08:50|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|0
1605528540000|2020-11-16 12:09:00|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1605528550000|2020-11-16 12:09:10|5129.78|5129.78|5129.92|5129.92|5129.92|5129.92|5129.78|5129.78|0
1605528560000|2020-11-16 12:09:20|5130.84|5130.84|5131.04|5131.04|5132.42|5132.42|5130.84|5130.84|0
1605528570000|2020-11-16 12:09:30|5130.91|5130.91|5129.53|5129.53|5130.91|5130.91|5129.53|5129.53|0
1605528580000|2020-11-16 12:09:40|5130.91|5130.91|5131.2|5131.2|5131.2|5131.2|5129.53|5129.53|0
1605528590000|2020-11-16 12:09:50|5129.82|5129.82|5129.82|5129.82|5129.94|5129.94|5129.82|5129.82|0
1605528600000|2020-11-16 12:10:00|5131.2|5131.2|5132.15|5132.15|5132.15|5132.15|5131.2|5131.2|0
1605528610000|2020-11-16 12:10:10|5132.65|5132.65|5134.26|5134.26|5134.26|5134.26|5132.65|5132.65|0
1605528620000|2020-11-16 12:10:20|5134.46|5134.46|5134.7|5134.7|5134.7|5134.7|5134.46|5134.46|0
1605528630000|2020-11-16 12:10:30|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|0
1605528640000|2020-11-16 12:10:40|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|5134.79|0
1605528650000|2020-11-16 12:10:50|5135.74|5135.74|5135.69|5135.69|5135.74|5135.74|5135.69|5135.69|0
1605528660000|2020-11-16 12:11:00|5135.92|5135.92|5134.6|5134.6|5136.61|5136.61|5134.6|5134.6|0
1605528670000|2020-11-16 12:11:10|5135.98|5135.98|5135.29|5135.29|5135.98|5135.98|5135.29|5135.29|0
1605528680000|2020-11-16 12:11:20|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|5133.92|0
1605528690000|2020-11-16 12:11:30|5133.8|5133.8|5133.63|5133.63|5133.8|5133.8|5133.63|5133.63|0
1605528700000|2020-11-16 12:11:40|5132.25|5132.25|5131.81|5131.81|5132.25|5132.25|5131.81|5131.81|0
1605528710000|2020-11-16 12:11:50|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1605528730000|2020-11-16 12:12:10|5132.33|5132.33|5132.8|5132.8|5132.8|5132.8|5132.33|5132.33|0
1605528740000|2020-11-16 12:12:20|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|0
1605528760000|2020-11-16 12:12:40|5132.59|5132.59|5132.91|5132.91|5133.31|5133.31|5132.59|5132.59|0
1605528770000|2020-11-16 12:12:50|5132.68|5132.68|5132.05|5132.05|5132.82|5132.82|5132.05|5132.05|0
1605528780000|2020-11-16 12:13:00|5131.93|5131.93|5133.66|5133.66|5133.66|5133.66|5131.88|5131.88|0
1605528790000|2020-11-16 12:13:10|5133.55|5133.55|5133.66|5133.66|5133.66|5133.66|5133.55|5133.55|0
1605528800000|2020-11-16 12:13:20|5133.72|5133.72|5133.28|5133.28|5133.72|5133.72|5133.28|5133.28|0
1605528820000|2020-11-16 12:13:40|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|0
1605528830000|2020-11-16 12:13:50|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|0
1605528840000|2020-11-16 12:14:00|5133.79|5133.79|5133.96|5133.96|5133.96|5133.96|5133.79|5133.79|0
1605528850000|2020-11-16 12:14:10|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1605528860000|2020-11-16 12:14:20|5134.65|5134.65|5133.85|5133.85|5134.65|5134.65|5133.85|5133.85|0
1605528870000|2020-11-16 12:14:30|5132.47|5132.47|5131.73|5131.73|5132.47|5132.47|5131.73|5131.73|0
1605528890000|2020-11-16 12:14:50|5131.68|5131.68|5131.68|5131.68|5131.68|5131.68|5131.68|5131.68|0
1605528900000|2020-11-16 12:15:00|5131.44|5131.44|5133.61|5133.61|5133.61|5133.61|5131.44|5131.44|0
1605528910000|2020-11-16 12:15:10|5135.67|5135.67|5135.01|5135.01|5135.67|5135.67|5134.75|5134.75|0
1605528920000|2020-11-16 12:15:20|5135.25|5135.25|5135.42|5135.42|5135.42|5135.42|5135.25|5135.25|0
1605528930000|2020-11-16 12:15:30|5135.69|5135.69|5136.26|5136.26|5136.37|5136.37|5135.69|5135.69|0
1605528940000|2020-11-16 12:15:40|5136.49|5136.49|5136.76|5136.76|5136.76|5136.76|5136.49|5136.49|0
1605528950000|2020-11-16 12:15:50|5136.82|5136.82|5136.88|5136.88|5136.88|5136.88|5136.82|5136.82|0
1605528970000|2020-11-16 12:16:10|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|5136.76|0
1605528980000|2020-11-16 12:16:20|5137.23|5137.23|5137.57|5137.57|5137.57|5137.57|5137.23|5137.23|0
1605528990000|2020-11-16 12:16:30|5137.63|5137.63|5138.32|5138.32|5138.32|5138.32|5137.63|5137.63|0
1605529000000|2020-11-16 12:16:40|5138.66|5138.66|5139.07|5139.07|5139.07|5139.07|5138.66|5138.66|0
1605529010000|2020-11-16 12:16:50|5139.77|5139.77|5141.15|5141.15|5141.15|5141.15|5139.77|5139.77|0
1605529040000|2020-11-16 12:17:20|5141.41|5141.41|5141.28|5141.28|5141.41|5141.41|5141.28|5141.28|0
1605529050000|2020-11-16 12:17:30|5141.41|5141.41|5142.1|5142.1|5142.1|5142.1|5141.41|5141.41|0
1605529060000|2020-11-16 12:17:40|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|0
1605529070000|2020-11-16 12:17:50|5140.15|5140.15|5139.52|5139.52|5140.15|5140.15|5139.47|5139.47|0
1605529080000|2020-11-16 12:18:00|5140.9|5140.9|5140.9|5140.9|5141.52|5141.52|5140.9|5140.9|0
1605529090000|2020-11-16 12:18:10|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|5139.53|0
1605529100000|2020-11-16 12:18:20|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|5140.22|0
1605529110000|2020-11-16 12:18:30|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|0
1605529120000|2020-11-16 12:18:40|5141.02|5141.02|5141.02|5141.02|5141.02|5141.02|5141.02|5141.02|0
1605529130000|2020-11-16 12:18:50|5140.79|5140.79|5140.45|5140.45|5140.79|5140.79|5140.45|5140.45|0
1605529140000|2020-11-16 12:19:00|5141.82|5141.82|5142.32|5142.32|5142.32|5142.32|5141.82|5141.82|0
1605529150000|2020-11-16 12:19:10|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|5142.2|0
1605529160000|2020-11-16 12:19:20|5142.09|5142.09|5141.72|5141.72|5142.09|5142.09|5141.72|5141.72|0
1605529190000|2020-11-16 12:19:50|5141.99|5141.99|5142.16|5142.16|5142.16|5142.16|5141.99|5141.99|0
1605529200000|2020-11-16 12:20:00|5142.22|5142.22|5140.29|5140.29|5142.22|5142.22|5140.29|5140.29|0
1605529210000|2020-11-16 12:20:10|5140.12|5140.12|5140.06|5140.06|5140.12|5140.12|5140.06|5140.06|0
1605529220000|2020-11-16 12:20:20|5140|5140|5140|5140|5140|5140|5140|5140|0
1605529240000|2020-11-16 12:20:40|5139.87|5139.87|5139.66|5139.66|5139.87|5139.87|5139.66|5139.66|0
1605529250000|2020-11-16 12:20:50|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|5139.89|0
1605529260000|2020-11-16 12:21:00|5139.66|5139.66|5139.77|5139.77|5139.77|5139.77|5139.66|5139.66|0
1605529270000|2020-11-16 12:21:10|5139.83|5139.83|5140.75|5140.75|5140.75|5140.75|5139.83|5139.83|0
1605529280000|2020-11-16 12:21:20|5140.96|5140.96|5140.96|5140.96|5140.96|5140.96|5140.96|5140.96|0
1605529310000|2020-11-16 12:21:50|5141.07|5141.07|5141.07|5141.07|5141.07|5141.07|5141.07|5141.07|0
1605529320000|2020-11-16 12:22:00|5141.24|5141.24|5141.3|5141.3|5141.3|5141.3|5141.24|5141.24|0
1605529330000|2020-11-16 12:22:10|5142.68|5142.68|5143.19|5143.19|5143.36|5143.36|5142.68|5142.68|0
1605529340000|2020-11-16 12:22:20|5143.31|5143.31|5144.11|5144.11|5144.11|5144.11|5143.31|5143.31|0
1605529350000|2020-11-16 12:22:30|5144.28|5144.28|5143.99|5143.99|5144.39|5144.39|5143.99|5143.99|0
1605529360000|2020-11-16 12:22:40|5144.39|5144.39|5144.74|5144.74|5144.74|5144.74|5144.39|5144.39|0
1605529390000|2020-11-16 12:23:10|5144.05|5144.05|5144.05|5144.05|5144.05|5144.05|5144.05|5144.05|0
1605529420000|2020-11-16 12:23:40|5143.59|5143.59|5143.99|5143.99|5143.99|5143.99|5143.59|5143.59|0
1605529430000|2020-11-16 12:23:50|5143.76|5143.76|5143.47|5143.47|5143.76|5143.76|5143.47|5143.47|0
1605529450000|2020-11-16 12:24:10|5143.3|5143.3|5143.19|5143.19|5143.99|5143.99|5143.19|5143.19|0
1605529460000|2020-11-16 12:24:20|5143.3|5143.3|5141.64|5141.64|5143.3|5143.3|5141.64|5141.64|0
1605529470000|2020-11-16 12:24:30|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|5142.33|0
1605529480000|2020-11-16 12:24:40|5142.39|5142.39|5142.42|5142.42|5142.42|5142.42|5142.15|5142.15|0
1605529490000|2020-11-16 12:24:50|5143.79|5143.79|5144.11|5144.11|5144.35|5144.35|5143.79|5143.79|0
1605529500000|2020-11-16 12:25:00|5144.23|5144.23|5142.42|5142.42|5144.23|5144.23|5142.42|5142.42|0
1605529520000|2020-11-16 12:25:20|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|0
1605529540000|2020-11-16 12:25:40|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|0
1605529550000|2020-11-16 12:25:50|5142.59|5142.59|5142.38|5142.38|5142.59|5142.59|5142.38|5142.38|0
1605529560000|2020-11-16 12:26:00|5142.21|5142.21|5142.34|5142.34|5142.34|5142.34|5142.21|5142.21|0
1605529570000|2020-11-16 12:26:10|5142.51|5142.51|5142.57|5142.57|5142.57|5142.57|5142.51|5142.51|0
1605529600000|2020-11-16 12:26:40|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|0
1605529610000|2020-11-16 12:26:50|5143.09|5143.09|5143.56|5143.56|5143.56|5143.56|5143.09|5143.09|0
1605529620000|2020-11-16 12:27:00|5143.5|5143.5|5144.46|5144.46|5144.46|5144.46|5143.5|5143.5|0
1605529630000|2020-11-16 12:27:10|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|5144.33|0
1605529640000|2020-11-16 12:27:20|5144.5|5144.5|5144.67|5144.67|5144.73|5144.73|5144.5|5144.5|0
1605529650000|2020-11-16 12:27:30|5146.05|5146.05|5146.46|5146.46|5146.46|5146.46|5146.05|5146.05|0
1605529660000|2020-11-16 12:27:40|5146.4|5146.4|5146.27|5146.27|5146.4|5146.4|5146.06|5146.06|0
1605529670000|2020-11-16 12:27:50|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|0
1605529680000|2020-11-16 12:28:00|5145|5145|5145.18|5145.18|5145.18|5145.18|5145|5145|0
1605529690000|2020-11-16 12:28:10|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|5145.35|0
1605529700000|2020-11-16 12:28:20|5145.12|5145.12|5145.12|5145.12|5145.12|5145.12|5145.12|5145.12|0
1605529710000|2020-11-16 12:28:30|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|0
1605529740000|2020-11-16 12:29:00|5145.14|5145.14|5145.14|5145.14|5145.14|5145.14|5145.14|5145.14|0
1605529750000|2020-11-16 12:29:10|5145.25|5145.25|5145.31|5145.31|5145.42|5145.42|5145.25|5145.25|0
1605529770000|2020-11-16 12:29:30|5144.81|5144.81|5144.64|5144.64|5144.81|5144.81|5144.64|5144.64|0
1605529780000|2020-11-16 12:29:40|5143.95|5143.95|5143.95|5143.95|5143.95|5143.95|5143.95|5143.95|0
1605529800000|2020-11-16 12:30:00|5144.18|5144.18|5144.18|5144.18|5144.87|5144.87|5144.18|5144.18|0
1605529820000|2020-11-16 12:30:20|5144.41|5144.41|5144.53|5144.53|5144.53|5144.53|5144.41|5144.41|0
1605529830000|2020-11-16 12:30:30|5144.39|5144.39|5144.56|5144.56|5144.56|5144.56|5144.39|5144.39|0
1605529860000|2020-11-16 12:31:00|5143.88|5143.88|5143.88|5143.88|5143.88|5143.88|5143.88|5143.88|0
1605529870000|2020-11-16 12:31:10|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|0
1605529880000|2020-11-16 12:31:20|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|5144.62|0
1605529890000|2020-11-16 12:31:30|5144.56|5144.56|5144.51|5144.51|5144.68|5144.68|5144.51|5144.51|0
1605529900000|2020-11-16 12:31:40|5144.39|5144.39|5144.36|5144.36|5144.56|5144.56|5144.36|5144.36|0
1605529910000|2020-11-16 12:31:50|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|5143.79|0
1605529930000|2020-11-16 12:32:10|5143.84|5143.84|5143.84|5143.84|5143.84|5143.84|5143.84|5143.84|0
1605529940000|2020-11-16 12:32:20|5143.79|5143.79|5143.76|5143.76|5143.84|5143.84|5143.56|5143.56|0
1605529950000|2020-11-16 12:32:30|5145.14|5145.14|5147.28|5147.28|5147.28|5147.28|5145.14|5145.14|0
1605529960000|2020-11-16 12:32:40|5147.49|5147.49|5147.26|5147.26|5147.49|5147.49|5147.26|5147.26|0
1605529970000|2020-11-16 12:32:50|5147.6|5147.6|5147.11|5147.11|5147.73|5147.73|5147.11|5147.11|0
1605529980000|2020-11-16 12:33:00|5147.79|5147.79|5147.79|5147.79|5147.79|5147.79|5147.79|5147.79|0
1605529990000|2020-11-16 12:33:10|5148|5148|5148.34|5148.34|5148.34|5148.34|5148|5148|0
1605530000000|2020-11-16 12:33:20|5148.88|5148.88|5148.88|5148.88|5148.88|5148.88|5148.88|5148.88|0
1605530010000|2020-11-16 12:33:30|5149.01|5149.01|5150.3|5150.3|5150.3|5150.3|5149.01|5149.01|0
1605530020000|2020-11-16 12:33:40|5150.57|5150.57|5150.57|5150.57|5150.57|5150.57|5150.57|5150.57|0
1605530030000|2020-11-16 12:33:50|5150.8|5150.8|5150.91|5150.91|5150.91|5150.91|5150.8|5150.8|0
1605530040000|2020-11-16 12:34:00|5151.31|5151.31|5150.91|5150.91|5151.31|5151.31|5150.91|5150.91|0
1605530050000|2020-11-16 12:34:10|5151.31|5151.31|5153.2|5153.2|5153.2|5153.2|5151.14|5151.14|0
1605530060000|2020-11-16 12:34:20|5153.14|5153.14|5153.76|5153.76|5153.76|5153.76|5153.14|5153.14|0
1605530090000|2020-11-16 12:34:50|5153.63|5153.63|5152.94|5152.94|5153.63|5153.63|5152.94|5152.94|0
1605530100000|2020-11-16 12:35:00|5153.11|5153.11|5152.42|5152.42|5153.11|5153.11|5152.42|5152.42|0
1605530110000|2020-11-16 12:35:10|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|0
1605530120000|2020-11-16 12:35:20|5152.6|5152.6|5152.65|5152.65|5152.65|5152.65|5152.6|5152.6|0
1605530160000|2020-11-16 12:36:00|5153|5153|5153.17|5153.17|5153.17|5153.17|5153|5153|0
1605530190000|2020-11-16 12:36:30|5153.86|5153.86|5153.59|5153.59|5153.86|5153.86|5153.59|5153.59|0
1605530200000|2020-11-16 12:36:40|5152.9|5152.9|5152.5|5152.5|5152.9|5152.9|5152.5|5152.5|0
1605530210000|2020-11-16 12:36:50|5152.27|5152.27|5151.62|5151.62|5152.27|5152.27|5151.62|5151.62|0
1605530220000|2020-11-16 12:37:00|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|0
1605530230000|2020-11-16 12:37:10|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|5150.99|0
1605530240000|2020-11-16 12:37:20|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1605530250000|2020-11-16 12:37:30|5151.39|5151.39|5151.11|5151.11|5151.39|5151.39|5151.11|5151.11|0
1605530320000|2020-11-16 12:38:40|5149.04|5149.04|5148.7|5148.7|5149.04|5149.04|5148.7|5148.7|0
1605530350000|2020-11-16 12:39:10|5149.52|5149.52|5150.21|5150.21|5150.21|5150.21|5149.52|5149.52|0
1605530360000|2020-11-16 12:39:20|5149.52|5149.52|5149.52|5149.52|5149.52|5149.52|5149.52|5149.52|0
1605530380000|2020-11-16 12:39:40|5150.9|5150.9|5150.9|5150.9|5150.9|5150.9|5150.9|5150.9|0
1605530390000|2020-11-16 12:39:50|5150.67|5150.67|5148.6|5148.6|5150.67|5150.67|5148.6|5148.6|0
1605530400000|2020-11-16 12:40:00|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|0
1605530420000|2020-11-16 12:40:20|5148.51|5148.51|5148.56|5148.56|5148.56|5148.56|5148.51|5148.51|0
1605530430000|2020-11-16 12:40:30|5148.51|5148.51|5146.85|5146.85|5148.51|5148.51|5146.85|5146.85|0
1605530450000|2020-11-16 12:40:50|5146.16|5146.16|5145.27|5145.27|5146.16|5146.16|5145.27|5145.27|0
1605530460000|2020-11-16 12:41:00|5144.86|5144.86|5144.52|5144.52|5144.86|5144.86|5144.52|5144.52|0
1605530470000|2020-11-16 12:41:10|5144.29|5144.29|5143.6|5143.6|5144.29|5144.29|5143.6|5143.6|0
1605530480000|2020-11-16 12:41:20|5143.81|5143.81|5143.81|5143.81|5144.02|5144.02|5143.81|5143.81|0
1605530490000|2020-11-16 12:41:30|5143.12|5143.12|5143.35|5143.35|5143.35|5143.35|5143.12|5143.12|0
1605530500000|2020-11-16 12:41:40|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|5143.12|0
1605530510000|2020-11-16 12:41:50|5143|5143|5142.09|5142.09|5143|5143|5142.09|5142.09|0
1605530520000|2020-11-16 12:42:00|5141.88|5141.88|5141.52|5141.52|5141.88|5141.88|5141.52|5141.52|0
1605530540000|2020-11-16 12:42:20|5141.65|5141.65|5141.94|5141.94|5141.94|5141.94|5141.65|5141.65|0
1605530550000|2020-11-16 12:42:30|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|5141.77|0
1605530570000|2020-11-16 12:42:50|5141.88|5141.88|5142.05|5142.05|5142.05|5142.05|5141.88|5141.88|0
1605530580000|2020-11-16 12:43:00|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|0
1605530600000|2020-11-16 12:43:20|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|0
1605530610000|2020-11-16 12:43:30|5142.67|5142.67|5142.9|5142.9|5142.9|5142.9|5142.67|5142.67|0
1605530620000|2020-11-16 12:43:40|5142.84|5142.84|5144.2|5144.2|5144.2|5144.2|5142.84|5142.84|0
1605530630000|2020-11-16 12:43:50|5145.23|5145.23|5146.17|5146.17|5146.28|5146.28|5145.23|5145.23|0
1605530640000|2020-11-16 12:44:00|5146.28|5146.28|5146.28|5146.28|5146.28|5146.28|5146.22|5146.22|0
1605530650000|2020-11-16 12:44:10|5146.22|5146.22|5146.22|5146.22|5146.22|5146.22|5146.22|5146.22|0
1605530660000|2020-11-16 12:44:20|5146.17|5146.17|5146.17|5146.17|5146.17|5146.17|5146.17|5146.17|0
1605530680000|2020-11-16 12:44:40|5146.11|5146.11|5146.42|5146.42|5146.42|5146.42|5146.05|5146.05|0
1605530690000|2020-11-16 12:44:50|5147.1|5147.1|5146.47|5146.47|5147.1|5147.1|5146.42|5146.42|0
1605530700000|2020-11-16 12:45:00|5146.34|5146.34|5146.34|5146.34|5146.34|5146.34|5146.34|5146.34|0
1605530710000|2020-11-16 12:45:10|5147.03|5147.03|5147.35|5147.35|5147.35|5147.35|5147.03|5147.03|0
1605530720000|2020-11-16 12:45:20|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|5147.23|0
1605530730000|2020-11-16 12:45:30|5147.29|5147.29|5147.98|5147.98|5147.98|5147.98|5147.29|5147.29|0
1605530740000|2020-11-16 12:45:40|5148.15|5148.15|5148.15|5148.15|5148.15|5148.15|5148.15|5148.15|0
1605530760000|2020-11-16 12:46:00|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|0
1605530770000|2020-11-16 12:46:10|5148.49|5148.49|5148.55|5148.55|5148.55|5148.55|5148.49|5148.49|0
1605530780000|2020-11-16 12:46:20|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|0
1605530790000|2020-11-16 12:46:30|5149.07|5149.07|5148.61|5148.61|5149.07|5149.07|5148.61|5148.61|0
1605530820000|2020-11-16 12:47:00|5150.67|5150.67|5150.81|5150.81|5151.3|5151.3|5149.93|5149.93|0
1605530830000|2020-11-16 12:47:10|5151.04|5151.04|5151.41|5151.41|5151.73|5151.73|5151.04|5151.04|0
1605530840000|2020-11-16 12:47:20|5152.78|5152.78|5152.92|5152.92|5152.92|5152.92|5152.78|5152.78|0
1605530850000|2020-11-16 12:47:30|5153.05|5153.05|5152.98|5152.98|5153.12|5153.12|5152.65|5152.65|0
1605530860000|2020-11-16 12:47:40|5152.87|5152.87|5153.28|5153.28|5153.28|5153.28|5152.87|5152.87|0
1605530870000|2020-11-16 12:47:50|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|5153.51|0
1605530880000|2020-11-16 12:48:00|5153.74|5153.74|5153.68|5153.68|5153.74|5153.74|5153.51|5153.51|0
1605530890000|2020-11-16 12:48:10|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1605530900000|2020-11-16 12:48:20|5153.08|5153.08|5151.76|5151.76|5153.08|5153.08|5151.7|5151.7|0
1605530910000|2020-11-16 12:48:30|5151.29|5151.29|5151.51|5151.51|5151.51|5151.51|5150.83|5150.83|0
1605530930000|2020-11-16 12:48:50|5151.92|5151.92|5152.79|5152.79|5152.79|5152.79|5151.92|5151.92|0
1605530950000|2020-11-16 12:49:10|5152.92|5152.92|5152.98|5152.98|5152.98|5152.98|5152.92|5152.92|0
1605530960000|2020-11-16 12:49:20|5153.21|5153.21|5153.03|5153.03|5153.21|5153.21|5153.03|5153.03|0
1605530990000|2020-11-16 12:49:50|5152.35|5152.35|5151.66|5151.66|5152.35|5152.35|5151.66|5151.66|0
1605531000000|2020-11-16 12:50:00|5151.43|5151.43|5151.78|5151.78|5151.9|5151.9|5151.43|5151.43|0
1605531010000|2020-11-16 12:50:10|5151.65|5151.65|5152.1|5152.1|5152.34|5152.34|5151.65|5151.65|0
1605531020000|2020-11-16 12:50:20|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|5151.9|0
1605531030000|2020-11-16 12:50:30|5151.78|5151.78|5154.81|5154.81|5154.81|5154.81|5151.78|5151.78|0
1605531040000|2020-11-16 12:50:40|5155.21|5155.21|5155.21|5155.21|5155.21|5155.21|5155.21|5155.21|0
1605531050000|2020-11-16 12:50:50|5155.52|5155.52|5156.44|5156.44|5156.44|5156.44|5155.52|5155.52|0
1605531060000|2020-11-16 12:51:00|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|5156.21|0
1605531110000|2020-11-16 12:51:50|5156.41|5156.41|5156.41|5156.41|5156.47|5156.47|5156.41|5156.41|0
1605531120000|2020-11-16 12:52:00|5155.71|5155.71|5155.43|5155.43|5155.71|5155.71|5155.43|5155.43|0
1605531130000|2020-11-16 12:52:10|5155.66|5155.66|5154.28|5154.28|5155.77|5155.77|5154.28|5154.28|0
1605531150000|2020-11-16 12:52:30|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|0
1605531160000|2020-11-16 12:52:40|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|0
1605531170000|2020-11-16 12:52:50|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|5154.51|0
1605531190000|2020-11-16 12:53:10|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|0
1605531200000|2020-11-16 12:53:20|5156.17|5156.17|5156.17|5156.17|5156.17|5156.17|5156.17|5156.17|0
1605531220000|2020-11-16 12:53:40|5156.11|5156.11|5156.11|5156.11|5156.11|5156.11|5156.11|5156.11|0
1605531230000|2020-11-16 12:53:50|5156.17|5156.17|5156.06|5156.06|5156.17|5156.17|5156.06|5156.06|0
1605531240000|2020-11-16 12:54:00|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|5155.71|0
1605531250000|2020-11-16 12:54:10|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|0
1605531260000|2020-11-16 12:54:20|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|0
1605531270000|2020-11-16 12:54:30|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|0
1605531290000|2020-11-16 12:54:50|5156.38|5156.38|5156.38|5156.38|5156.38|5156.38|5156.38|5156.38|0
1605531300000|2020-11-16 12:55:00|5156.91|5156.91|5158.76|5158.76|5158.76|5158.76|5156.91|5156.91|0
1605531310000|2020-11-16 12:55:10|5158.41|5158.41|5159.44|5159.44|5159.44|5159.44|5158.41|5158.41|0
1605531320000|2020-11-16 12:55:20|5160.13|5160.13|5160.26|5160.26|5160.26|5160.26|5160.13|5160.13|0
1605531330000|2020-11-16 12:55:30|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|0
1605531340000|2020-11-16 12:55:40|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|0
1605531350000|2020-11-16 12:55:50|5159.78|5159.78|5159.99|5159.99|5159.99|5159.99|5159.78|5159.78|0
1605531360000|2020-11-16 12:56:00|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|5159.78|0
1605531380000|2020-11-16 12:56:20|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|5160.18|0
1605531390000|2020-11-16 12:56:30|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|5160.13|0
1605531400000|2020-11-16 12:56:40|5160.81|5160.81|5160.81|5160.81|5160.81|5160.81|5160.81|5160.81|0
1605531410000|2020-11-16 12:56:50|5160.36|5160.36|5160.99|5160.99|5160.99|5160.99|5160.36|5160.36|0
1605531440000|2020-11-16 12:57:20|5161.04|5161.04|5163.13|5163.13|5163.13|5163.13|5161.04|5161.04|0
1605531450000|2020-11-16 12:57:30|5163.81|5163.81|5163.13|5163.13|5163.81|5163.81|5161.75|5161.75|0
1605531470000|2020-11-16 12:57:50|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|5164.5|0
1605531480000|2020-11-16 12:58:00|5164.71|5164.71|5164.76|5164.76|5164.76|5164.76|5164.71|5164.71|0
1605531500000|2020-11-16 12:58:20|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|5165.45|0
1605531510000|2020-11-16 12:58:30|5167.51|5167.51|5166.83|5166.83|5167.51|5167.51|5166.83|5166.83|0
1605531520000|2020-11-16 12:58:40|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|5167.29|0
1605531530000|2020-11-16 12:58:50|5167.69|5167.69|5168.02|5168.02|5168.02|5168.02|5167.56|5167.56|0
1605531540000|2020-11-16 12:59:00|5167.79|5167.79|5167.74|5167.74|5167.79|5167.79|5167.74|5167.74|0
1605531550000|2020-11-16 12:59:10|5167.85|5167.85|5167.91|5167.91|5167.91|5167.91|5167.85|5167.85|0
1605531560000|2020-11-16 12:59:20|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|0
1605531590000|2020-11-16 12:59:50|5169.17|5169.17|5169.11|5169.11|5169.17|5169.17|5169.11|5169.11|0
1605531600000|2020-11-16 13:00:00|5169.17|5169.17|5169.44|5169.44|5169.44|5169.44|5169.17|5169.17|0
1605531610000|2020-11-16 13:00:10|5170.3|5170.3|5170.01|5170.01|5170.3|5170.3|5169.78|5169.78|0
1605531620000|2020-11-16 13:00:20|5170.25|5170.25|5169.9|5169.9|5170.25|5170.25|5169.9|5169.9|0
1605531630000|2020-11-16 13:00:30|5170.13|5170.13|5170.25|5170.25|5170.25|5170.25|5170.13|5170.13|0
1605531640000|2020-11-16 13:00:40|5170.02|5170.02|5170.02|5170.02|5170.02|5170.02|5170.02|5170.02|0
1605531650000|2020-11-16 13:00:50|5169.85|5169.85|5169.33|5169.33|5169.85|5169.85|5169.33|5169.33|0
1605531660000|2020-11-16 13:01:00|5169.19|5169.19|5168.77|5168.77|5169.19|5169.19|5168.77|5168.77|0
1605531670000|2020-11-16 13:01:10|5168.83|5168.83|5169.29|5169.29|5169.29|5169.29|5168.83|5168.83|0
1605531700000|2020-11-16 13:01:40|5169.35|5169.35|5169.58|5169.58|5169.58|5169.58|5169.35|5169.35|0
1605531720000|2020-11-16 13:02:00|5170.95|5170.95|5170.86|5170.86|5170.95|5170.95|5170.72|5170.72|0
1605531730000|2020-11-16 13:02:10|5171.54|5171.54|5171.83|5171.83|5171.83|5171.83|5171.54|5171.54|0
1605531740000|2020-11-16 13:02:20|5172.06|5172.06|5172.06|5172.06|5172.06|5172.06|5172.06|5172.06|0
1605531760000|2020-11-16 13:02:40|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|5172.75|0
1605531770000|2020-11-16 13:02:50|5173.45|5173.45|5174.75|5174.75|5174.75|5174.75|5173.45|5173.45|0
1605531780000|2020-11-16 13:03:00|5175.44|5175.44|5176.24|5176.24|5176.24|5176.24|5175.44|5175.44|0
1605531790000|2020-11-16 13:03:10|5176.11|5176.11|5176.68|5176.68|5176.79|5176.79|5176.11|5176.11|0
1605531800000|2020-11-16 13:03:20|5178.74|5178.74|5177.83|5177.83|5179.21|5179.21|5177.83|5177.83|0
1605531810000|2020-11-16 13:03:30|5178.1|5178.1|5177.41|5177.41|5178.1|5178.1|5177.41|5177.41|0
1605531820000|2020-11-16 13:03:40|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|5177.3|0
1605531830000|2020-11-16 13:03:50|5177.99|5177.99|5177.52|5177.52|5177.99|5177.99|5177.52|5177.52|0
1605531850000|2020-11-16 13:04:10|5178.21|5178.21|5178.93|5178.93|5178.93|5178.93|5178.21|5178.21|0
1605531860000|2020-11-16 13:04:20|5178.24|5178.24|5177.97|5177.97|5178.65|5178.65|5177.97|5177.97|0
1605531890000|2020-11-16 13:04:50|5177.79|5177.79|5179.87|5179.87|5179.87|5179.87|5177.79|5177.79|0
1605531900000|2020-11-16 13:05:00|5180|5180|5180|5180|5180|5180|5180|5180|0
1605531910000|2020-11-16 13:05:10|5180.06|5180.06|5180.75|5180.75|5180.75|5180.75|5180.06|5180.06|0
1605531930000|2020-11-16 13:05:30|5181.15|5181.15|5180.69|5180.69|5181.38|5181.38|5180.69|5180.69|0
1605531950000|2020-11-16 13:05:50|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|0
1605531960000|2020-11-16 13:06:00|5180.71|5180.71|5180.85|5180.85|5180.85|5180.85|5180.71|5180.71|0
1605531970000|2020-11-16 13:06:10|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|5180.9|0
1605531980000|2020-11-16 13:06:20|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|0
1605532000000|2020-11-16 13:06:40|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|0
1605532010000|2020-11-16 13:06:50|5180.19|5180.19|5178.73|5178.73|5180.19|5180.19|5178.73|5178.73|0
1605532020000|2020-11-16 13:07:00|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|0
1605532030000|2020-11-16 13:07:10|5178.44|5178.44|5177.67|5177.67|5178.63|5178.63|5177.67|5177.67|0
1605532050000|2020-11-16 13:07:30|5177.47|5177.47|5177.33|5177.33|5177.47|5177.47|5177.33|5177.33|0
1605532070000|2020-11-16 13:07:50|5178.02|5178.02|5178.94|5178.94|5178.94|5178.94|5178.02|5178.02|0
1605532080000|2020-11-16 13:08:00|5178.83|5178.83|5178.83|5178.83|5178.83|5178.83|5178.83|5178.83|0
1605532120000|2020-11-16 13:08:40|5179.09|5179.09|5179.32|5179.32|5179.32|5179.32|5179.09|5179.09|0
1605532130000|2020-11-16 13:08:50|5179.44|5179.44|5179.44|5179.44|5179.44|5179.44|5179.44|5179.44|0
1605532140000|2020-11-16 13:09:00|5179.2|5179.2|5179.2|5179.2|5179.2|5179.2|5179.2|5179.2|0
1605532150000|2020-11-16 13:09:10|5179.32|5179.32|5180.01|5180.01|5180.01|5180.01|5179.32|5179.32|0
1605532160000|2020-11-16 13:09:20|5179.32|5179.32|5179.32|5179.32|5179.32|5179.32|5179.32|5179.32|0
1605532170000|2020-11-16 13:09:30|5179.15|5179.15|5178.82|5178.82|5179.15|5179.15|5178.82|5178.82|0
1605532180000|2020-11-16 13:09:40|5178.71|5178.71|5178.47|5178.47|5178.71|5178.71|5178.47|5178.47|0
1605532190000|2020-11-16 13:09:50|5178.36|5178.36|5178.36|5178.36|5178.36|5178.36|5178.36|5178.36|0
1605532200000|2020-11-16 13:10:00|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|5178.19|0
1605532210000|2020-11-16 13:10:10|5178.02|5178.02|5177.61|5177.61|5178.02|5178.02|5177.33|5177.33|0
1605532220000|2020-11-16 13:10:20|5176.29|5176.29|5174.44|5174.44|5176.29|5176.29|5174.44|5174.44|0
1605532230000|2020-11-16 13:10:30|5174.21|5174.21|5174.01|5174.01|5174.21|5174.21|5174.01|5174.01|0
1605532240000|2020-11-16 13:10:40|5173.87|5173.87|5174.1|5174.1|5174.21|5174.21|5173.87|5173.87|0
1605532270000|2020-11-16 13:11:10|5174.04|5174.04|5173.76|5173.76|5174.04|5174.04|5173.76|5173.76|0
1605532280000|2020-11-16 13:11:20|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|0
1605532300000|2020-11-16 13:11:40|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|5174.24|0
1605532320000|2020-11-16 13:12:00|5173.55|5173.55|5172.83|5172.83|5173.55|5173.55|5172.71|5172.71|0
1605532330000|2020-11-16 13:12:10|5171.8|5171.8|5171.56|5171.56|5171.8|5171.8|5171.56|5171.56|0
1605532340000|2020-11-16 13:12:20|5170.88|5170.88|5171.05|5171.05|5171.05|5171.05|5170.88|5170.88|0
1605532350000|2020-11-16 13:12:30|5171.18|5171.18|5171.87|5171.87|5171.87|5171.87|5171.18|5171.18|0
1605532360000|2020-11-16 13:12:40|5172.08|5172.08|5171.39|5171.39|5172.08|5172.08|5171.39|5171.39|0
1605532370000|2020-11-16 13:12:50|5171.05|5171.05|5171.05|5171.05|5171.05|5171.05|5171.05|5171.05|0
1605532380000|2020-11-16 13:13:00|5170.36|5170.36|5170.36|5170.36|5170.36|5170.36|5170.36|5170.36|0
1605532400000|2020-11-16 13:13:20|5170.56|5170.56|5171.48|5171.48|5171.48|5171.48|5170.56|5170.56|0
1605532420000|2020-11-16 13:13:40|5170.79|5170.79|5170.52|5170.52|5170.79|5170.79|5170.52|5170.52|0
1605532430000|2020-11-16 13:13:50|5170.29|5170.29|5170.29|5170.29|5170.29|5170.29|5170.29|5170.29|0
1605532440000|2020-11-16 13:14:00|5169.89|5169.89|5168.6|5168.6|5169.89|5169.89|5168.6|5168.6|0
1605532460000|2020-11-16 13:14:20|5168.65|5168.65|5168.65|5168.65|5168.65|5168.65|5168.65|5168.65|0
1605532480000|2020-11-16 13:14:40|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|5168.6|0
1605532500000|2020-11-16 13:15:00|5168.54|5168.54|5168.42|5168.42|5168.54|5168.54|5168.42|5168.42|0
1605532520000|2020-11-16 13:15:20|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|5168.22|0
1605532530000|2020-11-16 13:15:30|5168.33|5168.33|5168.2|5168.2|5168.33|5168.33|5167.93|5167.93|0
1605532540000|2020-11-16 13:15:40|5165.77|5165.77|5165.47|5165.47|5165.77|5165.77|5165.35|5165.35|0
1605532550000|2020-11-16 13:15:50|5164.55|5164.55|5164.31|5164.31|5164.55|5164.55|5164.31|5164.31|0
1605532560000|2020-11-16 13:16:00|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|0
1605532570000|2020-11-16 13:16:10|5164.66|5164.66|5164.18|5164.18|5164.66|5164.66|5164.18|5164.18|0
1605532580000|2020-11-16 13:16:20|5163.5|5163.5|5163.5|5163.5|5163.5|5163.5|5163.5|5163.5|0
1605532590000|2020-11-16 13:16:30|5162.04|5162.04|5161.95|5161.95|5162.04|5162.04|5161.83|5161.83|0
1605532600000|2020-11-16 13:16:40|5162.64|5162.64|5162.98|5162.98|5162.98|5162.98|5162.64|5162.64|0
1605532610000|2020-11-16 13:16:50|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|5163.67|0
1605532620000|2020-11-16 13:17:00|5164.35|5164.35|5165.17|5165.17|5165.17|5165.17|5164.35|5164.35|0
1605532640000|2020-11-16 13:17:20|5165.11|5165.11|5165.05|5165.05|5165.11|5165.11|5165.05|5165.05|0
1605532660000|2020-11-16 13:17:40|5164.83|5164.83|5164.39|5164.39|5164.83|5164.83|5164.39|5164.39|0
1605532670000|2020-11-16 13:17:50|5164.45|5164.45|5164.45|5164.45|5164.45|5164.45|5164.45|5164.45|0
1605532720000|2020-11-16 13:18:40|5163.98|5163.98|5163.3|5163.3|5163.98|5163.98|5163.3|5163.3|0
1605532740000|2020-11-16 13:19:00|5163.98|5163.98|5163.51|5163.51|5163.98|5163.98|5163.51|5163.51|0
1605532750000|2020-11-16 13:19:10|5162.82|5162.82|5162.99|5162.99|5162.99|5162.99|5162.82|5162.82|0
1605532760000|2020-11-16 13:19:20|5163.17|5163.17|5163.17|5163.17|5163.17|5163.17|5163.17|5163.17|0
1605532780000|2020-11-16 13:19:40|5162.93|5162.93|5162.73|5162.73|5162.93|5162.93|5162.73|5162.73|0
1605532800000|2020-11-16 13:20:00|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|0
1605532810000|2020-11-16 13:20:10|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|0
1605532820000|2020-11-16 13:20:20|5163.41|5163.41|5163.88|5163.88|5163.88|5163.88|5163.41|5163.41|0
1605532830000|2020-11-16 13:20:30|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|5164.11|0
1605532850000|2020-11-16 13:20:50|5164.32|5164.32|5164.43|5164.43|5164.43|5164.43|5164.32|5164.32|0
1605532860000|2020-11-16 13:21:00|5165.81|5165.81|5166.12|5166.12|5166.12|5166.12|5165.81|5165.81|0
1605532870000|2020-11-16 13:21:10|5166.38|5166.38|5166.59|5166.59|5166.59|5166.59|5166.38|5166.38|0
1605532880000|2020-11-16 13:21:20|5167.28|5167.28|5166.91|5166.91|5167.28|5167.28|5166.91|5166.91|0
1605532890000|2020-11-16 13:21:30|5167.08|5167.08|5166.97|5166.97|5167.08|5167.08|5166.97|5166.97|0
1605532900000|2020-11-16 13:21:40|5167.02|5167.02|5166.85|5166.85|5167.02|5167.02|5166.85|5166.85|0
1605532920000|2020-11-16 13:22:00|5165.48|5165.48|5165.36|5165.36|5165.48|5165.48|5165.36|5165.36|0
1605532930000|2020-11-16 13:22:10|5164.96|5164.96|5164.96|5164.96|5164.96|5164.96|5164.96|5164.96|0
1605532950000|2020-11-16 13:22:30|5165.23|5165.23|5165.44|5165.44|5165.44|5165.44|5165.23|5165.23|0
1605532960000|2020-11-16 13:22:40|5166.81|5166.81|5167.5|5167.5|5167.5|5167.5|5166.81|5166.81|0
1605533000000|2020-11-16 13:23:20|5167.44|5167.44|5167.44|5167.44|5167.44|5167.44|5167.44|5167.44|0
1605533010000|2020-11-16 13:23:30|5167.57|5167.57|5166.89|5166.89|5167.57|5167.57|5166.89|5166.89|0
1605533020000|2020-11-16 13:23:40|5167.57|5167.57|5167.69|5167.69|5167.69|5167.69|5167.57|5167.57|0
1605533030000|2020-11-16 13:23:50|5167.89|5167.89|5167.89|5167.89|5167.89|5167.89|5167.89|5167.89|0
1605533060000|2020-11-16 13:24:20|5168.58|5168.58|5169.28|5169.28|5169.28|5169.28|5168.58|5168.58|0
1605533070000|2020-11-16 13:24:30|5169.55|5169.55|5171.39|5171.39|5171.39|5171.39|5169.55|5169.55|0
1605533080000|2020-11-16 13:24:40|5172.35|5172.35|5172.35|5172.35|5172.35|5172.35|5172.35|5172.35|0
1605533090000|2020-11-16 13:24:50|5172.81|5172.81|5172.54|5172.54|5172.81|5172.81|5172.54|5172.54|0
1605533100000|2020-11-16 13:25:00|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|5172.67|0
1605533110000|2020-11-16 13:25:10|5173.36|5173.36|5173.98|5173.98|5173.98|5173.98|5173.36|5173.36|0
1605533130000|2020-11-16 13:25:30|5174.09|5174.09|5173.96|5173.96|5174.09|5174.09|5173.96|5173.96|0
1605533150000|2020-11-16 13:25:50|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|0
1605533160000|2020-11-16 13:26:00|5173.46|5173.46|5173.63|5173.63|5173.63|5173.63|5173.46|5173.46|0
1605533200000|2020-11-16 13:26:40|5173.69|5173.69|5174.43|5174.43|5174.43|5174.43|5173.69|5173.69|0
1605533210000|2020-11-16 13:26:50|5174.16|5174.16|5174.7|5174.7|5174.7|5174.7|5174.16|5174.16|0
1605533220000|2020-11-16 13:27:00|5175.39|5175.39|5175.39|5175.39|5175.39|5175.39|5175.39|5175.39|0
1605533230000|2020-11-16 13:27:10|5175.92|5175.92|5175.92|5175.92|5175.92|5175.92|5175.92|5175.92|0
1605533250000|2020-11-16 13:27:30|5175.23|5175.23|5175|5175|5175.23|5175.23|5175|5175|0
1605533260000|2020-11-16 13:27:40|5174.74|5174.74|5173.1|5173.1|5175|5175|5173.1|5173.1|0
1605533270000|2020-11-16 13:27:50|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|5172.99|0
1605533280000|2020-11-16 13:28:00|5172.93|5172.93|5172.93|5172.93|5172.93|5172.93|5172.93|5172.93|0
1605533290000|2020-11-16 13:28:10|5172.7|5172.7|5172.26|5172.26|5172.7|5172.7|5172.26|5172.26|0
1605533300000|2020-11-16 13:28:20|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|0
1605533310000|2020-11-16 13:28:30|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|5172.38|0
1605533340000|2020-11-16 13:29:00|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|0
1605533350000|2020-11-16 13:29:10|5172.38|5172.38|5172.43|5172.43|5172.43|5172.43|5172.38|5172.38|0
1605533360000|2020-11-16 13:29:20|5169.97|5169.97|5168.74|5168.74|5169.97|5169.97|5168.74|5168.74|0
1605533380000|2020-11-16 13:29:40|5168.51|5168.51|5168.04|5168.04|5168.51|5168.51|5168.04|5168.04|0
1605533390000|2020-11-16 13:29:50|5166.67|5166.67|5166.43|5166.43|5166.67|5166.67|5166.43|5166.43|0
1605533410000|2020-11-16 13:30:10|5166.55|5166.55|5166.41|5166.41|5166.55|5166.55|5166.41|5166.41|0
1605533420000|2020-11-16 13:30:20|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|5166.47|0
1605533440000|2020-11-16 13:30:40|5167.16|5167.16|5164.58|5164.58|5167.16|5167.16|5164.58|5164.58|0
1605533450000|2020-11-16 13:30:50|5165.05|5165.05|5166.36|5166.36|5166.36|5166.36|5164.57|5164.57|0
1605533460000|2020-11-16 13:31:00|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|0
1605533480000|2020-11-16 13:31:20|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|0
1605533490000|2020-11-16 13:31:30|5166.76|5166.76|5167.49|5167.49|5167.49|5167.49|5166.76|5166.76|0
1605533510000|2020-11-16 13:31:50|5167.6|5167.6|5167.32|5167.32|5167.6|5167.6|5167.32|5167.32|0
1605533520000|2020-11-16 13:32:00|5167.09|5167.09|5165.22|5165.22|5167.09|5167.09|5165.22|5165.22|0
1605533530000|2020-11-16 13:32:10|5164.53|5164.53|5164.5|5164.5|5165.22|5165.22|5164.5|5164.5|0
1605533560000|2020-11-16 13:32:40|5164.27|5164.27|5164.67|5164.67|5164.67|5164.67|5164.27|5164.27|0
1605533570000|2020-11-16 13:32:50|5164.95|5164.95|5164.95|5164.95|5164.95|5164.95|5164.95|5164.95|0
1605533580000|2020-11-16 13:33:00|5164.84|5164.84|5165.62|5165.62|5165.62|5165.62|5163.98|5163.98|0
1605533600000|2020-11-16 13:33:20|5165.79|5165.79|5164.06|5164.06|5165.79|5165.79|5164.06|5164.06|0
1605533630000|2020-11-16 13:33:50|5163.89|5163.89|5164.82|5164.82|5164.82|5164.82|5163.89|5163.89|0
1605533640000|2020-11-16 13:34:00|5165.5|5165.5|5165.27|5165.27|5165.5|5165.5|5165.1|5165.1|0
1605533650000|2020-11-16 13:34:10|5165.39|5165.39|5164.7|5164.7|5165.39|5165.39|5164.7|5164.7|0
1605533670000|2020-11-16 13:34:30|5164.25|5164.25|5163.33|5163.33|5164.25|5164.25|5163.33|5163.33|0
1605533680000|2020-11-16 13:34:40|5164.01|5164.01|5164.01|5164.01|5164.01|5164.01|5164.01|5164.01|0
1605533690000|2020-11-16 13:34:50|5164.7|5164.7|5166.54|5166.54|5166.54|5166.54|5164.7|5164.7|0
1605533700000|2020-11-16 13:35:00|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|5166.81|0
1605533720000|2020-11-16 13:35:20|5166.12|5166.12|5165.99|5165.99|5166.12|5166.12|5165.99|5165.99|0
1605533730000|2020-11-16 13:35:30|5165.87|5165.87|5165.81|5165.81|5166.04|5166.04|5165.81|5165.81|0
1605533740000|2020-11-16 13:35:40|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|5165.54|0
1605533760000|2020-11-16 13:36:00|5165.31|5165.31|5165.52|5165.52|5165.52|5165.52|5165.31|5165.31|0
1605533770000|2020-11-16 13:36:10|5165.29|5165.29|5165.52|5165.52|5165.52|5165.52|5165.29|5165.29|0
1605533800000|2020-11-16 13:36:40|5165.75|5165.75|5166.44|5166.44|5166.44|5166.44|5165.75|5165.75|0
1605533810000|2020-11-16 13:36:50|5166.38|5166.38|5166.5|5166.5|5166.5|5166.5|5166.38|5166.38|0
1605533820000|2020-11-16 13:37:00|5166.27|5166.27|5165.24|5165.24|5166.27|5166.27|5165.24|5165.24|0
1605533830000|2020-11-16 13:37:10|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|0
1605533840000|2020-11-16 13:37:20|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|0
1605533850000|2020-11-16 13:37:30|5164.31|5164.31|5164.43|5164.43|5164.43|5164.43|5164.31|5164.31|0
1605533860000|2020-11-16 13:37:40|5164.37|5164.37|5163.68|5163.68|5164.37|5164.37|5162.99|5162.99|0
1605533870000|2020-11-16 13:37:50|5164.37|5164.37|5164.37|5164.37|5164.37|5164.37|5164.37|5164.37|0
1605533890000|2020-11-16 13:38:10|5164.03|5164.03|5163.21|5163.21|5164.03|5164.03|5163.21|5163.21|0
1605533910000|2020-11-16 13:38:30|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|0
1605533920000|2020-11-16 13:38:40|5163.32|5163.32|5163.26|5163.26|5163.32|5163.32|5163.26|5163.26|0
1605533930000|2020-11-16 13:38:50|5163.09|5163.09|5163.09|5163.09|5163.09|5163.09|5163.09|5163.09|0
1605533960000|2020-11-16 13:39:20|5162.62|5162.62|5162.36|5162.36|5162.62|5162.62|5162.36|5162.36|0
1605533980000|2020-11-16 13:39:40|5160.98|5160.98|5160.78|5160.78|5160.98|5160.98|5160.78|5160.78|0
1605533990000|2020-11-16 13:39:50|5160.57|5160.57|5161.54|5161.54|5161.54|5161.54|5160.17|5160.17|0
1605534000000|2020-11-16 13:40:00|5161.66|5161.66|5161.72|5161.72|5161.72|5161.72|5161.66|5161.66|0
1605534060000|2020-11-16 13:41:00|5161.49|5161.49|5161.43|5161.43|5161.49|5161.49|5161.43|5161.43|0
1605534070000|2020-11-16 13:41:10|5161.64|5161.64|5161.64|5161.64|5161.64|5161.64|5161.64|5161.64|0
1605534100000|2020-11-16 13:41:40|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|5161.84|0
1605534110000|2020-11-16 13:41:50|5161.5|5161.5|5161.5|5161.5|5161.5|5161.5|5161.5|5161.5|0
1605534130000|2020-11-16 13:42:10|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|0
1605534140000|2020-11-16 13:42:20|5161.48|5161.48|5161.48|5161.48|5161.48|5161.48|5161.48|5161.48|0
1605534150000|2020-11-16 13:42:30|5161.35|5161.35|5160.45|5160.45|5161.35|5161.35|5160.45|5160.45|0
1605534160000|2020-11-16 13:42:40|5160.4|5160.4|5161.08|5161.08|5161.08|5161.08|5160.4|5160.4|0
1605534190000|2020-11-16 13:43:10|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|5161.2|0
1605534200000|2020-11-16 13:43:20|5160.96|5160.96|5160.96|5160.96|5160.96|5160.96|5160.96|5160.96|0
1605534210000|2020-11-16 13:43:30|5160.83|5160.83|5160.62|5160.62|5160.83|5160.83|5160.62|5160.62|0
1605534220000|2020-11-16 13:43:40|5160.45|5160.45|5159.77|5159.77|5160.45|5160.45|5159.77|5159.77|0
1605534230000|2020-11-16 13:43:50|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|5159.88|0
1605534250000|2020-11-16 13:44:10|5159.94|5159.94|5160.05|5160.05|5160.05|5160.05|5159.94|5159.94|0
1605534270000|2020-11-16 13:44:30|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|5159.82|0
1605534290000|2020-11-16 13:44:50|5160.51|5160.51|5162|5162|5162|5162|5160.51|5160.51|0
1605534300000|2020-11-16 13:45:00|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|5162.13|0
1605534320000|2020-11-16 13:45:20|5162.19|5162.19|5161.81|5161.81|5162.19|5162.19|5161.81|5161.81|0
1605534360000|2020-11-16 13:46:00|5161.75|5161.75|5161.52|5161.52|5161.75|5161.75|5161.52|5161.52|0
1605534370000|2020-11-16 13:46:10|5161.46|5161.46|5161.57|5161.57|5161.63|5161.63|5161.46|5161.46|0
1605534400000|2020-11-16 13:46:40|5161.98|5161.98|5161.86|5161.86|5162.03|5162.03|5161.86|5161.86|0
1605534420000|2020-11-16 13:47:00|5161.17|5161.17|5161.12|5161.12|5161.17|5161.17|5161.12|5161.12|0
1605534430000|2020-11-16 13:47:10|5160.98|5160.98|5160.98|5160.98|5160.98|5160.98|5160.98|5160.98|0
1605534440000|2020-11-16 13:47:20|5160.85|5160.85|5160.16|5160.16|5160.85|5160.85|5160.16|5160.16|0
1605534450000|2020-11-16 13:47:30|5159.88|5159.88|5159.46|5159.46|5159.88|5159.88|5159.46|5159.46|0
1605534480000|2020-11-16 13:48:00|5159.23|5159.23|5159.06|5159.06|5159.23|5159.23|5159.06|5159.06|0
1605534490000|2020-11-16 13:48:10|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|5159.69|5159.69|0
1605534500000|2020-11-16 13:48:20|5159.86|5159.86|5160.15|5160.15|5160.15|5160.15|5159.86|5159.86|0
1605534520000|2020-11-16 13:48:40|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|0
1605534540000|2020-11-16 13:49:00|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|5160.72|0
1605534550000|2020-11-16 13:49:10|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|5160.03|0
1605534560000|2020-11-16 13:49:20|5160.09|5160.09|5160.38|5160.38|5160.38|5160.38|5160.09|5160.09|0
1605534590000|2020-11-16 13:49:50|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|5160.26|0
1605534600000|2020-11-16 13:50:00|5159.73|5159.73|5159.73|5159.73|5159.73|5159.73|5159.73|5159.73|0
1605534620000|2020-11-16 13:50:20|5159.84|5159.84|5159.71|5159.71|5159.84|5159.84|5159.71|5159.71|0
1605534630000|2020-11-16 13:50:30|5159.02|5159.02|5158.33|5158.33|5159.02|5159.02|5158.33|5158.33|0
1605534640000|2020-11-16 13:50:40|5159.02|5159.02|5160.31|5160.31|5160.31|5160.31|5159.02|5159.02|0
1605534650000|2020-11-16 13:50:50|5160.51|5160.51|5160.51|5160.51|5160.51|5160.51|5160.51|5160.51|0
1605534660000|2020-11-16 13:51:00|5160.65|5160.65|5162.98|5162.98|5162.98|5162.98|5160.65|5160.65|0
1605534670000|2020-11-16 13:51:10|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|0
1605534680000|2020-11-16 13:51:20|5163.45|5163.45|5163.45|5163.45|5163.45|5163.45|5163.45|5163.45|0
1605534730000|2020-11-16 13:52:10|5163.28|5163.28|5163.28|5163.28|5163.28|5163.28|5163.28|5163.28|0
1605534740000|2020-11-16 13:52:20|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|0
1605534750000|2020-11-16 13:52:30|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|0
1605534760000|2020-11-16 13:52:40|5163.72|5163.72|5164.77|5164.77|5164.77|5164.77|5163.72|5163.72|0
1605534770000|2020-11-16 13:52:50|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|5164.72|0
1605534790000|2020-11-16 13:53:10|5164.58|5164.58|5164.47|5164.47|5164.58|5164.58|5164.47|5164.47|0
1605534800000|2020-11-16 13:53:20|5164.73|5164.73|5164.73|5164.73|5164.73|5164.73|5164.73|5164.73|0
1605534820000|2020-11-16 13:53:40|5164.05|5164.05|5164.1|5164.1|5164.1|5164.1|5164.05|5164.05|0
1605534830000|2020-11-16 13:53:50|5164.22|5164.22|5164.22|5164.22|5164.22|5164.22|5164.22|5164.22|0
1605534870000|2020-11-16 13:54:30|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|5164.91|0
1605534880000|2020-11-16 13:54:40|5165.02|5165.02|5164.33|5164.33|5165.02|5165.02|5164.33|5164.33|0
1605534890000|2020-11-16 13:54:50|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|5163.99|0
1605534900000|2020-11-16 13:55:00|5163.52|5163.52|5162.47|5162.47|5163.52|5163.52|5162.47|5162.47|0
1605534910000|2020-11-16 13:55:10|5162.7|5162.7|5162.7|5162.7|5162.7|5162.7|5162.7|5162.7|0
1605534930000|2020-11-16 13:55:30|5162.98|5162.98|5162.16|5162.16|5162.98|5162.98|5162.16|5162.16|0
1605534950000|2020-11-16 13:55:50|5161.95|5161.95|5161.88|5161.88|5162.01|5162.01|5161.88|5161.88|0
1605534960000|2020-11-16 13:56:00|5161.18|5161.18|5160.49|5160.49|5161.18|5161.18|5160.49|5160.49|0
1605534970000|2020-11-16 13:56:10|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|0
1605535000000|2020-11-16 13:56:40|5159.57|5159.57|5158.88|5158.88|5159.57|5159.57|5158.88|5158.88|0
1605535010000|2020-11-16 13:56:50|5158.68|5158.68|5159.36|5159.36|5159.36|5159.36|5158.68|5158.68|0
1605535030000|2020-11-16 13:57:10|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|5159.25|0
1605535050000|2020-11-16 13:57:30|5159.31|5159.31|5158.85|5158.85|5159.31|5159.31|5158.85|5158.85|0
1605535060000|2020-11-16 13:57:40|5157.95|5157.95|5157.95|5157.95|5157.95|5157.95|5157.95|5157.95|0
1605535070000|2020-11-16 13:57:50|5157.78|5157.78|5157.55|5157.55|5157.78|5157.78|5157.55|5157.55|0
1605535080000|2020-11-16 13:58:00|5157.42|5157.42|5158.1|5158.1|5158.1|5158.1|5157.42|5157.42|0
1605535090000|2020-11-16 13:58:10|5158.24|5158.24|5158.24|5158.24|5158.24|5158.24|5158.24|5158.24|0
1605535100000|2020-11-16 13:58:20|5158.5|5158.5|5158.98|5158.98|5158.98|5158.98|5158.14|5158.14|0
1605535110000|2020-11-16 13:58:30|5159.09|5159.09|5159.38|5159.38|5159.38|5159.38|5159.09|5159.09|0
1605535120000|2020-11-16 13:58:40|5159.51|5159.51|5159.45|5159.45|5159.51|5159.51|5159.4|5159.4|0
1605535140000|2020-11-16 13:59:00|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|0
1605535150000|2020-11-16 13:59:10|5158.82|5158.82|5158.68|5158.68|5158.88|5158.88|5158.68|5158.68|0
1605535160000|2020-11-16 13:59:20|5158.27|5158.27|5155.52|5155.52|5158.27|5158.27|5155.52|5155.52|0
1605535170000|2020-11-16 13:59:30|5156.9|5156.9|5157.59|5157.59|5157.59|5157.59|5156.9|5156.9|0
1605535180000|2020-11-16 13:59:40|5157.64|5157.64|5158.39|5158.39|5158.39|5158.39|5157.64|5157.64|0
1605535190000|2020-11-16 13:59:50|5158.33|5158.33|5158.56|5158.56|5158.56|5158.56|5158.33|5158.33|0
1605535200000|2020-11-16 14:00:00|5158.79|5158.79|5159.62|5159.62|5159.62|5159.62|5158.79|5158.79|0
1605535210000|2020-11-16 14:00:10|5159.73|5159.73|5159.79|5159.79|5159.85|5159.85|5159.62|5159.62|0
1605535220000|2020-11-16 14:00:20|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|5159.92|0
1605535240000|2020-11-16 14:00:40|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|5159.87|0
1605535250000|2020-11-16 14:00:50|5159.18|5159.18|5158.55|5158.55|5159.18|5159.18|5158.49|5158.49|0
1605535270000|2020-11-16 14:01:10|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|0
1605535290000|2020-11-16 14:01:30|5159.12|5159.12|5159.07|5159.07|5159.12|5159.12|5159.07|5159.07|0
1605535310000|2020-11-16 14:01:50|5159.01|5159.01|5159.01|5159.01|5159.01|5159.01|5159.01|5159.01|0
1605535320000|2020-11-16 14:02:00|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|0
1605535330000|2020-11-16 14:02:10|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|5158.83|0
1605535340000|2020-11-16 14:02:20|5158.7|5158.7|5158.7|5158.7|5158.7|5158.7|5158.7|5158.7|0
1605535350000|2020-11-16 14:02:30|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|5158.64|0
1605535360000|2020-11-16 14:02:40|5157.95|5157.95|5158.09|5158.09|5158.09|5158.09|5157.95|5157.95|0
1605535370000|2020-11-16 14:02:50|5158.78|5158.78|5159.39|5159.39|5159.39|5159.39|5158.78|5158.78|0
1605535380000|2020-11-16 14:03:00|5158.71|5158.71|5158.91|5158.91|5158.91|5158.91|5158.71|5158.71|0
1605535390000|2020-11-16 14:03:10|5158.97|5158.97|5158.63|5158.63|5158.97|5158.97|5158.63|5158.63|0
1605535410000|2020-11-16 14:03:30|5158.68|5158.68|5159.37|5159.37|5159.37|5159.37|5158.68|5158.68|0
1605535440000|2020-11-16 14:04:00|5159.24|5159.24|5158.18|5158.18|5159.24|5159.24|5158.18|5158.18|0
1605535450000|2020-11-16 14:04:10|5157.49|5157.49|5157.12|5157.12|5157.49|5157.49|5157.06|5157.06|0
1605535480000|2020-11-16 14:04:40|5156.91|5156.91|5156.91|5156.91|5156.91|5156.91|5156.91|5156.91|0
1605535490000|2020-11-16 14:04:50|5156.74|5156.74|5156.69|5156.69|5156.74|5156.74|5156.69|5156.69|0
1605535510000|2020-11-16 14:05:10|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|5155.31|0
1605535520000|2020-11-16 14:05:20|5155.2|5155.2|5155.08|5155.08|5155.2|5155.2|5155.08|5155.08|0
1605535530000|2020-11-16 14:05:30|5154.39|5154.39|5154.39|5154.39|5154.39|5154.39|5154.39|5154.39|0
1605535540000|2020-11-16 14:05:40|5155.08|5155.08|5154.85|5154.85|5155.08|5155.08|5154.85|5154.85|0
1605535550000|2020-11-16 14:05:50|5154.62|5154.62|5154.62|5154.62|5154.62|5154.62|5154.62|5154.62|0
1605535560000|2020-11-16 14:06:00|5154.51|5154.51|5155.43|5155.43|5155.43|5155.43|5154.51|5154.51|0
1605535570000|2020-11-16 14:06:10|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|0
1605535590000|2020-11-16 14:06:30|5154.6|5154.6|5154.66|5154.66|5154.66|5154.66|5154.43|5154.43|0
1605535600000|2020-11-16 14:06:40|5154.8|5154.8|5154.4|5154.4|5154.8|5154.8|5154.4|5154.4|0
1605535610000|2020-11-16 14:06:50|5154.51|5154.51|5155.45|5155.45|5155.45|5155.45|5154.4|5154.4|0
1605535620000|2020-11-16 14:07:00|5156.14|5156.14|5156.34|5156.34|5156.34|5156.34|5156.14|5156.14|0
1605535650000|2020-11-16 14:07:30|5156.4|5156.4|5156.46|5156.46|5156.46|5156.46|5156.4|5156.4|0
1605535660000|2020-11-16 14:07:40|5156.34|5156.34|5156.4|5156.4|5156.4|5156.4|5156.29|5156.29|0
1605535670000|2020-11-16 14:07:50|5156.23|5156.23|5155.43|5155.43|5156.23|5156.23|5155.37|5155.37|0
1605535680000|2020-11-16 14:08:00|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|5155.29|0
1605535690000|2020-11-16 14:08:10|5155.06|5155.06|5155.12|5155.12|5155.18|5155.18|5155.06|5155.06|0
1605535710000|2020-11-16 14:08:30|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|5156.5|0
1605535720000|2020-11-16 14:08:40|5156.27|5156.27|5155.92|5155.92|5156.27|5156.27|5155.87|5155.87|0
1605535730000|2020-11-16 14:08:50|5155.98|5155.98|5155.98|5155.98|5155.98|5155.98|5155.98|5155.98|0
1605535740000|2020-11-16 14:09:00|5155.81|5155.81|5155.81|5155.81|5155.81|5155.81|5155.81|5155.81|0
1605535750000|2020-11-16 14:09:10|5155.92|5155.92|5155.87|5155.87|5155.92|5155.92|5155.87|5155.87|0
1605535760000|2020-11-16 14:09:20|5155.92|5155.92|5154.27|5154.27|5156.06|5156.06|5154.27|5154.27|0
1605535770000|2020-11-16 14:09:30|5153.58|5153.58|5153.79|5153.79|5153.79|5153.79|5153.58|5153.58|0
1605535790000|2020-11-16 14:09:50|5153.62|5153.62|5154.19|5154.19|5154.19|5154.19|5153.45|5153.45|0
1605535800000|2020-11-16 14:10:00|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|5154.25|0
1605535810000|2020-11-16 14:10:10|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|0
1605535820000|2020-11-16 14:10:20|5154.88|5154.88|5154.65|5154.65|5154.88|5154.88|5154.65|5154.65|0
1605535840000|2020-11-16 14:10:40|5154.42|5154.42|5154.42|5154.42|5154.42|5154.42|5153.73|5153.73|0
1605535860000|2020-11-16 14:11:00|5154.48|5154.48|5154.64|5154.64|5154.7|5154.7|5154.34|5154.34|0
1605535870000|2020-11-16 14:11:10|5154.59|5154.59|5154.32|5154.32|5154.59|5154.59|5154.32|5154.32|0
1605535880000|2020-11-16 14:11:20|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|5154.55|0
1605535890000|2020-11-16 14:11:30|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|0
1605535910000|2020-11-16 14:11:50|5153.86|5153.86|5153.86|5153.86|5153.86|5153.86|5153.86|5153.86|0
1605535920000|2020-11-16 14:12:00|5153.97|5153.97|5153.92|5153.92|5153.97|5153.97|5153.8|5153.8|0
1605535940000|2020-11-16 14:12:20|5153.97|5153.97|5154.14|5154.14|5154.14|5154.14|5153.97|5153.97|0
1605535970000|2020-11-16 14:12:50|5153.46|5153.46|5152.71|5152.71|5153.46|5153.46|5152.66|5152.66|0
1605535980000|2020-11-16 14:13:00|5152.02|5152.02|5151.89|5151.89|5152.02|5152.02|5151.89|5151.89|0
1605536020000|2020-11-16 14:13:40|5151.45|5151.45|5149.1|5149.1|5151.45|5151.45|5149.1|5149.1|0
1605536050000|2020-11-16 14:14:10|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|0
1605536070000|2020-11-16 14:14:30|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|5148.3|0
1605536080000|2020-11-16 14:14:40|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|5148.36|0
1605536100000|2020-11-16 14:15:00|5149.05|5149.05|5149.05|5149.05|5149.05|5149.05|5149.05|5149.05|0
1605536110000|2020-11-16 14:15:10|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|5148.99|0
1605536120000|2020-11-16 14:15:20|5148.85|5148.85|5148.85|5148.85|5148.85|5148.85|5148.85|5148.85|0
1605536140000|2020-11-16 14:15:40|5149.14|5149.14|5149.66|5149.66|5149.66|5149.66|5149.14|5149.14|0
1605536150000|2020-11-16 14:15:50|5149.79|5149.79|5149.79|5149.79|5149.79|5149.79|5149.79|5149.79|0
1605536160000|2020-11-16 14:16:00|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|0
1605536170000|2020-11-16 14:16:10|5150.84|5150.84|5150.84|5150.84|5150.84|5150.84|5150.84|5150.84|0
1605536180000|2020-11-16 14:16:20|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|5151.05|0
1605536190000|2020-11-16 14:16:30|5151.22|5151.22|5151.76|5151.76|5151.76|5151.76|5151.22|5151.22|0
1605536200000|2020-11-16 14:16:40|5151.89|5151.89|5151.72|5151.72|5151.89|5151.89|5151.72|5151.72|0
1605536240000|2020-11-16 14:17:20|5151.45|5151.45|5151.45|5151.45|5151.45|5151.45|5151.45|5151.45|0
1605536250000|2020-11-16 14:17:30|5151.92|5151.92|5151.92|5151.92|5151.92|5151.92|5151.92|5151.92|0
1605536260000|2020-11-16 14:17:40|5152.15|5152.15|5152.04|5152.04|5152.72|5152.72|5152.04|5152.04|0
1605536270000|2020-11-16 14:17:50|5152.27|5152.27|5151.97|5151.97|5152.27|5152.27|5151.97|5151.97|0
1605536280000|2020-11-16 14:18:00|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|0
1605536320000|2020-11-16 14:18:40|5150.81|5150.81|5150.69|5150.69|5150.81|5150.81|5150.69|5150.69|0
1605536330000|2020-11-16 14:18:50|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|5150.01|0
1605536340000|2020-11-16 14:19:00|5149.8|5149.8|5148.65|5148.65|5149.8|5149.8|5148.65|5148.65|0
1605536350000|2020-11-16 14:19:10|5148.11|5148.11|5148.11|5148.11|5148.11|5148.11|5148.11|5148.11|0
1605536380000|2020-11-16 14:19:40|5146.05|5146.05|5145.13|5145.13|5146.05|5146.05|5145.13|5145.13|0
1605536400000|2020-11-16 14:20:00|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|0
1605536410000|2020-11-16 14:20:10|5143.98|5143.98|5143.92|5143.92|5143.98|5143.98|5143.87|5143.87|0
1605536420000|2020-11-16 14:20:20|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|0
1605536450000|2020-11-16 14:20:50|5142.75|5142.75|5142.29|5142.29|5142.75|5142.75|5142.29|5142.29|0
1605536470000|2020-11-16 14:21:10|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|0
1605536510000|2020-11-16 14:21:50|5142.42|5142.42|5142.55|5142.55|5142.55|5142.55|5142.42|5142.42|0
1605536520000|2020-11-16 14:22:00|5142.67|5142.67|5142.61|5142.61|5142.67|5142.67|5142.61|5142.61|0
1605536540000|2020-11-16 14:22:20|5142.5|5142.5|5142.61|5142.61|5142.61|5142.61|5142.5|5142.5|0
1605536550000|2020-11-16 14:22:30|5142.41|5142.41|5141.55|5141.55|5142.41|5142.41|5141.55|5141.55|0
1605536560000|2020-11-16 14:22:40|5141.28|5141.28|5140.59|5140.59|5141.28|5141.28|5140.59|5140.59|0
1605536570000|2020-11-16 14:22:50|5140.53|5140.53|5140.24|5140.24|5140.53|5140.53|5140.24|5140.24|0
1605536580000|2020-11-16 14:23:00|5139.78|5139.78|5138.4|5138.4|5139.78|5139.78|5138.4|5138.4|0
1605536590000|2020-11-16 14:23:10|5138.2|5138.2|5138.94|5138.94|5138.94|5138.94|5138.2|5138.2|0
1605536620000|2020-11-16 14:23:40|5139.63|5139.63|5139.4|5139.4|5139.63|5139.63|5139.4|5139.4|0
1605536640000|2020-11-16 14:24:00|5139.17|5139.17|5138.45|5138.45|5139.17|5139.17|5138.08|5138.08|0
1605536650000|2020-11-16 14:24:10|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|0
1605536670000|2020-11-16 14:24:30|5138.96|5138.96|5138.77|5138.77|5138.96|5138.96|5138.77|5138.77|0
1605536680000|2020-11-16 14:24:40|5138.83|5138.83|5138.88|5138.88|5138.88|5138.88|5138.83|5138.83|0
1605536700000|2020-11-16 14:25:00|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|0
1605536720000|2020-11-16 14:25:20|5138.88|5138.88|5138.88|5138.88|5138.88|5138.88|5138.88|5138.88|0
1605536730000|2020-11-16 14:25:30|5138.68|5138.68|5140.6|5140.6|5140.79|5140.79|5138.68|5138.68|0
1605536750000|2020-11-16 14:25:50|5141.29|5141.29|5141.56|5141.56|5141.56|5141.56|5141.29|5141.29|0
1605536760000|2020-11-16 14:26:00|5142.25|5142.25|5142.42|5142.42|5142.42|5142.42|5142.25|5142.25|0
1605536770000|2020-11-16 14:26:10|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|5142.55|0
1605536800000|2020-11-16 14:26:40|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|0
1605536850000|2020-11-16 14:27:30|5142.61|5142.61|5143.3|5143.3|5143.3|5143.3|5142.61|5142.61|0
1605536860000|2020-11-16 14:27:40|5143.24|5143.24|5145.53|5145.53|5145.53|5145.53|5143.24|5143.24|0
1605536880000|2020-11-16 14:28:00|5145.59|5145.59|5144.25|5144.25|5145.59|5145.59|5144.25|5144.25|0
1605536890000|2020-11-16 14:28:10|5144.04|5144.04|5143.83|5143.83|5144.25|5144.25|5143.56|5143.56|0
1605536900000|2020-11-16 14:28:20|5144.52|5144.52|5143.14|5143.14|5144.52|5144.52|5143.14|5143.14|0
1605536910000|2020-11-16 14:28:30|5143.01|5143.01|5142.19|5142.19|5143.01|5143.01|5142.19|5142.19|0
1605536920000|2020-11-16 14:28:40|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|0
1605536950000|2020-11-16 14:29:10|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|5143.56|0
1605536990000|2020-11-16 14:29:50|5143.79|5143.79|5141.78|5141.78|5143.79|5143.79|5141.78|5141.78|0
1605537000000|2020-11-16 14:30:00|5142.47|5142.47|5143.26|5143.26|5143.95|5143.95|5142.47|5142.47|0
1605537010000|2020-11-16 14:30:10|5143.39|5143.39|5145.41|5145.41|5145.41|5145.41|5143.39|5143.39|0
1605537030000|2020-11-16 14:30:30|5146.1|5146.1|5146.79|5146.79|5146.79|5146.79|5146.1|5146.1|0
1605537040000|2020-11-16 14:30:40|5147.05|5147.05|5147.34|5147.34|5147.34|5147.34|5146.37|5146.37|0
1605537050000|2020-11-16 14:30:50|5148.03|5148.03|5148.72|5148.72|5148.72|5148.72|5148.03|5148.03|0
1605537060000|2020-11-16 14:31:00|5149.08|5149.08|5149.42|5149.42|5150.67|5150.67|5149.08|5149.08|0
1605537070000|2020-11-16 14:31:10|5148.74|5148.74|5148.05|5148.05|5148.74|5148.74|5148.05|5148.05|0
1605537080000|2020-11-16 14:31:20|5148.18|5148.18|5148.18|5148.18|5148.18|5148.18|5148.18|5148.18|0
1605537090000|2020-11-16 14:31:30|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|5148.42|0
1605537100000|2020-11-16 14:31:40|5147.73|5147.73|5145.63|5145.63|5147.73|5147.73|5145.63|5145.63|0
1605537110000|2020-11-16 14:31:50|5146.31|5146.31|5145.97|5145.97|5146.31|5146.31|5145.97|5145.97|0
1605537120000|2020-11-16 14:32:00|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|0
1605537130000|2020-11-16 14:32:10|5145.74|5145.74|5145.86|5145.86|5145.86|5145.86|5145.74|5145.74|0
1605537140000|2020-11-16 14:32:20|5146.54|5146.54|5147.23|5147.23|5147.23|5147.23|5146.54|5146.54|0
1605537160000|2020-11-16 14:32:40|5146.54|5146.54|5146.54|5146.54|5146.54|5146.54|5146.54|5146.54|0
1605537180000|2020-11-16 14:33:00|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|5145.86|0
1605537190000|2020-11-16 14:33:10|5145.99|5145.99|5146.68|5146.68|5146.68|5146.68|5145.99|5145.99|0
1605537200000|2020-11-16 14:33:20|5146.54|5146.54|5146.31|5146.31|5146.54|5146.54|5146.31|5146.31|0
1605537210000|2020-11-16 14:33:30|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|5146.08|0
1605537220000|2020-11-16 14:33:40|5144.7|5144.7|5142.79|5142.79|5144.7|5144.7|5142.79|5142.79|0
1605537230000|2020-11-16 14:33:50|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|5142.85|0
1605537240000|2020-11-16 14:34:00|5142.51|5142.51|5141.25|5141.25|5142.51|5142.51|5141.25|5141.25|0
1605537250000|2020-11-16 14:34:10|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|0
1605537260000|2020-11-16 14:34:20|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|0
1605537280000|2020-11-16 14:34:40|5142.07|5142.07|5142.78|5142.78|5142.95|5142.95|5142.07|5142.07|0
1605537290000|2020-11-16 14:34:50|5142.89|5142.89|5142.89|5142.89|5142.89|5142.89|5142.89|5142.89|0
1605537300000|2020-11-16 14:35:00|5143.58|5143.58|5143.18|5143.18|5143.58|5143.58|5142.89|5142.89|0
1605537310000|2020-11-16 14:35:10|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|5143.32|0
1605537330000|2020-11-16 14:35:30|5142.97|5142.97|5143.6|5143.6|5143.6|5143.6|5142.92|5142.92|0
1605537350000|2020-11-16 14:35:50|5144.43|5144.43|5144.86|5144.86|5144.86|5144.86|5144.43|5144.43|0
1605537360000|2020-11-16 14:36:00|5145.07|5145.07|5145.2|5145.2|5145.2|5145.2|5145.07|5145.07|0
1605537370000|2020-11-16 14:36:10|5144.52|5144.52|5144.65|5144.65|5144.65|5144.65|5144.52|5144.52|0
1605537380000|2020-11-16 14:36:20|5144.52|5144.52|5144.15|5144.15|5144.52|5144.52|5144.15|5144.15|0
1605537390000|2020-11-16 14:36:30|5144.84|5144.84|5145.13|5145.13|5145.13|5145.13|5144.84|5144.84|0
1605537400000|2020-11-16 14:36:40|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|0
1605537410000|2020-11-16 14:36:50|5145.95|5145.95|5146.09|5146.09|5146.09|5146.09|5145.95|5145.95|0
1605537430000|2020-11-16 14:37:10|5146.32|5146.32|5146.34|5146.34|5146.45|5146.45|5146.32|5146.32|0
1605537440000|2020-11-16 14:37:20|5146.17|5146.17|5146.32|5146.32|5146.32|5146.32|5146.11|5146.11|0
1605537450000|2020-11-16 14:37:30|5146.43|5146.43|5146.43|5146.43|5146.43|5146.43|5146.43|5146.43|0
1605537460000|2020-11-16 14:37:40|5146.55|5146.55|5148.29|5148.29|5148.29|5148.29|5146.55|5146.55|0
1605537480000|2020-11-16 14:38:00|5148.56|5148.56|5148.5|5148.5|5148.67|5148.67|5148.5|5148.5|0
1605537490000|2020-11-16 14:38:10|5147.81|5147.81|5147.3|5147.3|5148.38|5148.38|5147.3|5147.3|0
1605537510000|2020-11-16 14:38:30|5146.61|5146.61|5147|5147|5147|5147|5146.61|5146.61|0
1605537520000|2020-11-16 14:38:40|5147.18|5147.18|5147.18|5147.18|5147.18|5147.18|5147.18|5147.18|0
1605537550000|2020-11-16 14:39:10|5146.71|5146.71|5146.74|5146.74|5146.74|5146.74|5146.71|5146.71|0
1605537570000|2020-11-16 14:39:30|5146.68|5146.68|5146.55|5146.55|5146.68|5146.68|5146.55|5146.55|0
1605537590000|2020-11-16 14:39:50|5147.23|5147.23|5147.6|5147.6|5147.6|5147.6|5147.23|5147.23|0
1605537600000|2020-11-16 14:40:00|5149.18|5149.18|5151.97|5151.97|5152|5152|5149.18|5149.18|0
1605537610000|2020-11-16 14:40:10|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|5151.28|0
1605537620000|2020-11-16 14:40:20|5151.05|5151.05|5151.08|5151.08|5151.21|5151.21|5151.05|5151.05|0
1605537630000|2020-11-16 14:40:30|5150.84|5150.84|5149.13|5149.13|5150.84|5150.84|5148.92|5148.92|0
1605537640000|2020-11-16 14:40:40|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|5148.9|0
1605537650000|2020-11-16 14:40:50|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|5148.76|0
1605537660000|2020-11-16 14:41:00|5148.82|5148.82|5149.91|5149.91|5149.91|5149.91|5148.82|5148.82|0
1605537670000|2020-11-16 14:41:10|5149.96|5149.96|5150.61|5150.61|5150.61|5150.61|5149.96|5149.96|0
1605537680000|2020-11-16 14:41:20|5150.84|5150.84|5151.59|5151.59|5151.59|5151.59|5150.84|5150.84|0
1605537690000|2020-11-16 14:41:30|5151.86|5151.86|5152.45|5152.45|5152.54|5152.54|5151.86|5151.86|0
1605537700000|2020-11-16 14:41:40|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|5153.14|0
1605537710000|2020-11-16 14:41:50|5153.2|5153.2|5153.66|5153.66|5153.66|5153.66|5153.2|5153.2|0
1605537720000|2020-11-16 14:42:00|5154.35|5154.35|5153.66|5153.66|5154.35|5154.35|5153.66|5153.66|0
1605537730000|2020-11-16 14:42:10|5155.73|5155.73|5155.73|5155.73|5155.73|5155.73|5155.73|5155.73|0
1605537760000|2020-11-16 14:42:40|5156.18|5156.18|5154.64|5154.64|5156.18|5156.18|5154.64|5154.64|0
1605537780000|2020-11-16 14:43:00|5153.95|5153.95|5153.54|5153.54|5153.95|5153.95|5153.54|5153.54|0
1605537790000|2020-11-16 14:43:10|5153.83|5153.83|5153.14|5153.14|5153.83|5153.83|5153.14|5153.14|0
1605537800000|2020-11-16 14:43:20|5152.97|5152.97|5153.66|5153.66|5153.66|5153.66|5152.97|5152.97|0
1605537810000|2020-11-16 14:43:30|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|5154.19|0
1605537820000|2020-11-16 14:43:40|5154.6|5154.6|5154.05|5154.05|5154.74|5154.74|5154.05|5154.05|0
1605537840000|2020-11-16 14:44:00|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|5154.74|0
1605537870000|2020-11-16 14:44:30|5155.02|5155.02|5154.52|5154.52|5155.02|5155.02|5154.52|5154.52|0
1605537880000|2020-11-16 14:44:40|5153.15|5153.15|5152.94|5152.94|5153.15|5153.15|5152.94|5152.94|0
1605537890000|2020-11-16 14:44:50|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|0
1605537910000|2020-11-16 14:45:10|5151.89|5151.89|5151.57|5151.57|5151.89|5151.89|5150.19|5150.19|0
1605537920000|2020-11-16 14:45:20|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|5151.68|0
1605537930000|2020-11-16 14:45:30|5151.85|5151.85|5151.35|5151.35|5151.85|5151.85|5151.35|5151.35|0
1605537940000|2020-11-16 14:45:40|5151.15|5151.15|5151.15|5151.15|5151.15|5151.15|5151.15|5151.15|0
1605537950000|2020-11-16 14:45:50|5151.35|5151.35|5151.35|5151.35|5151.35|5151.35|5151.35|5151.35|0
1605537960000|2020-11-16 14:46:00|5150.94|5150.94|5149.72|5149.72|5150.94|5150.94|5149.72|5149.72|0
1605537970000|2020-11-16 14:46:10|5149.85|5149.85|5150.06|5150.06|5150.06|5150.06|5149.85|5149.85|0
1605537980000|2020-11-16 14:46:20|5150|5150|5150.23|5150.23|5150.23|5150.23|5150|5150|0
1605537990000|2020-11-16 14:46:30|5150.47|5150.47|5151.29|5151.29|5151.29|5151.29|5150.47|5150.47|0
1605538020000|2020-11-16 14:47:00|5151.23|5151.23|5150.54|5150.54|5151.23|5151.23|5150.54|5150.54|0
1605538030000|2020-11-16 14:47:10|5149.86|5149.86|5149.74|5149.74|5149.86|5149.86|5149.74|5149.74|0
1605538040000|2020-11-16 14:47:20|5149.05|5149.05|5148.81|5148.81|5149.05|5149.05|5148.81|5148.81|0
1605538050000|2020-11-16 14:47:30|5148.94|5148.94|5148.94|5148.94|5148.94|5148.94|5148.94|5148.94|0
1605538060000|2020-11-16 14:47:40|5149.63|5149.63|5149.63|5149.63|5149.63|5149.63|5149.63|5149.63|0
1605538070000|2020-11-16 14:47:50|5149.57|5149.57|5148.42|5148.42|5149.57|5149.57|5148.42|5148.42|0
1605538100000|2020-11-16 14:48:20|5147.73|5147.73|5148.42|5148.42|5148.42|5148.42|5147.73|5147.73|0
1605538110000|2020-11-16 14:48:30|5147.95|5147.95|5147.55|5147.55|5147.95|5147.95|5147.55|5147.55|0
1605538150000|2020-11-16 14:49:10|5147.75|5147.75|5147.89|5147.89|5147.89|5147.89|5147.75|5147.75|0
1605538160000|2020-11-16 14:49:20|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|5147.95|0
1605538180000|2020-11-16 14:49:40|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|0
1605538190000|2020-11-16 14:49:50|5150.2|5150.2|5150.33|5150.33|5150.33|5150.33|5150.2|5150.2|0
1605538200000|2020-11-16 14:50:00|5150.6|5150.6|5150.83|5150.83|5150.83|5150.83|5150.6|5150.6|0
1605538210000|2020-11-16 14:50:10|5151.04|5151.04|5150.07|5150.07|5151.04|5151.04|5150.07|5150.07|0
1605538220000|2020-11-16 14:50:20|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1605538240000|2020-11-16 14:50:40|5150.87|5150.87|5150.87|5150.87|5150.87|5150.87|5150.87|5150.87|0
1605538250000|2020-11-16 14:50:50|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|5150.77|0
1605538280000|2020-11-16 14:51:20|5151.46|5151.46|5150.77|5150.77|5151.46|5151.46|5150.08|5150.08|0
1605538290000|2020-11-16 14:51:30|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|0
1605538300000|2020-11-16 14:51:40|5151.17|5151.17|5150.92|5150.92|5151.38|5151.38|5150.92|5150.92|0
1605538310000|2020-11-16 14:51:50|5151.13|5151.13|5153.46|5153.46|5153.46|5153.46|5151.13|5151.13|0
1605538330000|2020-11-16 14:52:10|5154.14|5154.14|5155.74|5155.74|5155.74|5155.74|5154.14|5154.14|0
1605538350000|2020-11-16 14:52:30|5155.53|5155.53|5155.53|5155.53|5155.53|5155.53|5155.53|5155.53|0
1605538360000|2020-11-16 14:52:40|5155.8|5155.8|5154.75|5154.75|5155.8|5155.8|5154.75|5154.75|0
1605538370000|2020-11-16 14:52:50|5154.57|5154.57|5155.01|5155.01|5155.7|5155.7|5154.57|5154.57|0
1605538380000|2020-11-16 14:53:00|5154.84|5154.84|5156.22|5156.22|5156.22|5156.22|5154.84|5154.84|0
1605538400000|2020-11-16 14:53:20|5156.42|5156.42|5157.34|5157.34|5157.34|5157.34|5156.42|5156.42|0
1605538410000|2020-11-16 14:53:30|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|0
1605538420000|2020-11-16 14:53:40|5158.04|5158.04|5159.38|5159.38|5159.38|5159.38|5158.04|5158.04|0
1605538430000|2020-11-16 14:53:50|5158.69|5158.69|5160.06|5160.06|5160.06|5160.06|5158.69|5158.69|0
1605538440000|2020-11-16 14:54:00|5159.93|5159.93|5160.08|5160.08|5160.08|5160.08|5159.81|5159.81|0
1605538450000|2020-11-16 14:54:10|5159.97|5159.97|5160.66|5160.66|5160.66|5160.66|5159.97|5159.97|0
1605538460000|2020-11-16 14:54:20|5160.86|5160.86|5161.09|5161.09|5161.09|5161.09|5160.86|5160.86|0
1605538470000|2020-11-16 14:54:30|5161.78|5161.78|5161.09|5161.09|5162.94|5162.94|5161.09|5161.09|0
1605538480000|2020-11-16 14:54:40|5162.45|5162.45|5163.14|5163.14|5163.83|5163.83|5162.45|5162.45|0
1605538500000|2020-11-16 14:55:00|5163.42|5163.42|5164.26|5164.26|5164.26|5164.26|5163.42|5163.42|0
1605538510000|2020-11-16 14:55:10|5164.03|5164.03|5164.03|5164.03|5164.03|5164.03|5164.03|5164.03|0
1605538520000|2020-11-16 14:55:20|5164.24|5164.24|5164.24|5164.24|5164.24|5164.24|5164.24|5164.24|0
1605538540000|2020-11-16 14:55:40|5164.58|5164.58|5164.1|5164.1|5164.79|5164.79|5164.1|5164.1|0
1605538570000|2020-11-16 14:56:10|5164.44|5164.44|5164.83|5164.83|5164.83|5164.83|5164.44|5164.44|0
1605538580000|2020-11-16 14:56:20|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|5164.36|0
1605538590000|2020-11-16 14:56:30|5163.67|5163.67|5163.8|5163.8|5163.8|5163.8|5163.67|5163.67|0
1605538600000|2020-11-16 14:56:40|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|0
1605538610000|2020-11-16 14:56:50|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|5164.83|0
1605538620000|2020-11-16 14:57:00|5164.14|5164.14|5163.8|5163.8|5164.14|5164.14|5163.8|5163.8|0
1605538640000|2020-11-16 14:57:20|5163.57|5163.57|5163.3|5163.3|5163.57|5163.57|5163.3|5163.3|0
1605538650000|2020-11-16 14:57:30|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|5163.44|0
1605538660000|2020-11-16 14:57:40|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|0
1605538670000|2020-11-16 14:57:50|5164.07|5164.07|5163.23|5163.23|5164.07|5164.07|5163.23|5163.23|0
1605538680000|2020-11-16 14:58:00|5163.02|5163.02|5163.16|5163.16|5163.29|5163.29|5163.02|5163.02|0
1605538700000|2020-11-16 14:58:20|5162.47|5162.47|5162.47|5162.47|5162.47|5162.47|5162.47|5162.47|0
1605538710000|2020-11-16 14:58:30|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|0
1605538730000|2020-11-16 14:58:50|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|0
1605538740000|2020-11-16 14:59:00|5162.6|5162.6|5161.25|5161.25|5162.6|5162.6|5161.25|5161.25|0
1605538750000|2020-11-16 14:59:10|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|0
1605538760000|2020-11-16 14:59:20|5160.78|5160.78|5161.47|5161.47|5161.47|5161.47|5160.78|5160.78|0
1605538770000|2020-11-16 14:59:30|5160.78|5160.78|5161.47|5161.47|5161.47|5161.47|5160.78|5160.78|0
1605538780000|2020-11-16 14:59:40|5161.58|5161.58|5161.18|5161.18|5161.58|5161.58|5161.18|5161.18|0
1605538790000|2020-11-16 14:59:50|5160.49|5160.49|5160.76|5160.76|5160.76|5160.76|5160.49|5160.49|0
1605538800000|2020-11-16 15:00:00|5161.45|5161.45|5160.31|5160.31|5161.45|5161.45|5159.94|5159.94|0
1605538820000|2020-11-16 15:00:20|5159.62|5159.62|5159.62|5159.62|5159.62|5159.62|5159.62|5159.62|0
1605538830000|2020-11-16 15:00:30|5159.48|5159.48|5160.17|5160.17|5160.17|5160.17|5159.48|5159.48|0
1605538840000|2020-11-16 15:00:40|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|5160.44|0
1605538850000|2020-11-16 15:00:50|5160.73|5160.73|5163.36|5163.36|5163.36|5163.36|5160.73|5160.73|0
1605538860000|2020-11-16 15:01:00|5163.59|5163.59|5163.59|5163.59|5163.59|5163.59|5163.59|5163.59|0
1605538870000|2020-11-16 15:01:10|5163.73|5163.73|5165.24|5165.24|5165.24|5165.24|5163.73|5163.73|0
1605538880000|2020-11-16 15:01:20|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|5165.44|0
1605538890000|2020-11-16 15:01:30|5166.13|5166.13|5166.4|5166.4|5166.4|5166.4|5166.13|5166.13|0
1605538900000|2020-11-16 15:01:40|5166.63|5166.63|5166.84|5166.84|5166.84|5166.84|5166.63|5166.63|0
1605538910000|2020-11-16 15:01:50|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|5167.18|0
1605538930000|2020-11-16 15:02:10|5166.49|5166.49|5169.24|5169.24|5169.24|5169.24|5166.49|5166.49|0
1605538940000|2020-11-16 15:02:20|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|0
1605538950000|2020-11-16 15:02:30|5169.6|5169.6|5169.73|5169.73|5169.73|5169.73|5169.6|5169.6|0
1605538960000|2020-11-16 15:02:40|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|5169.5|0
1605538970000|2020-11-16 15:02:50|5170.18|5170.18|5170.87|5170.87|5170.87|5170.87|5170.18|5170.18|0
1605538990000|2020-11-16 15:03:10|5171.56|5171.56|5172.6|5172.6|5172.6|5172.6|5171.56|5171.56|0
1605539000000|2020-11-16 15:03:20|5171.92|5171.92|5170.7|5170.7|5171.92|5171.92|5170.7|5170.7|0
1605539010000|2020-11-16 15:03:30|5170.47|5170.47|5170.22|5170.22|5170.47|5170.47|5170.16|5170.16|0
1605539020000|2020-11-16 15:03:40|5170.01|5170.01|5169.88|5169.88|5170.01|5170.01|5169.88|5169.88|0
1605539030000|2020-11-16 15:03:50|5170.57|5170.57|5170.68|5170.68|5170.68|5170.68|5170.57|5170.57|0
1605539040000|2020-11-16 15:04:00|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|0
1605539050000|2020-11-16 15:04:10|5170.13|5170.13|5170.28|5170.28|5170.33|5170.33|5170.13|5170.13|0
1605539070000|2020-11-16 15:04:30|5170.41|5170.41|5170.41|5170.41|5171.1|5171.1|5170.41|5170.41|0
1605539080000|2020-11-16 15:04:40|5170.47|5170.47|5169.76|5169.76|5170.58|5170.58|5169.76|5169.76|0
1605539090000|2020-11-16 15:04:50|5169.64|5169.64|5169.28|5169.28|5169.64|5169.64|5169.28|5169.28|0
1605539100000|2020-11-16 15:05:00|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|0
1605539110000|2020-11-16 15:05:10|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|0
1605539150000|2020-11-16 15:05:50|5169.73|5169.73|5169.25|5169.25|5169.73|5169.73|5169.25|5169.25|0
1605539160000|2020-11-16 15:06:00|5169.31|5169.31|5169.1|5169.1|5169.31|5169.31|5169.1|5169.1|0
1605539170000|2020-11-16 15:06:10|5168.99|5168.99|5168.93|5168.93|5168.99|5168.99|5168.93|5168.93|0
1605539180000|2020-11-16 15:06:20|5168.24|5168.24|5167.82|5167.82|5168.24|5168.24|5167.82|5167.82|0
1605539200000|2020-11-16 15:06:40|5168.51|5168.51|5168.64|5168.64|5168.64|5168.64|5168.51|5168.51|0
1605539210000|2020-11-16 15:06:50|5168.41|5168.41|5167.39|5167.39|5168.41|5168.41|5167.39|5167.39|0
1605539220000|2020-11-16 15:07:00|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|0
1605539230000|2020-11-16 15:07:10|5166.57|5166.57|5164.96|5164.96|5166.57|5166.57|5164.96|5164.96|0
1605539240000|2020-11-16 15:07:20|5164.76|5164.76|5164.49|5164.49|5164.76|5164.76|5164.49|5164.49|0
1605539260000|2020-11-16 15:07:40|5164.28|5164.28|5164.28|5164.28|5164.28|5164.28|5164.28|5164.28|0
1605539270000|2020-11-16 15:07:50|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|5162.91|0
1605539290000|2020-11-16 15:08:10|5163.19|5163.19|5163.19|5163.19|5163.19|5163.19|5163.19|5163.19|0
1605539300000|2020-11-16 15:08:20|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|0
1605539320000|2020-11-16 15:08:40|5163.61|5163.61|5163.61|5163.61|5163.61|5163.61|5163.61|5163.61|0
1605539330000|2020-11-16 15:08:50|5163.38|5163.38|5163.59|5163.59|5163.59|5163.59|5163.38|5163.38|0
1605539350000|2020-11-16 15:09:10|5162.9|5162.9|5158.73|5158.73|5162.9|5162.9|5158.73|5158.73|0
1605539360000|2020-11-16 15:09:20|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|0
1605539370000|2020-11-16 15:09:30|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|0
1605539400000|2020-11-16 15:10:00|5159.3|5159.3|5159.13|5159.13|5159.3|5159.3|5159.13|5159.13|0
1605539410000|2020-11-16 15:10:10|5158.9|5158.9|5157.02|5157.02|5158.9|5158.9|5157.02|5157.02|0
1605539420000|2020-11-16 15:10:20|5156.48|5156.48|5156.48|5156.48|5156.48|5156.48|5156.48|5156.48|0
1605539430000|2020-11-16 15:10:30|5153.73|5153.73|5153.45|5153.45|5153.73|5153.73|5153.45|5153.45|0
1605539440000|2020-11-16 15:10:40|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|0
1605539450000|2020-11-16 15:10:50|5153.45|5153.45|5154.49|5154.49|5154.96|5154.96|5153.45|5153.45|0
1605539460000|2020-11-16 15:11:00|5154.26|5154.26|5154.39|5154.39|5154.39|5154.39|5154.26|5154.26|0
1605539470000|2020-11-16 15:11:10|5154.26|5154.26|5154.26|5154.26|5154.26|5154.26|5154.26|5154.26|0
1605539510000|2020-11-16 15:11:50|5154.94|5154.94|5154.94|5154.94|5155.63|5155.63|5154.94|5154.94|0
1605539520000|2020-11-16 15:12:00|5155.18|5155.18|5153.52|5153.52|5155.18|5155.18|5153.52|5153.52|0
1605539560000|2020-11-16 15:12:40|5154.2|5154.2|5155.22|5155.22|5155.22|5155.22|5154.2|5154.2|0
1605539570000|2020-11-16 15:12:50|5155.91|5155.91|5157.42|5157.42|5157.42|5157.42|5155.91|5155.91|0
1605539580000|2020-11-16 15:13:00|5157.47|5157.47|5157.47|5157.47|5157.47|5157.47|5157.47|5157.47|0
1605539590000|2020-11-16 15:13:10|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|0
1605539600000|2020-11-16 15:13:20|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|5156.52|0
1605539620000|2020-11-16 15:13:40|5156.29|5156.29|5154.64|5154.64|5156.29|5156.29|5154.64|5154.64|0
1605539630000|2020-11-16 15:13:50|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|5153.41|0
1605539640000|2020-11-16 15:14:00|5153.18|5153.18|5151.65|5151.65|5153.18|5153.18|5151.65|5151.65|0
1605539680000|2020-11-16 15:14:40|5150.96|5150.96|5150.83|5150.83|5150.96|5150.96|5150.83|5150.83|0
1605539700000|2020-11-16 15:15:00|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|0
1605539710000|2020-11-16 15:15:10|5150.75|5150.75|5150.52|5150.52|5150.75|5150.75|5150.52|5150.52|0
1605539720000|2020-11-16 15:15:20|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|5150.25|0
1605539730000|2020-11-16 15:15:30|5148.87|5148.87|5150.31|5150.31|5150.31|5150.31|5148.87|5148.87|0
1605539790000|2020-11-16 15:16:30|5149.62|5149.62|5151.07|5151.07|5151.07|5151.07|5149.62|5149.62|0
1605539800000|2020-11-16 15:16:40|5151.28|5151.28|5151.72|5151.72|5151.72|5151.72|5151.28|5151.28|0
1605539810000|2020-11-16 15:16:50|5151.03|5151.03|5151.49|5151.49|5151.49|5151.49|5150.8|5150.8|0
1605539830000|2020-11-16 15:17:10|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|5151.43|0
1605539840000|2020-11-16 15:17:20|5151.38|5151.38|5152.06|5152.06|5152.06|5152.06|5150.69|5150.69|0
1605539850000|2020-11-16 15:17:30|5152.75|5152.75|5152.98|5152.98|5152.98|5152.98|5152.75|5152.75|0
1605539860000|2020-11-16 15:17:40|5152.3|5152.3|5152.43|5152.43|5152.43|5152.43|5152.3|5152.3|0
1605539870000|2020-11-16 15:17:50|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|0
1605539880000|2020-11-16 15:18:00|5152.25|5152.25|5151.99|5151.99|5152.25|5152.25|5151.99|5151.99|0
1605539890000|2020-11-16 15:18:10|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|5150.61|0
1605539900000|2020-11-16 15:18:20|5151.3|5151.3|5150.95|5150.95|5151.3|5151.3|5150.95|5150.95|0
1605539910000|2020-11-16 15:18:30|5150.82|5150.82|5149.56|5149.56|5150.82|5150.82|5148.87|5148.87|0
1605539920000|2020-11-16 15:18:40|5150.25|5150.25|5150.93|5150.93|5150.93|5150.93|5150.25|5150.25|0
1605539940000|2020-11-16 15:19:00|5150.73|5150.73|5149.46|5149.46|5150.73|5150.73|5149.46|5149.46|0
1605539950000|2020-11-16 15:19:10|5149.33|5149.33|5148.98|5148.98|5149.46|5149.46|5148.78|5148.78|0
1605539960000|2020-11-16 15:19:20|5149.1|5149.1|5149.21|5149.21|5149.21|5149.21|5149.1|5149.1|0
1605539970000|2020-11-16 15:19:30|5149.34|5149.34|5151.41|5151.41|5151.41|5151.41|5149.34|5149.34|0
1605539990000|2020-11-16 15:19:50|5151.46|5151.46|5151.23|5151.23|5151.46|5151.46|5151.23|5151.23|0
1605540000000|2020-11-16 15:20:00|5151.47|5151.47|5151.35|5151.35|5151.47|5151.47|5151.35|5151.35|0
1605540010000|2020-11-16 15:20:10|5150.67|5150.67|5150.44|5150.44|5150.67|5150.67|5150.44|5150.44|0
1605540020000|2020-11-16 15:20:20|5149.79|5149.79|5148.11|5148.11|5149.89|5149.89|5148.11|5148.11|0
1605540030000|2020-11-16 15:20:30|5148.25|5148.25|5148.67|5148.67|5148.93|5148.93|5148.25|5148.25|0
1605540040000|2020-11-16 15:20:40|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|0
1605540060000|2020-11-16 15:21:00|5148.04|5148.04|5148.72|5148.72|5148.72|5148.72|5148.04|5148.04|0
1605540070000|2020-11-16 15:21:10|5148.04|5148.04|5148.21|5148.21|5148.21|5148.21|5148.04|5148.04|0
1605540090000|2020-11-16 15:21:30|5148.41|5148.41|5147.04|5147.04|5148.41|5148.41|5147.04|5147.04|0
1605540100000|2020-11-16 15:21:40|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|0
1605540110000|2020-11-16 15:21:50|5146.64|5146.64|5146.64|5146.64|5146.64|5146.64|5146.64|5146.64|0
1605540120000|2020-11-16 15:22:00|5146.5|5146.5|5146.45|5146.45|5146.5|5146.5|5146.45|5146.45|0
1605540130000|2020-11-16 15:22:10|5146.58|5146.58|5147.22|5147.22|5147.45|5147.45|5146.08|5146.08|0
1605540140000|2020-11-16 15:22:20|5147.28|5147.28|5148.23|5148.23|5148.23|5148.23|5147.07|5147.07|0
1605540160000|2020-11-16 15:22:40|5148.28|5148.28|5147.82|5147.82|5148.28|5148.28|5146.91|5146.91|0
1605540170000|2020-11-16 15:22:50|5148.51|5148.51|5148.85|5148.85|5148.85|5148.85|5148.51|5148.51|0
1605540180000|2020-11-16 15:23:00|5148.68|5148.68|5148.68|5148.68|5148.68|5148.68|5148.68|5148.68|0
1605540190000|2020-11-16 15:23:10|5148.79|5148.79|5148.91|5148.91|5148.91|5148.91|5148.79|5148.79|0
1605540200000|2020-11-16 15:23:20|5148.22|5148.22|5148.39|5148.39|5148.39|5148.39|5147.71|5147.71|0
1605540210000|2020-11-16 15:23:30|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|5147.71|0
1605540220000|2020-11-16 15:23:40|5147.76|5147.76|5147.76|5147.76|5147.76|5147.76|5147.76|5147.76|0
1605540230000|2020-11-16 15:23:50|5147.08|5147.08|5145.56|5145.56|5147.08|5147.08|5145.56|5145.56|0
1605540240000|2020-11-16 15:24:00|5145.32|5145.32|5145.42|5145.42|5145.76|5145.76|5145.08|5145.08|0
1605540250000|2020-11-16 15:24:10|5145.21|5145.21|5144.98|5144.98|5145.21|5145.21|5144.98|5144.98|0
1605540260000|2020-11-16 15:24:20|5144.77|5144.77|5143.85|5143.85|5144.77|5144.77|5143.85|5143.85|0
1605540270000|2020-11-16 15:24:30|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|5144.06|0
1605540290000|2020-11-16 15:24:50|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|5144.11|0
1605540300000|2020-11-16 15:25:00|5144.17|5144.17|5144.06|5144.06|5144.17|5144.17|5144.06|5144.06|0
1605540310000|2020-11-16 15:25:10|5141.86|5141.86|5142.87|5142.87|5143.23|5143.23|5141.86|5141.86|0
1605540330000|2020-11-16 15:25:30|5142.81|5142.81|5143.27|5143.27|5143.27|5143.27|5142.58|5142.58|0
1605540340000|2020-11-16 15:25:40|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|5143.96|0
1605540360000|2020-11-16 15:26:00|5143.9|5143.9|5143.64|5143.64|5143.9|5143.9|5143.64|5143.64|0
1605540370000|2020-11-16 15:26:10|5143.75|5143.75|5142.38|5142.38|5143.75|5143.75|5141.69|5141.69|0
1605540380000|2020-11-16 15:26:20|5143.06|5143.06|5143.12|5143.12|5143.12|5143.12|5143.06|5143.06|0
1605540390000|2020-11-16 15:26:30|5143.49|5143.49|5144.52|5144.52|5144.52|5144.52|5143.49|5143.49|0
1605540400000|2020-11-16 15:26:40|5144.79|5144.79|5144.84|5144.84|5145.07|5145.07|5144.79|5144.79|0
1605540440000|2020-11-16 15:27:20|5144.73|5144.73|5144.84|5144.84|5144.84|5144.84|5144.73|5144.73|0
1605540450000|2020-11-16 15:27:30|5145.53|5145.53|5147.35|5147.35|5147.35|5147.35|5145.53|5145.53|0
1605540470000|2020-11-16 15:27:50|5148.72|5148.72|5148.67|5148.67|5148.72|5148.72|5148.67|5148.67|0
1605540480000|2020-11-16 15:28:00|5148.8|5148.8|5148.8|5148.8|5148.8|5148.8|5148.8|5148.8|0
1605540500000|2020-11-16 15:28:20|5148.97|5148.97|5149.79|5149.79|5149.79|5149.79|5148.97|5148.97|0
1605540510000|2020-11-16 15:28:30|5149.91|5149.91|5149.28|5149.28|5149.96|5149.96|5149.28|5149.28|0
1605540520000|2020-11-16 15:28:40|5149.04|5149.04|5148.36|5148.36|5149.04|5149.04|5148.36|5148.36|0
1605540530000|2020-11-16 15:28:50|5148.82|5148.82|5150.89|5150.89|5150.89|5150.89|5148.82|5148.82|0
1605540550000|2020-11-16 15:29:10|5151.57|5151.57|5151.71|5151.71|5151.71|5151.71|5151.57|5151.57|0
1605540560000|2020-11-16 15:29:20|5152.12|5152.12|5153.66|5153.66|5153.66|5153.66|5152.12|5152.12|0
1605540580000|2020-11-16 15:29:40|5154.35|5154.35|5154.75|5154.75|5154.75|5154.75|5154.35|5154.35|0
1605540590000|2020-11-16 15:29:50|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|5155.44|0
1605540600000|2020-11-16 15:30:00|5155.64|5155.64|5155.93|5155.93|5155.93|5155.93|5155.59|5155.59|0
1605540610000|2020-11-16 15:30:10|5156.2|5156.2|5156.84|5156.84|5156.84|5156.84|5156.14|5156.14|0
1605540630000|2020-11-16 15:30:30|5156.97|5156.97|5156.29|5156.29|5156.97|5156.97|5156.29|5156.29|0
1605540640000|2020-11-16 15:30:40|5156.02|5156.02|5156.15|5156.15|5156.15|5156.15|5156.02|5156.02|0
1605540650000|2020-11-16 15:30:50|5155.92|5155.92|5154.76|5154.76|5155.92|5155.92|5154.76|5154.76|0
1605540660000|2020-11-16 15:31:00|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|5154.64|0
1605540670000|2020-11-16 15:31:10|5154.53|5154.53|5153.1|5153.1|5155.22|5155.22|5153.1|5153.1|0
1605540680000|2020-11-16 15:31:20|5153.78|5153.78|5153.52|5153.52|5153.78|5153.78|5153.52|5153.52|0
1605540690000|2020-11-16 15:31:30|5153.35|5153.35|5153.23|5153.23|5153.35|5153.35|5153.23|5153.23|0
1605540700000|2020-11-16 15:31:40|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|0
1605540710000|2020-11-16 15:31:50|5152.52|5152.52|5152.47|5152.47|5152.52|5152.52|5152.47|5152.47|0
1605540720000|2020-11-16 15:32:00|5152.58|5152.58|5152.58|5152.58|5152.58|5152.58|5152.58|5152.58|0
1605540730000|2020-11-16 15:32:10|5153.27|5153.27|5153.06|5153.06|5153.27|5153.27|5153.06|5153.06|0
1605540740000|2020-11-16 15:32:20|5153.75|5153.75|5154.44|5154.44|5154.44|5154.44|5153.75|5153.75|0
1605540750000|2020-11-16 15:32:30|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|5154.57|0
1605540770000|2020-11-16 15:32:50|5155.26|5155.26|5155.26|5155.26|5155.26|5155.26|5155.26|5155.26|0
1605540780000|2020-11-16 15:33:00|5154.57|5154.57|5152.52|5152.52|5154.57|5154.57|5152.52|5152.52|0
1605540790000|2020-11-16 15:33:10|5152.41|5152.41|5153.1|5153.1|5153.1|5153.1|5152.41|5152.41|0
1605540800000|2020-11-16 15:33:20|5153.79|5153.79|5153.79|5153.79|5153.79|5153.79|5153.79|5153.79|0
1605540810000|2020-11-16 15:33:30|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|5153.38|0
1605540840000|2020-11-16 15:34:00|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|5154.07|0
1605540850000|2020-11-16 15:34:10|5154.19|5154.19|5154.59|5154.59|5154.59|5154.59|5154.19|5154.19|0
1605540860000|2020-11-16 15:34:20|5154.53|5154.53|5154.53|5154.53|5154.53|5154.53|5154.53|5154.53|0
1605540870000|2020-11-16 15:34:30|5155.22|5155.22|5155.45|5155.45|5155.45|5155.45|5155.22|5155.22|0
1605540880000|2020-11-16 15:34:40|5155.79|5155.79|5155.79|5155.79|5155.79|5155.79|5155.79|5155.79|0
1605540890000|2020-11-16 15:34:50|5155.92|5155.92|5156.74|5156.74|5156.74|5156.74|5155.92|5155.92|0
1605540900000|2020-11-16 15:35:00|5156.86|5156.86|5156.36|5156.36|5156.86|5156.86|5156.36|5156.36|0
1605540910000|2020-11-16 15:35:10|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|5156.47|0
1605540940000|2020-11-16 15:35:40|5156.82|5156.82|5156.76|5156.76|5156.82|5156.82|5156.76|5156.76|0
1605540960000|2020-11-16 15:36:00|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|5156.55|0
1605540970000|2020-11-16 15:36:10|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|5156.42|0
1605540980000|2020-11-16 15:36:20|5156.19|5156.19|5155.1|5155.1|5156.19|5156.19|5154.93|5154.93|0
1605541000000|2020-11-16 15:36:40|5155.15|5155.15|5154.54|5154.54|5155.59|5155.59|5154.54|5154.54|0
1605541010000|2020-11-16 15:36:50|5150.83|5150.83|5152.27|5152.27|5152.27|5152.27|5150.83|5150.83|0
1605541020000|2020-11-16 15:37:00|5151.58|5151.58|5150.55|5150.55|5151.58|5151.58|5150.55|5150.55|0
1605541030000|2020-11-16 15:37:10|5149.17|5149.17|5149.86|5149.86|5149.86|5149.86|5149.17|5149.17|0
1605541040000|2020-11-16 15:37:20|5149.65|5149.65|5149.86|5149.86|5149.86|5149.86|5149.65|5149.65|0
1605541060000|2020-11-16 15:37:40|5150.55|5150.55|5150.55|5150.55|5150.68|5150.68|5150.55|5150.55|0
1605541080000|2020-11-16 15:38:00|5150.78|5150.78|5150.83|5150.83|5150.83|5150.83|5150.78|5150.78|0
1605541090000|2020-11-16 15:38:10|5150.97|5150.97|5150.97|5150.97|5151.2|5151.2|5150.97|5150.97|0
1605541100000|2020-11-16 15:38:20|5150.91|5150.91|5150.91|5150.91|5150.91|5150.91|5150.91|5150.91|0
1605541120000|2020-11-16 15:38:40|5150.97|5150.97|5151.14|5151.14|5151.14|5151.14|5150.97|5150.97|0
1605541140000|2020-11-16 15:39:00|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|5151.83|0
1605541160000|2020-11-16 15:39:20|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|0
1605541170000|2020-11-16 15:39:30|5152.27|5152.27|5152.33|5152.33|5152.33|5152.33|5152.27|5152.27|0
1605541180000|2020-11-16 15:39:40|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|5152.45|0
1605541190000|2020-11-16 15:39:50|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|5152.31|0
1605541200000|2020-11-16 15:40:00|5152.18|5152.18|5152.31|5152.31|5152.31|5152.31|5152.18|5152.18|0
1605541210000|2020-11-16 15:40:10|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|0
1605541220000|2020-11-16 15:40:20|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|0
1605541240000|2020-11-16 15:40:40|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|5150.8|0
1605541250000|2020-11-16 15:40:50|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|0
1605541260000|2020-11-16 15:41:00|5151.76|5151.76|5151.18|5151.18|5151.87|5151.87|5151.18|5151.18|0
1605541270000|2020-11-16 15:41:10|5151.24|5151.24|5150.24|5150.24|5151.24|5151.24|5150.24|5150.24|0
1605541290000|2020-11-16 15:41:30|5150.35|5150.35|5149.94|5149.94|5150.35|5150.35|5149.94|5149.94|0
1605541300000|2020-11-16 15:41:40|5147.88|5147.88|5148.57|5148.57|5148.57|5148.57|5147.88|5147.88|0
1605541310000|2020-11-16 15:41:50|5148.33|5148.33|5148.33|5148.33|5148.33|5148.33|5148.33|5148.33|0
1605541320000|2020-11-16 15:42:00|5148.39|5148.39|5148.53|5148.53|5148.53|5148.53|5148.39|5148.39|0
1605541340000|2020-11-16 15:42:20|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|5148.26|0
1605541350000|2020-11-16 15:42:30|5148.02|5148.02|5145.73|5145.73|5148.02|5148.02|5145.73|5145.73|0
1605541360000|2020-11-16 15:42:40|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|5145.67|0
1605541370000|2020-11-16 15:42:50|5145.47|5145.47|5145.47|5145.47|5145.47|5145.47|5145.47|5145.47|0
1605541410000|2020-11-16 15:43:30|5144.78|5144.78|5145.47|5145.47|5145.47|5145.47|5144.78|5144.78|0
1605541430000|2020-11-16 15:43:50|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|0
1605541440000|2020-11-16 15:44:00|5145.11|5145.11|5142.88|5142.88|5145.11|5145.11|5142.88|5142.88|0
1605541450000|2020-11-16 15:44:10|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|5142.82|0
1605541470000|2020-11-16 15:44:30|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|0
1605541480000|2020-11-16 15:44:40|5142.05|5142.05|5142.05|5142.05|5142.05|5142.05|5142.05|5142.05|0
1605541500000|2020-11-16 15:45:00|5142.74|5142.74|5142.61|5142.61|5142.74|5142.74|5142.61|5142.61|0
1605541520000|2020-11-16 15:45:20|5141.92|5141.92|5141.71|5141.71|5141.92|5141.92|5141.71|5141.71|0
1605541530000|2020-11-16 15:45:30|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|0
1605541550000|2020-11-16 15:45:50|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|5142.61|0
1605541560000|2020-11-16 15:46:00|5142.4|5142.4|5142.29|5142.29|5142.4|5142.4|5142.29|5142.29|0
1605541570000|2020-11-16 15:46:10|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|0
1605541580000|2020-11-16 15:46:20|5142.29|5142.29|5143.1|5143.1|5143.1|5143.1|5142.29|5142.29|0
1605541590000|2020-11-16 15:46:30|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|5143.21|0
1605541600000|2020-11-16 15:46:40|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|5143.15|0
1605541610000|2020-11-16 15:46:50|5141.78|5141.78|5140.4|5140.4|5141.78|5141.78|5140.4|5140.4|0
1605541620000|2020-11-16 15:47:00|5140.46|5140.46|5139.86|5139.86|5140.46|5140.46|5139.86|5139.86|0
1605541650000|2020-11-16 15:47:30|5139.69|5139.69|5139.58|5139.58|5139.69|5139.69|5139.58|5139.58|0
1605541660000|2020-11-16 15:47:40|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|0
1605541670000|2020-11-16 15:47:50|5138.68|5138.68|5137.66|5137.66|5138.68|5138.68|5137.66|5137.66|0
1605541680000|2020-11-16 15:48:00|5137.55|5137.55|5138.24|5138.24|5138.92|5138.92|5137.55|5137.55|0
1605541710000|2020-11-16 15:48:30|5138|5138|5138|5138|5138|5138|5138|5138|0
1605541730000|2020-11-16 15:48:50|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|0
1605541740000|2020-11-16 15:49:00|5138|5138|5138.21|5138.21|5138.21|5138.21|5138|5138|0
1605541760000|2020-11-16 15:49:20|5138.08|5138.08|5138.02|5138.02|5138.08|5138.08|5138.02|5138.02|0
1605541770000|2020-11-16 15:49:30|5137.96|5137.96|5137.79|5137.79|5137.96|5137.96|5137.79|5137.79|0
1605541790000|2020-11-16 15:49:50|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|5137.58|0
1605541800000|2020-11-16 15:50:00|5137.64|5137.64|5137.93|5137.93|5137.93|5137.93|5137.64|5137.64|0
1605541810000|2020-11-16 15:50:10|5138.61|5138.61|5139.53|5139.53|5139.53|5139.53|5138.61|5138.61|0
1605541820000|2020-11-16 15:50:20|5138.85|5138.85|5138.16|5138.16|5138.85|5138.85|5138.16|5138.16|0
1605541840000|2020-11-16 15:50:40|5138.27|5138.27|5138.41|5138.41|5138.41|5138.41|5138.27|5138.27|0
1605541850000|2020-11-16 15:50:50|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|5138.61|0
1605541860000|2020-11-16 15:51:00|5138.73|5138.73|5139.28|5139.28|5139.28|5139.28|5138.73|5138.73|0
1605541870000|2020-11-16 15:51:10|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|5139.42|0
1605541900000|2020-11-16 15:51:40|5139.53|5139.53|5139.7|5139.7|5139.7|5139.7|5139.53|5139.53|0
1605541930000|2020-11-16 15:52:10|5139.84|5139.84|5139.26|5139.26|5139.84|5139.84|5139.26|5139.26|0
1605541940000|2020-11-16 15:52:20|5139.13|5139.13|5138.15|5138.15|5139.13|5139.13|5138.15|5138.15|0
1605541950000|2020-11-16 15:52:30|5138.84|5138.84|5138.15|5138.15|5138.84|5138.84|5138.15|5138.15|0
1605541980000|2020-11-16 15:53:00|5139.53|5139.53|5139.59|5139.59|5139.59|5139.59|5139.53|5139.53|0
1605541990000|2020-11-16 15:53:10|5139.53|5139.53|5139.47|5139.47|5139.53|5139.53|5139.47|5139.47|0
1605542020000|2020-11-16 15:53:40|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|5139.27|0
1605542030000|2020-11-16 15:53:50|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|0
1605542050000|2020-11-16 15:54:10|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|0
1605542080000|2020-11-16 15:54:40|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|5139.34|0
1605542100000|2020-11-16 15:55:00|5140.03|5140.03|5140.64|5140.64|5140.64|5140.64|5139.95|5139.95|0
1605542120000|2020-11-16 15:55:20|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|0
1605542160000|2020-11-16 15:56:00|5141.46|5141.46|5140.92|5140.92|5141.74|5141.74|5140.92|5140.92|0
1605542170000|2020-11-16 15:56:10|5140.64|5140.64|5140.52|5140.52|5140.64|5140.64|5140.52|5140.52|0
1605542200000|2020-11-16 15:56:40|5140.76|5140.76|5140.89|5140.89|5140.89|5140.89|5140.76|5140.76|0
1605542210000|2020-11-16 15:56:50|5141.12|5141.12|5141.12|5141.12|5141.36|5141.36|5141.12|5141.12|0
1605542220000|2020-11-16 15:57:00|5141.46|5141.46|5142.29|5142.29|5142.29|5142.29|5141.46|5141.46|0
1605542230000|2020-11-16 15:57:10|5143.66|5143.66|5143.66|5143.66|5143.66|5143.66|5143.66|5143.66|0
1605542240000|2020-11-16 15:57:20|5143.43|5143.43|5143.66|5143.66|5143.66|5143.66|5143.43|5143.43|0
1605542250000|2020-11-16 15:57:30|5143.72|5143.72|5144.41|5144.41|5144.41|5144.41|5143.72|5143.72|0
1605542260000|2020-11-16 15:57:40|5145.1|5145.1|5145.1|5145.1|5145.1|5145.1|5145.1|5145.1|0
1605542270000|2020-11-16 15:57:50|5145.36|5145.36|5145.23|5145.23|5145.36|5145.36|5145.23|5145.23|0
1605542310000|2020-11-16 15:58:30|5145.36|5145.36|5145.23|5145.23|5145.36|5145.36|5145.23|5145.23|0
1605542320000|2020-11-16 15:58:40|5145.1|5145.1|5143.57|5143.57|5145.1|5145.1|5143.57|5143.57|0
1605542330000|2020-11-16 15:58:50|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1605542340000|2020-11-16 15:59:00|5142.68|5142.68|5143.2|5143.2|5143.37|5143.37|5142.68|5142.68|0
1605542350000|2020-11-16 15:59:10|5142.51|5142.51|5143.2|5143.2|5143.2|5143.2|5142.51|5142.51|0
1605542370000|2020-11-16 15:59:30|5142.93|5142.93|5142.76|5142.76|5142.93|5142.93|5142.76|5142.76|0
1605542400000|2020-11-16 16:00:00|5142.99|5142.99|5142.07|5142.07|5142.99|5142.99|5141.61|5141.61|0
1605542410000|2020-11-16 16:00:10|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|5142.29|0
1605542420000|2020-11-16 16:00:20|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|0
1605542430000|2020-11-16 16:00:30|5142.7|5142.7|5142.7|5142.7|5142.7|5142.7|5142.7|5142.7|0
1605542440000|2020-11-16 16:00:40|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|5143.39|0
1605542450000|2020-11-16 16:00:50|5142.7|5142.7|5141.9|5141.9|5142.7|5142.7|5141.9|5141.9|0
1605542460000|2020-11-16 16:01:00|5141.66|5141.66|5141.78|5141.78|5141.78|5141.78|5141.66|5141.66|0
1605542470000|2020-11-16 16:01:10|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|0
1605542480000|2020-11-16 16:01:20|5141.44|5141.44|5141.17|5141.17|5141.44|5141.44|5141.17|5141.17|0
1605542490000|2020-11-16 16:01:30|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|0
1605542510000|2020-11-16 16:01:50|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|5141.48|0
1605542520000|2020-11-16 16:02:00|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|5140.79|0
1605542530000|2020-11-16 16:02:10|5140.1|5140.1|5139.41|5139.41|5140.79|5140.79|5139.41|5139.41|0
1605542540000|2020-11-16 16:02:20|5138.73|5138.73|5137.81|5137.81|5138.73|5138.73|5137.81|5137.81|0
1605542550000|2020-11-16 16:02:30|5137.67|5137.67|5137.58|5137.58|5137.7|5137.7|5137.01|5137.01|0
1605542570000|2020-11-16 16:02:50|5138.27|5138.27|5137.58|5137.58|5138.27|5138.27|5137.58|5137.58|0
1605542580000|2020-11-16 16:03:00|5137.72|5137.72|5138.06|5138.06|5138.06|5138.06|5137.72|5137.72|0
1605542590000|2020-11-16 16:03:10|5138.26|5138.26|5137.17|5137.17|5138.26|5138.26|5137.17|5137.17|0
1605542600000|2020-11-16 16:03:20|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|5135.8|0
1605542610000|2020-11-16 16:03:30|5135.59|5135.59|5134.4|5134.4|5135.59|5135.59|5134.4|5134.4|0
1605542640000|2020-11-16 16:04:00|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|0
1605542650000|2020-11-16 16:04:10|5135.59|5135.59|5135.65|5135.65|5135.65|5135.65|5135.59|5135.59|0
1605542660000|2020-11-16 16:04:20|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|5135.42|0
1605542670000|2020-11-16 16:04:30|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|0
1605542680000|2020-11-16 16:04:40|5134.6|5134.6|5135.15|5135.15|5135.15|5135.15|5134.46|5134.46|0
1605542700000|2020-11-16 16:05:00|5134.46|5134.46|5134.35|5134.35|5134.46|5134.46|5134.35|5134.35|0
1605542710000|2020-11-16 16:05:10|5134.52|5134.52|5135.21|5135.21|5135.21|5135.21|5134.52|5134.52|0
1605542720000|2020-11-16 16:05:20|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|5134.52|0
1605542730000|2020-11-16 16:05:30|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|0
1605542750000|2020-11-16 16:05:50|5134.41|5134.41|5134.41|5134.41|5134.41|5134.41|5134.41|5134.41|0
1605542760000|2020-11-16 16:06:00|5133.72|5133.72|5133.83|5133.83|5133.83|5133.83|5133.03|5133.03|0
1605542780000|2020-11-16 16:06:20|5133.66|5133.66|5133.05|5133.05|5133.66|5133.66|5132.63|5132.63|0
1605542790000|2020-11-16 16:06:30|5132.99|5132.99|5134.9|5134.9|5134.9|5134.9|5132.99|5132.99|0
1605542810000|2020-11-16 16:06:50|5135.6|5135.6|5137.11|5137.11|5137.11|5137.11|5135.37|5135.37|0
1605542820000|2020-11-16 16:07:00|5137.8|5137.8|5138.4|5138.4|5138.4|5138.4|5137.8|5137.8|0
1605542830000|2020-11-16 16:07:10|5138.34|5138.34|5139.37|5139.37|5139.37|5139.37|5138.34|5138.34|0
1605542840000|2020-11-16 16:07:20|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|0
1605542860000|2020-11-16 16:07:40|5139.37|5139.37|5139.37|5139.37|5139.5|5139.5|5139.37|5139.37|0
1605542870000|2020-11-16 16:07:50|5139.13|5139.13|5139.27|5139.27|5139.27|5139.27|5139.13|5139.13|0
1605542890000|2020-11-16 16:08:10|5139.15|5139.15|5139.15|5139.15|5139.15|5139.15|5139.15|5139.15|0
1605542900000|2020-11-16 16:08:20|5138.46|5138.46|5138.52|5138.52|5138.52|5138.52|5138.46|5138.46|0
1605542920000|2020-11-16 16:08:40|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|5137.83|0
1605542930000|2020-11-16 16:08:50|5137.6|5137.6|5137.37|5137.37|5137.6|5137.6|5137.37|5137.37|0
1605542940000|2020-11-16 16:09:00|5137.16|5137.16|5137.28|5137.28|5137.28|5137.28|5137.16|5137.16|0
1605542960000|2020-11-16 16:09:20|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|0
1605542970000|2020-11-16 16:09:30|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|5136.81|0
1605542990000|2020-11-16 16:09:50|5136.87|5136.87|5136.81|5136.81|5136.87|5136.87|5136.81|5136.81|0
1605543000000|2020-11-16 16:10:00|5137.5|5137.5|5137.5|5137.5|5137.5|5137.5|5137.5|5137.5|0
1605543010000|2020-11-16 16:10:10|5137.44|5137.44|5137.75|5137.75|5137.99|5137.99|5137.44|5137.44|0
1605543020000|2020-11-16 16:10:20|5137.07|5137.07|5137.07|5137.07|5137.07|5137.07|5137.07|5137.07|0
1605543030000|2020-11-16 16:10:30|5136.93|5136.93|5136.73|5136.73|5136.93|5136.93|5136.73|5136.73|0
1605543040000|2020-11-16 16:10:40|5136.52|5136.52|5136.92|5136.92|5136.92|5136.92|5136.23|5136.23|0
1605543050000|2020-11-16 16:10:50|5137.05|5137.05|5136.92|5136.92|5137.05|5137.05|5136.92|5136.92|0
1605543070000|2020-11-16 16:11:10|5137.15|5137.15|5136.86|5136.86|5137.15|5137.15|5136.86|5136.86|0
1605543080000|2020-11-16 16:11:20|5136.92|5136.92|5138.09|5138.09|5138.09|5138.09|5136.92|5136.92|0
1605543090000|2020-11-16 16:11:30|5137.4|5137.4|5137.27|5137.27|5137.4|5137.4|5137.27|5137.27|0
1605543100000|2020-11-16 16:11:40|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|5137.03|0
1605543110000|2020-11-16 16:11:50|5136.92|5136.92|5136.92|5136.92|5136.92|5136.92|5136.92|5136.92|0
1605543120000|2020-11-16 16:12:00|5137.12|5137.12|5137.08|5137.08|5137.22|5137.22|5137.01|5137.01|0
1605543130000|2020-11-16 16:12:10|5137.77|5137.77|5138.82|5138.82|5138.82|5138.82|5137.77|5137.77|0
1605543150000|2020-11-16 16:12:30|5138.32|5138.32|5138.21|5138.21|5138.32|5138.32|5138.21|5138.21|0
1605543160000|2020-11-16 16:12:40|5138.15|5138.15|5138.09|5138.09|5138.15|5138.15|5138.09|5138.09|0
1605543180000|2020-11-16 16:13:00|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|5138.33|0
1605543210000|2020-11-16 16:13:30|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|0
1605543220000|2020-11-16 16:13:40|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|5138.78|0
1605543230000|2020-11-16 16:13:50|5138.84|5138.84|5138.84|5138.84|5138.84|5138.84|5138.84|5138.84|0
1605543240000|2020-11-16 16:14:00|5138.15|5138.15|5138.02|5138.02|5138.15|5138.15|5138.02|5138.02|0
1605543250000|2020-11-16 16:14:10|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|0
1605543260000|2020-11-16 16:14:20|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|0
1605543280000|2020-11-16 16:14:40|5137.67|5137.67|5137.46|5137.46|5137.67|5137.67|5136.78|5136.78|0
1605543290000|2020-11-16 16:14:50|5137.58|5137.58|5137.69|5137.69|5137.69|5137.69|5137.58|5137.58|0
1605543300000|2020-11-16 16:15:00|5137.9|5137.9|5137.78|5137.78|5137.9|5137.9|5137.67|5137.67|0
1605543310000|2020-11-16 16:15:10|5137.67|5137.67|5137.61|5137.61|5137.67|5137.67|5137.61|5137.61|0
1605543320000|2020-11-16 16:15:20|5137.56|5137.56|5137.5|5137.5|5137.62|5137.62|5137.38|5137.38|0
1605543330000|2020-11-16 16:15:30|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|0
1605543340000|2020-11-16 16:15:40|5138.32|5138.32|5138.04|5138.04|5138.32|5138.32|5137.92|5137.92|0
1605543360000|2020-11-16 16:16:00|5138.73|5138.73|5139.13|5139.13|5139.13|5139.13|5138.73|5138.73|0
1605543370000|2020-11-16 16:16:10|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|5139.36|0
1605543380000|2020-11-16 16:16:20|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|5139.13|0
1605543390000|2020-11-16 16:16:30|5139.36|5139.36|5139.78|5139.78|5139.84|5139.84|5139.36|5139.36|0
1605543400000|2020-11-16 16:16:40|5139.61|5139.61|5139.72|5139.72|5139.72|5139.72|5139.61|5139.61|0
1605543420000|2020-11-16 16:17:00|5139.67|5139.67|5139.72|5139.72|5139.72|5139.72|5139.67|5139.67|0
1605543430000|2020-11-16 16:17:10|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|5139.46|0
1605543440000|2020-11-16 16:17:20|5139.32|5139.32|5138.4|5138.4|5139.32|5139.32|5138.4|5138.4|0
1605543450000|2020-11-16 16:17:30|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|5137.71|0
1605543470000|2020-11-16 16:17:50|5137.66|5137.66|5138|5138|5138|5138|5137.66|5137.66|0
1605543500000|2020-11-16 16:18:20|5138.18|5138.18|5138.1|5138.1|5138.23|5138.23|5138.1|5138.1|0
1605543520000|2020-11-16 16:18:40|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|0
1605543530000|2020-11-16 16:18:50|5138.1|5138.1|5138.79|5138.79|5138.79|5138.79|5138.1|5138.1|0
1605543550000|2020-11-16 16:19:10|5138.92|5138.92|5139.13|5139.13|5139.13|5139.13|5138.92|5138.92|0
1605543560000|2020-11-16 16:19:20|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|5138.95|0
1605543570000|2020-11-16 16:19:30|5138.82|5138.82|5138.88|5138.88|5138.88|5138.88|5138.82|5138.82|0
1605543580000|2020-11-16 16:19:40|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|0
1605543590000|2020-11-16 16:19:50|5138.54|5138.54|5138.54|5138.54|5138.54|5138.54|5138.54|5138.54|0
1605543600000|2020-11-16 16:20:00|5138.65|5138.65|5138.55|5138.55|5138.79|5138.79|5137.87|5137.87|0
1605543610000|2020-11-16 16:20:10|5138.67|5138.67|5138.9|5138.9|5138.9|5138.9|5138.67|5138.67|0
1605543620000|2020-11-16 16:20:20|5139.03|5139.03|5139.24|5139.24|5139.24|5139.24|5139.03|5139.03|0
1605543650000|2020-11-16 16:20:50|5139.76|5139.76|5139.87|5139.87|5139.87|5139.87|5139.76|5139.76|0
1605543660000|2020-11-16 16:21:00|5140|5140|5140.27|5140.27|5140.27|5140.27|5140|5140|0
1605543670000|2020-11-16 16:21:10|5140.21|5140.21|5140.21|5140.21|5140.21|5140.21|5140.21|5140.21|0
1605543680000|2020-11-16 16:21:20|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|5140.39|0
1605543690000|2020-11-16 16:21:30|5140.73|5140.73|5140.79|5140.79|5140.79|5140.79|5140.73|5140.73|0
1605543700000|2020-11-16 16:21:40|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|0
1605543710000|2020-11-16 16:21:50|5141.01|5141.01|5140.19|5140.19|5141.01|5141.01|5140.19|5140.19|0
1605543720000|2020-11-16 16:22:00|5139.51|5139.51|5139.24|5139.24|5139.64|5139.64|5138.56|5138.56|0
1605543730000|2020-11-16 16:22:10|5139.3|5139.3|5139.81|5139.81|5139.81|5139.81|5139.07|5139.07|0
1605543740000|2020-11-16 16:22:20|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|0
1605543750000|2020-11-16 16:22:30|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|5140.06|0
1605543760000|2020-11-16 16:22:40|5139.37|5139.37|5139.72|5139.72|5139.72|5139.72|5139.37|5139.37|0
1605543770000|2020-11-16 16:22:50|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|5140.4|0
1605543780000|2020-11-16 16:23:00|5140.35|5140.35|5140.11|5140.11|5140.35|5140.35|5140.11|5140.11|0
1605543790000|2020-11-16 16:23:10|5140.23|5140.23|5140.23|5140.23|5140.23|5140.23|5140.23|5140.23|0
1605543800000|2020-11-16 16:23:20|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|5140.17|0
1605543810000|2020-11-16 16:23:30|5140.4|5140.4|5140.26|5140.26|5140.4|5140.4|5140.26|5140.26|0
1605543820000|2020-11-16 16:23:40|5140.68|5140.68|5141.28|5141.28|5141.28|5141.28|5140.68|5140.68|0
1605543830000|2020-11-16 16:23:50|5141.41|5141.41|5141.54|5141.54|5141.54|5141.54|5141.41|5141.41|0
1605543840000|2020-11-16 16:24:00|5141.32|5141.32|5142.6|5142.6|5142.6|5142.6|5141.32|5141.32|0
1605543850000|2020-11-16 16:24:10|5143.29|5143.29|5143.41|5143.41|5143.52|5143.52|5143.29|5143.29|0
1605543860000|2020-11-16 16:24:20|5142.72|5142.72|5142.05|5142.05|5142.72|5142.72|5142.05|5142.05|0
1605543870000|2020-11-16 16:24:30|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|5142.18|0
1605543880000|2020-11-16 16:24:40|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|5141.5|0
1605543890000|2020-11-16 16:24:50|5141.21|5141.21|5141.11|5141.11|5141.21|5141.21|5140.98|5140.98|0
1605543900000|2020-11-16 16:25:00|5141.29|5141.29|5141.46|5141.46|5141.46|5141.46|5141.29|5141.29|0
1605543910000|2020-11-16 16:25:10|5141.69|5141.69|5141.92|5141.92|5141.92|5141.92|5141.69|5141.69|0
1605543920000|2020-11-16 16:25:20|5141.69|5141.69|5141.27|5141.27|5141.69|5141.69|5141.27|5141.27|0
1605543930000|2020-11-16 16:25:30|5141.5|5141.5|5141.23|5141.23|5141.5|5141.5|5141.23|5141.23|0
1605543950000|2020-11-16 16:25:50|5141.37|5141.37|5141.5|5141.5|5141.5|5141.5|5141.37|5141.37|0
1605543960000|2020-11-16 16:26:00|5142.19|5142.19|5142.71|5142.71|5142.71|5142.71|5142.19|5142.19|0
1605543970000|2020-11-16 16:26:10|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|5142.4|5142.4|0
1605543980000|2020-11-16 16:26:20|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|0
1605544000000|2020-11-16 16:26:40|5142.78|5142.78|5142.84|5142.84|5142.84|5142.84|5142.78|5142.78|0
1605544010000|2020-11-16 16:26:50|5143.53|5143.53|5143.76|5143.76|5143.76|5143.76|5143.53|5143.53|0
1605544020000|2020-11-16 16:27:00|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|5143.7|0
1605544030000|2020-11-16 16:27:10|5143.01|5143.01|5143.7|5143.7|5143.7|5143.7|5143.01|5143.01|0
1605544040000|2020-11-16 16:27:20|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|5144.39|0
1605544050000|2020-11-16 16:27:30|5144.66|5144.66|5143.97|5143.97|5144.66|5144.66|5143.97|5143.97|0
1605544060000|2020-11-16 16:27:40|5143.73|5143.73|5142.55|5142.55|5143.73|5143.73|5142.55|5142.55|0
1605544070000|2020-11-16 16:27:50|5142.6|5142.6|5142.77|5142.77|5142.77|5142.77|5142.6|5142.6|0
1605544090000|2020-11-16 16:28:10|5142.66|5142.66|5142.72|5142.72|5142.72|5142.72|5142.6|5142.6|0
1605544100000|2020-11-16 16:28:20|5142.98|5142.98|5142.05|5142.05|5143.42|5143.42|5142.05|5142.05|0
1605544110000|2020-11-16 16:28:30|5142.18|5142.18|5142.16|5142.16|5142.3|5142.3|5142.16|5142.16|0
1605544120000|2020-11-16 16:28:40|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|5142.4|0
1605544130000|2020-11-16 16:28:50|5142.63|5142.63|5141.71|5141.71|5142.63|5142.63|5141.71|5141.71|0
1605544140000|2020-11-16 16:29:00|5141.84|5141.84|5142.66|5142.66|5142.66|5142.66|5141.84|5141.84|0
1605544150000|2020-11-16 16:29:10|5142.72|5142.72|5143.98|5143.98|5144.19|5144.19|5142.72|5142.72|0
1605544160000|2020-11-16 16:29:20|5143.85|5143.85|5144.36|5144.36|5144.54|5144.54|5143.85|5143.85|0
1605544170000|2020-11-16 16:29:30|5144.19|5144.19|5144.23|5144.23|5144.46|5144.46|5144.19|5144.19|0
1605544180000|2020-11-16 16:29:40|5144.92|5144.92|5145.23|5145.23|5145.23|5145.23|5144.86|5144.86|0
1605544190000|2020-11-16 16:29:50|5144.54|5144.54|5143.93|5143.93|5144.94|5144.94|5143.7|5143.7|0
1605600900000|2020-11-17 08:15:00|5142.49|5142.49|5145.71|5145.71|5145.71|5145.71|5142.49|5142.49|0
1605600910000|2020-11-17 08:15:10|5145.24|5145.24|5142.55|5142.55|5145.24|5145.24|5142.55|5142.55|0
1605600920000|2020-11-17 08:15:20|5142.08|5142.08|5142.08|5142.08|5142.08|5142.08|5142.08|5142.08|0
1605600930000|2020-11-17 08:15:30|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|5142.49|0
1605600940000|2020-11-17 08:15:40|5141.86|5141.86|5136.36|5136.36|5141.86|5141.86|5136.36|5136.36|0
1605600950000|2020-11-17 08:15:50|5136.15|5136.15|5135.39|5135.39|5136.15|5136.15|5134.77|5134.77|0
1605600960000|2020-11-17 08:16:00|5136.08|5136.08|5135.68|5135.68|5136.08|5136.08|5135.68|5135.68|0
1605600970000|2020-11-17 08:16:10|5135.21|5135.21|5135.68|5135.68|5135.68|5135.68|5135.21|5135.21|0
1605600980000|2020-11-17 08:16:20|5136.37|5136.37|5136.6|5136.6|5136.6|5136.6|5136.37|5136.37|0
1605600990000|2020-11-17 08:16:30|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|5136.37|0
1605601000000|2020-11-17 08:16:40|5135.75|5135.75|5136.44|5136.44|5137.12|5137.12|5135.75|5135.75|0
1605601010000|2020-11-17 08:16:50|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|0
1605601020000|2020-11-17 08:17:00|5137.44|5137.44|5141.3|5141.3|5141.3|5141.3|5137.44|5137.44|0
1605601030000|2020-11-17 08:17:10|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|5140.9|0
1605601040000|2020-11-17 08:17:20|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|5141.59|0
1605601050000|2020-11-17 08:17:30|5142.41|5142.41|5143.11|5143.11|5143.11|5143.11|5142.41|5142.41|0
1605601060000|2020-11-17 08:17:40|5146.55|5146.55|5144.48|5144.48|5146.55|5146.55|5144.48|5144.48|0
1605601070000|2020-11-17 08:17:50|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|0
1605601080000|2020-11-17 08:18:00|5142.9|5142.9|5141.75|5141.75|5142.9|5142.9|5141.75|5141.75|0
1605601110000|2020-11-17 08:18:30|5141.86|5141.86|5140.94|5140.94|5141.86|5141.86|5140.94|5140.94|0
1605601120000|2020-11-17 08:18:40|5139.87|5139.87|5138.1|5138.1|5139.87|5139.87|5138.1|5138.1|0
1605601140000|2020-11-17 08:19:00|5137.86|5137.86|5136.04|5136.04|5138.1|5138.1|5136.04|5136.04|0
1605601160000|2020-11-17 08:19:20|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|5136.66|0
1605601170000|2020-11-17 08:19:30|5135.98|5135.98|5135.98|5135.98|5135.98|5135.98|5135.98|5135.98|0
1605601180000|2020-11-17 08:19:40|5136.66|5136.66|5137.35|5137.35|5137.35|5137.35|5136.66|5136.66|0
1605601190000|2020-11-17 08:19:50|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|0
1605601200000|2020-11-17 08:20:00|5138.45|5138.45|5139.95|5139.95|5139.95|5139.95|5138.45|5138.45|0
1605601220000|2020-11-17 08:20:20|5140.42|5140.42|5148.3|5148.3|5148.43|5148.43|5140.42|5140.42|0
1605601230000|2020-11-17 08:20:30|5147.61|5147.61|5147.56|5147.56|5147.61|5147.61|5147.56|5147.56|0
1605601240000|2020-11-17 08:20:40|5147.97|5147.97|5147.05|5147.05|5147.97|5147.97|5147.05|5147.05|0
1605601250000|2020-11-17 08:20:50|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|5147.74|0
1605601260000|2020-11-17 08:21:00|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|5148.43|0
1605601280000|2020-11-17 08:21:20|5148.63|5148.63|5151.38|5151.38|5151.38|5151.38|5148.63|5148.63|0
1605601290000|2020-11-17 08:21:30|5153.56|5153.56|5155.14|5155.14|5155.14|5155.14|5153.56|5153.56|0
1605601300000|2020-11-17 08:21:40|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|0
1605601310000|2020-11-17 08:21:50|5153.76|5153.76|5153.08|5153.08|5153.76|5153.76|5153.08|5153.08|0
1605601320000|2020-11-17 08:22:00|5150.63|5150.63|5149.94|5149.94|5150.63|5150.63|5149.94|5149.94|0
1605601330000|2020-11-17 08:22:10|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|5150.64|0
1605601350000|2020-11-17 08:22:30|5153.39|5153.39|5153.39|5153.39|5153.39|5153.39|5153.39|5153.39|0
1605601370000|2020-11-17 08:22:50|5154.08|5154.08|5154.52|5154.52|5154.52|5154.52|5154.08|5154.08|0
1605601380000|2020-11-17 08:23:00|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|5155.89|0
1605601390000|2020-11-17 08:23:10|5156.58|5156.58|5155.24|5155.24|5156.58|5156.58|5155.24|5155.24|0
1605601400000|2020-11-17 08:23:20|5154.56|5154.56|5154.56|5154.56|5154.56|5154.56|5154.56|5154.56|0
1605601430000|2020-11-17 08:23:50|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|0
1605601460000|2020-11-17 08:24:20|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|5153.53|0
1605601470000|2020-11-17 08:24:30|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|0
1605601480000|2020-11-17 08:24:40|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|5152.37|0
1605601490000|2020-11-17 08:24:50|5154.43|5154.43|5156.01|5156.01|5156.01|5156.01|5154.43|5154.43|0
1605601510000|2020-11-17 08:25:10|5156.28|5156.28|5155.59|5155.59|5156.28|5156.28|5155.59|5155.59|0
1605601520000|2020-11-17 08:25:20|5154.9|5154.9|5154.21|5154.21|5154.9|5154.9|5154.21|5154.21|0
1605601540000|2020-11-17 08:25:40|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|5155.59|0
1605601580000|2020-11-17 08:26:20|5154.21|5154.21|5154.21|5154.21|5154.21|5154.21|5154.21|5154.21|0
1605601610000|2020-11-17 08:26:50|5154.45|5154.45|5153.07|5153.07|5154.45|5154.45|5153.07|5153.07|0
1605601620000|2020-11-17 08:27:00|5152.38|5152.38|5152.38|5152.38|5152.38|5152.38|5152.38|5152.38|0
1605601630000|2020-11-17 08:27:10|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|5153.07|0
1605601640000|2020-11-17 08:27:20|5152.38|5152.38|5152.38|5152.38|5152.38|5152.38|5152.38|5152.38|0
1605601660000|2020-11-17 08:27:40|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|0
1605601680000|2020-11-17 08:28:00|5156.51|5156.51|5156.79|5156.79|5156.79|5156.79|5154.72|5154.72|0
1605601710000|2020-11-17 08:28:30|5158.59|5158.59|5157.21|5157.21|5158.59|5158.59|5157.21|5157.21|0
1605601740000|2020-11-17 08:29:00|5155.95|5155.95|5155.21|5155.21|5155.95|5155.95|5155.21|5155.21|0
1605601760000|2020-11-17 08:29:20|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|5156.59|0
1605601770000|2020-11-17 08:29:30|5157.27|5157.27|5158.61|5158.61|5158.61|5158.61|5157.27|5157.27|0
1605601780000|2020-11-17 08:29:40|5158.82|5158.82|5159.51|5159.51|5159.51|5159.51|5158.82|5158.82|0
1605601800000|2020-11-17 08:30:00|5159.97|5159.97|5160.2|5160.2|5160.2|5160.2|5159.97|5159.97|0
1605601820000|2020-11-17 08:30:20|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|5161.57|0
1605601830000|2020-11-17 08:30:30|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|5162.95|0
1605601840000|2020-11-17 08:30:40|5162.26|5162.26|5161.8|5161.8|5162.26|5162.26|5161.57|5161.57|0
1605601850000|2020-11-17 08:30:50|5161.69|5161.69|5161.52|5161.52|5161.69|5161.69|5161.52|5161.52|0
1605601860000|2020-11-17 08:31:00|5162.49|5162.49|5163.58|5163.58|5163.58|5163.58|5162.49|5162.49|0
1605601880000|2020-11-17 08:31:20|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|5162.9|0
1605601890000|2020-11-17 08:31:30|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|5163.41|0
1605601960000|2020-11-17 08:32:40|5161.35|5161.35|5163.4|5163.4|5163.4|5163.4|5161.35|5161.35|0
1605601970000|2020-11-17 08:32:50|5163.6|5163.6|5163.6|5163.6|5163.6|5163.6|5163.6|5163.6|0
1605601980000|2020-11-17 08:33:00|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|0
1605602000000|2020-11-17 08:33:20|5163.14|5163.14|5164.7|5164.7|5164.7|5164.7|5163.14|5163.14|0
1605602020000|2020-11-17 08:33:40|5166.08|5166.08|5166.08|5166.08|5166.08|5166.08|5166.08|5166.08|0
1605602030000|2020-11-17 08:33:50|5166.19|5166.19|5166.31|5166.31|5166.31|5166.31|5166.19|5166.19|0
1605602050000|2020-11-17 08:34:10|5167.68|5167.68|5166.1|5166.1|5167.68|5167.68|5166.1|5166.1|0
1605602060000|2020-11-17 08:34:20|5166.44|5166.44|5167.51|5167.51|5167.51|5167.51|5166.44|5166.44|0
1605602070000|2020-11-17 08:34:30|5167.75|5167.75|5166.68|5166.68|5167.75|5167.75|5166.68|5166.68|0
1605602080000|2020-11-17 08:34:40|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|0
1605602100000|2020-11-17 08:35:00|5168.26|5168.26|5168.2|5168.2|5168.26|5168.26|5168.2|5168.2|0
1605602110000|2020-11-17 08:35:10|5168.47|5168.47|5168.26|5168.26|5168.47|5168.47|5168.26|5168.26|0
1605602120000|2020-11-17 08:35:20|5167.56|5167.56|5165.1|5165.1|5167.56|5167.56|5165.1|5165.1|0
1605602130000|2020-11-17 08:35:30|5164.89|5164.89|5164.49|5164.49|5164.89|5164.89|5164.49|5164.49|0
1605602140000|2020-11-17 08:35:40|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|5164.09|0
1605602150000|2020-11-17 08:35:50|5163.62|5163.62|5162.73|5162.73|5163.62|5163.62|5162.73|5162.73|0
1605602160000|2020-11-17 08:36:00|5162.53|5162.53|5161.11|5161.11|5162.53|5162.53|5161.11|5161.11|0
1605602170000|2020-11-17 08:36:10|5160.42|5160.42|5160.22|5160.22|5160.42|5160.42|5160.22|5160.22|0
1605602180000|2020-11-17 08:36:20|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|0
1605602190000|2020-11-17 08:36:30|5159.41|5159.41|5159.24|5159.24|5159.41|5159.41|5159.24|5159.24|0
1605602200000|2020-11-17 08:36:40|5159.01|5159.01|5158.74|5158.74|5159.01|5159.01|5158.05|5158.05|0
1605602210000|2020-11-17 08:36:50|5159.2|5159.2|5159.2|5159.2|5159.2|5159.2|5159.2|5159.2|0
1605602220000|2020-11-17 08:37:00|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|0
1605602230000|2020-11-17 08:37:10|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|5158.97|0
1605602250000|2020-11-17 08:37:30|5159.37|5159.37|5159.58|5159.58|5159.58|5159.58|5159.37|5159.37|0
1605602260000|2020-11-17 08:37:40|5161.64|5161.64|5161.64|5161.64|5161.64|5161.64|5161.64|5161.64|0
1605602270000|2020-11-17 08:37:50|5163.25|5163.25|5165.83|5165.83|5165.83|5165.83|5163.25|5163.25|0
1605602290000|2020-11-17 08:38:10|5165.14|5165.14|5165.61|5165.61|5165.61|5165.61|5165.14|5165.14|0
1605602300000|2020-11-17 08:38:20|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|5166.3|0
1605602330000|2020-11-17 08:38:50|5165.5|5165.5|5165.27|5165.27|5165.5|5165.5|5165.27|5165.27|0
1605602340000|2020-11-17 08:39:00|5164.58|5164.58|5163.89|5163.89|5164.58|5164.58|5163.89|5163.89|0
1605602350000|2020-11-17 08:39:10|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|5163.66|0
1605602380000|2020-11-17 08:39:40|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|0
1605602390000|2020-11-17 08:39:50|5162.56|5162.56|5162.56|5162.56|5162.56|5162.56|5162.56|5162.56|0
1605602420000|2020-11-17 08:40:20|5163.24|5163.24|5163.01|5163.01|5163.24|5163.24|5163.01|5163.01|0
1605602430000|2020-11-17 08:40:30|5162.74|5162.74|5162.61|5162.61|5162.74|5162.74|5162.61|5162.61|0
1605602440000|2020-11-17 08:40:40|5162.81|5162.81|5162.81|5162.81|5162.81|5162.81|5162.81|5162.81|0
1605602450000|2020-11-17 08:40:50|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|5162.35|0
1605602460000|2020-11-17 08:41:00|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|5162.63|0
1605602470000|2020-11-17 08:41:10|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|5162.43|0
1605602490000|2020-11-17 08:41:30|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|5164.49|0
1605602510000|2020-11-17 08:41:50|5165.18|5165.18|5161.05|5161.05|5165.18|5165.18|5161.05|5161.05|0
1605602520000|2020-11-17 08:42:00|5161.74|5161.74|5161.74|5161.74|5161.74|5161.74|5161.74|5161.74|0
1605602530000|2020-11-17 08:42:10|5161.05|5161.05|5161.05|5161.05|5161.05|5161.05|5161.05|5161.05|0
1605602550000|2020-11-17 08:42:30|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5159.68|5159.68|0
1605602570000|2020-11-17 08:42:50|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|5159.68|0
1605602580000|2020-11-17 08:43:00|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|5158.99|0
1605602590000|2020-11-17 08:43:10|5158.78|5158.78|5158.1|5158.1|5158.78|5158.78|5158.1|5158.1|0
1605602600000|2020-11-17 08:43:20|5157.96|5157.96|5156.33|5156.33|5157.96|5157.96|5156.33|5156.33|0
1605602610000|2020-11-17 08:43:30|5156.1|5156.1|5155.86|5155.86|5156.1|5156.1|5155.86|5155.86|0
1605602620000|2020-11-17 08:43:40|5152.43|5152.43|5153.18|5153.18|5153.18|5153.18|5151.81|5151.81|0
1605602630000|2020-11-17 08:43:50|5153.42|5153.42|5152.95|5152.95|5153.42|5153.42|5152.95|5152.95|0
1605602650000|2020-11-17 08:44:10|5152.72|5152.72|5152.72|5152.72|5153.18|5153.18|5152.72|5152.72|0
1605602660000|2020-11-17 08:44:20|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|5152.95|0
1605602670000|2020-11-17 08:44:30|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|5152.72|0
1605602680000|2020-11-17 08:44:40|5152.03|5152.03|5152.5|5152.5|5152.5|5152.5|5152.03|5152.03|0
1605602690000|2020-11-17 08:44:50|5152.26|5152.26|5154.32|5154.32|5154.32|5154.32|5152.26|5152.26|0
1605602700000|2020-11-17 08:45:00|5154.61|5154.61|5154.67|5154.67|5154.67|5154.67|5154.61|5154.61|0
1605602710000|2020-11-17 08:45:10|5156.04|5156.04|5153.98|5153.98|5156.04|5156.04|5153.98|5153.98|0
1605602740000|2020-11-17 08:45:40|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|5153.57|0
1605602750000|2020-11-17 08:45:50|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|0
1605602760000|2020-11-17 08:46:00|5154.01|5154.01|5156.08|5156.08|5156.08|5156.08|5154.01|5154.01|0
1605602770000|2020-11-17 08:46:10|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|0
1605602780000|2020-11-17 08:46:20|5158.08|5158.08|5157.85|5157.85|5159.23|5159.23|5157.85|5157.85|0
1605602790000|2020-11-17 08:46:30|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|5157.15|0
1605602800000|2020-11-17 08:46:40|5155.78|5155.78|5155.78|5155.78|5155.78|5155.78|5155.78|5155.78|0
1605602830000|2020-11-17 08:47:10|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|0
1605602840000|2020-11-17 08:47:20|5154.4|5154.4|5154.64|5154.64|5154.64|5154.64|5154.4|5154.4|0
1605602850000|2020-11-17 08:47:30|5154.87|5154.87|5156.58|5156.58|5156.58|5156.58|5154.87|5154.87|0
1605602860000|2020-11-17 08:47:40|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|5156.82|0
1605602870000|2020-11-17 08:47:50|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|0
1605602880000|2020-11-17 08:48:00|5157.92|5157.92|5157.71|5157.71|5157.92|5157.92|5157.71|5157.71|0
1605602890000|2020-11-17 08:48:10|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|0
1605602910000|2020-11-17 08:48:30|5157.08|5157.08|5157.73|5157.73|5157.73|5157.73|5157.08|5157.08|0
1605602920000|2020-11-17 08:48:40|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|0
1605602950000|2020-11-17 08:49:10|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1605602960000|2020-11-17 08:49:20|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|5159.57|0
1605602970000|2020-11-17 08:49:30|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|0
1605602980000|2020-11-17 08:49:40|5158.18|5158.18|5157.77|5157.77|5158.18|5158.18|5157.77|5157.77|0
1605603000000|2020-11-17 08:50:00|5157.08|5157.08|5157.08|5157.08|5157.08|5157.08|5157.08|5157.08|0
1605603040000|2020-11-17 08:50:40|5156.85|5156.85|5156.85|5156.85|5156.85|5156.85|5156.85|5156.85|0
1605603050000|2020-11-17 08:50:50|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5155.96|5155.96|0
1605603090000|2020-11-17 08:51:30|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|5158.71|0
1605603120000|2020-11-17 08:52:00|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|0
1605603140000|2020-11-17 08:52:20|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|5157.5|0
1605603160000|2020-11-17 08:52:40|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|5157.27|0
1605603170000|2020-11-17 08:52:50|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|5157.48|0
1605603180000|2020-11-17 08:53:00|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|5156.79|0
1605603240000|2020-11-17 08:54:00|5156.1|5156.1|5155.41|5155.41|5156.1|5156.1|5155.41|5155.41|0
1605603260000|2020-11-17 08:54:20|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|5154.31|0
1605603270000|2020-11-17 08:54:30|5153.63|5153.63|5152.94|5152.94|5153.63|5153.63|5152.94|5152.94|0
1605603280000|2020-11-17 08:54:40|5152.25|5152.25|5150.88|5150.88|5152.25|5152.25|5150.88|5150.88|0
1605603300000|2020-11-17 08:55:00|5149.72|5149.72|5149.03|5149.03|5149.72|5149.72|5149.03|5149.03|0
1605603310000|2020-11-17 08:55:10|5148.35|5148.35|5147.66|5147.66|5148.35|5148.35|5147.66|5147.66|0
1605603320000|2020-11-17 08:55:20|5146.99|5146.99|5145.85|5145.85|5147.22|5147.22|5145.85|5145.85|0
1605603330000|2020-11-17 08:55:30|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|5145.16|0
1605603340000|2020-11-17 08:55:40|5144.47|5144.47|5142.87|5142.87|5144.47|5144.47|5142.18|5142.18|0
1605603350000|2020-11-17 08:55:50|5144.24|5144.24|5144.24|5144.24|5144.24|5144.24|5144.24|5144.24|0
1605603370000|2020-11-17 08:56:10|5145.62|5145.62|5146.48|5146.48|5146.48|5146.48|5145.62|5145.62|0
1605603380000|2020-11-17 08:56:20|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|5148.55|0
1605603390000|2020-11-17 08:56:30|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|5149.92|0
1605603410000|2020-11-17 08:56:50|5149.23|5149.23|5148.55|5148.55|5149.23|5149.23|5148.55|5148.55|0
1605603420000|2020-11-17 08:57:00|5148.6|5148.6|5147.9|5147.9|5148.6|5148.6|5147.9|5147.9|0
1605603440000|2020-11-17 08:57:20|5147.49|5147.49|5147.49|5147.49|5147.49|5147.49|5147.49|5147.49|0
1605603480000|2020-11-17 08:58:00|5147.63|5147.63|5147.89|5147.89|5147.89|5147.89|5147.63|5147.63|0
1605603520000|2020-11-17 08:58:40|5149.06|5149.06|5149.76|5149.76|5149.76|5149.76|5149.06|5149.06|0
1605603530000|2020-11-17 08:58:50|5150.45|5150.45|5150.45|5150.45|5150.45|5150.45|5150.45|5150.45|0
1605603560000|2020-11-17 08:59:20|5150.85|5150.85|5150.85|5150.85|5150.85|5150.85|5150.85|5150.85|0
1605603580000|2020-11-17 08:59:40|5151.06|5151.06|5153.12|5153.12|5153.12|5153.12|5151.06|5151.06|0
1605603590000|2020-11-17 08:59:50|5151.75|5151.75|5152.43|5152.43|5152.43|5152.43|5151.75|5151.75|0
1605603610000|2020-11-17 09:00:10|5152.64|5152.64|5153.93|5153.93|5153.93|5153.93|5152.64|5152.64|0
1605603620000|2020-11-17 09:00:20|5154.17|5154.17|5154.17|5154.17|5154.17|5154.17|5154.17|5154.17|0
1605603670000|2020-11-17 09:01:10|5154.03|5154.03|5153.9|5153.9|5154.03|5154.03|5153.77|5153.77|0
1605603690000|2020-11-17 09:01:30|5154.11|5154.11|5154.45|5154.45|5154.45|5154.45|5154.11|5154.11|0
1605603720000|2020-11-17 09:02:00|5153.76|5153.76|5153.76|5153.76|5153.76|5153.76|5153.76|5153.76|0
1605603730000|2020-11-17 09:02:10|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|5154.45|0
1605603740000|2020-11-17 09:02:20|5153.76|5153.76|5153.07|5153.07|5153.76|5153.76|5153.07|5153.07|0
1605603750000|2020-11-17 09:02:30|5152.46|5152.46|5152.46|5152.46|5152.46|5152.46|5152.46|5152.46|0
1605603780000|2020-11-17 09:03:00|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|5151.77|0
1605603790000|2020-11-17 09:03:10|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|0
1605603800000|2020-11-17 09:03:20|5150.55|5150.55|5150.49|5150.49|5150.55|5150.55|5150.49|5150.49|0
1605603830000|2020-11-17 09:03:50|5151.37|5151.37|5151.37|5151.37|5151.37|5151.37|5151.37|5151.37|0
1605603850000|2020-11-17 09:04:10|5152.75|5152.75|5153.66|5153.66|5153.66|5153.66|5152.75|5152.75|0
1605603860000|2020-11-17 09:04:20|5153.87|5153.87|5153.93|5153.93|5153.93|5153.93|5153.87|5153.87|0
1605603870000|2020-11-17 09:04:30|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|0
1605603880000|2020-11-17 09:04:40|5153.93|5153.93|5156.52|5156.52|5156.52|5156.52|5153.93|5153.93|0
1605603910000|2020-11-17 09:05:10|5156.32|5156.32|5155.63|5155.63|5156.32|5156.32|5155.63|5155.63|0
1605603950000|2020-11-17 09:05:50|5155.69|5155.69|5155.9|5155.9|5155.9|5155.9|5155.63|5155.63|0
1605603970000|2020-11-17 09:06:10|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|5156.13|0
1605603990000|2020-11-17 09:06:30|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|0
1605604000000|2020-11-17 09:06:40|5158.66|5158.66|5159.58|5159.58|5160.27|5160.27|5158.66|5158.66|0
1605604020000|2020-11-17 09:07:00|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|5158.21|0
1605604050000|2020-11-17 09:07:30|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|0
1605604070000|2020-11-17 09:07:50|5158.68|5158.68|5158|5158|5158.68|5158.68|5158|5158|0
1605604080000|2020-11-17 09:08:00|5157.3|5157.3|5156.61|5156.61|5157.3|5157.3|5156.61|5156.61|0
1605604090000|2020-11-17 09:08:10|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|0
1605604120000|2020-11-17 09:08:40|5157.09|5157.09|5157.01|5157.01|5157.3|5157.3|5157.01|5157.01|0
1605604130000|2020-11-17 09:08:50|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|5155.64|0
1605604150000|2020-11-17 09:09:10|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|0
1605604210000|2020-11-17 09:10:10|5156.61|5156.61|5156.61|5156.61|5156.61|5156.61|5156.61|5156.61|0
1605604220000|2020-11-17 09:10:20|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|0
1605604230000|2020-11-17 09:10:30|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|5156.9|0
1605604240000|2020-11-17 09:10:40|5156.95|5156.95|5156.69|5156.69|5156.95|5156.95|5156.69|5156.69|0
1605604250000|2020-11-17 09:10:50|5157.09|5157.09|5157.09|5157.09|5157.09|5157.09|5157.09|5157.09|0
1605604270000|2020-11-17 09:11:10|5158.46|5158.46|5158.46|5158.46|5158.46|5158.46|5158.46|5158.46|0
1605604280000|2020-11-17 09:11:20|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|0
1605604320000|2020-11-17 09:12:00|5158.18|5158.18|5158.18|5158.18|5158.18|5158.18|5158.18|5158.18|0
1605604330000|2020-11-17 09:12:10|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|5157.97|0
1605604340000|2020-11-17 09:12:20|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|0
1605604350000|2020-11-17 09:12:30|5156.94|5156.94|5156.77|5156.77|5156.94|5156.94|5156.77|5156.77|0
1605604360000|2020-11-17 09:12:40|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|5157.28|0
1605604370000|2020-11-17 09:12:50|5157.34|5157.34|5157.34|5157.34|5157.34|5157.34|5157.34|5157.34|0
1605604380000|2020-11-17 09:13:00|5158.71|5158.71|5158.33|5158.33|5158.71|5158.71|5157.64|5157.64|0
1605604390000|2020-11-17 09:13:10|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|0
1605604400000|2020-11-17 09:13:20|5159.14|5159.14|5159.28|5159.28|5159.28|5159.28|5159.14|5159.14|0
1605604470000|2020-11-17 09:14:30|5158.59|5158.59|5157.9|5157.9|5158.59|5158.59|5157.9|5157.9|0
1605604490000|2020-11-17 09:14:50|5157.5|5157.5|5156.81|5156.81|5157.5|5157.5|5156.81|5156.81|0
1605604500000|2020-11-17 09:15:00|5156.4|5156.4|5155.03|5155.03|5156.4|5156.4|5155.03|5155.03|0
1605604510000|2020-11-17 09:15:10|5154.76|5154.76|5154.53|5154.53|5154.76|5154.76|5154.53|5154.53|0
1605604540000|2020-11-17 09:15:40|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|5154.87|0
1605604590000|2020-11-17 09:16:30|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|0
1605604620000|2020-11-17 09:17:00|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|5152.4|0
1605604640000|2020-11-17 09:17:20|5151.02|5151.02|5151.02|5151.02|5151.02|5151.02|5151.02|5151.02|0
1605604650000|2020-11-17 09:17:30|5150.33|5150.33|5150.1|5150.1|5150.33|5150.33|5150.1|5150.1|0
1605604670000|2020-11-17 09:17:50|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|5150.33|0
1605604680000|2020-11-17 09:18:00|5148.96|5148.96|5147.89|5147.89|5148.96|5148.96|5147.89|5147.89|0
1605604710000|2020-11-17 09:18:30|5148.02|5148.02|5148.02|5148.02|5148.71|5148.71|5148.02|5148.02|0
1605604720000|2020-11-17 09:18:40|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|0
1605604730000|2020-11-17 09:18:50|5145.96|5145.96|5145.96|5145.96|5145.96|5145.96|5145.96|5145.96|0
1605604760000|2020-11-17 09:19:20|5144.58|5144.58|5145.96|5145.96|5145.96|5145.96|5144.58|5144.58|0
1605604800000|2020-11-17 09:20:00|5145.34|5145.34|5146.85|5146.85|5146.85|5146.85|5145.34|5145.34|0
1605604810000|2020-11-17 09:20:10|5147.06|5147.06|5148.83|5148.83|5148.83|5148.83|5147.06|5147.06|0
1605604830000|2020-11-17 09:20:30|5149.07|5149.07|5149.07|5149.07|5149.07|5149.07|5149.07|5149.07|0
1605604840000|2020-11-17 09:20:40|5148.38|5148.38|5148.04|5148.04|5148.38|5148.38|5148.04|5148.04|0
1605604850000|2020-11-17 09:20:50|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|5148.72|0
1605604860000|2020-11-17 09:21:00|5148.95|5148.95|5148.26|5148.26|5148.95|5148.95|5148.26|5148.26|0
1605604870000|2020-11-17 09:21:10|5149.64|5149.64|5150.73|5150.73|5150.73|5150.73|5149.64|5149.64|0
1605604880000|2020-11-17 09:21:20|5150.9|5150.9|5150.67|5150.67|5151.13|5151.13|5150.67|5150.67|0
1605604890000|2020-11-17 09:21:30|5150.43|5150.43|5149.51|5149.51|5150.43|5150.43|5149.51|5149.51|0
1605604900000|2020-11-17 09:21:40|5150.89|5150.89|5150.89|5150.89|5150.89|5150.89|5150.89|5150.89|0
1605604910000|2020-11-17 09:21:50|5151.57|5151.57|5151.34|5151.34|5151.57|5151.57|5151.34|5151.34|0
1605604920000|2020-11-17 09:22:00|5151.11|5151.11|5149.82|5149.82|5151.2|5151.2|5149.82|5149.82|0
1605604940000|2020-11-17 09:22:20|5150.29|5150.29|5150.29|5150.29|5150.29|5150.29|5150.29|5150.29|0
1605604950000|2020-11-17 09:22:30|5149.6|5149.6|5149.6|5149.6|5149.6|5149.6|5149.6|5149.6|0
1605604960000|2020-11-17 09:22:40|5149.34|5149.34|5149.26|5149.26|5149.34|5149.34|5149.05|5149.05|0
1605604970000|2020-11-17 09:22:50|5147.88|5147.88|5147.88|5147.88|5147.88|5147.88|5147.88|5147.88|0
1605604990000|2020-11-17 09:23:10|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|5148.84|0
1605605000000|2020-11-17 09:23:20|5148.66|5148.66|5148.66|5148.66|5148.66|5148.66|5148.66|5148.66|0
1605605010000|2020-11-17 09:23:30|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|0
1605605030000|2020-11-17 09:23:50|5148.55|5148.55|5147.51|5147.51|5148.55|5148.55|5147.51|5147.51|0
1605605040000|2020-11-17 09:24:00|5146.84|5146.84|5146.15|5146.15|5146.84|5146.84|5146.15|5146.15|0
1605605060000|2020-11-17 09:24:20|5144.09|5144.09|5144.09|5144.09|5144.09|5144.09|5144.09|5144.09|0
1605605080000|2020-11-17 09:24:40|5143.4|5143.4|5142.25|5142.25|5143.4|5143.4|5142.25|5142.25|0
1605605090000|2020-11-17 09:24:50|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5142.48|5142.48|0
1605605100000|2020-11-17 09:25:00|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|5142.48|0
1605605110000|2020-11-17 09:25:10|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|0
1605605120000|2020-11-17 09:25:20|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|5143.11|0
1605605130000|2020-11-17 09:25:30|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|5143.17|0
1605605140000|2020-11-17 09:25:40|5143.5|5143.5|5143.3|5143.3|5143.5|5143.5|5143.3|5143.3|0
1605605150000|2020-11-17 09:25:50|5143.98|5143.98|5143.98|5143.98|5143.98|5143.98|5143.98|5143.98|0
1605605160000|2020-11-17 09:26:00|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|0
1605605170000|2020-11-17 09:26:10|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|0
1605605180000|2020-11-17 09:26:20|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|0
1605605190000|2020-11-17 09:26:30|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|5143.09|0
1605605200000|2020-11-17 09:26:40|5141.72|5141.72|5141.72|5141.72|5141.72|5141.72|5141.72|5141.72|0
1605605220000|2020-11-17 09:27:00|5141.37|5141.37|5140|5140|5141.37|5141.37|5140|5140|0
1605605250000|2020-11-17 09:27:30|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|5139.31|0
1605605290000|2020-11-17 09:28:10|5139.1|5139.1|5139.1|5139.1|5139.1|5139.1|5139.1|5139.1|0
1605605310000|2020-11-17 09:28:30|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|5138.56|0
1605605320000|2020-11-17 09:28:40|5136.5|5136.5|5136.26|5136.26|5136.5|5136.5|5136.26|5136.26|0
1605605330000|2020-11-17 09:28:50|5134.89|5134.89|5132.14|5132.14|5134.89|5134.89|5132.14|5132.14|0
1605605340000|2020-11-17 09:29:00|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|0
1605605360000|2020-11-17 09:29:20|5131.34|5131.34|5129.96|5129.96|5131.34|5131.34|5129.96|5129.96|0
1605605370000|2020-11-17 09:29:30|5130.65|5130.65|5131.97|5131.97|5131.97|5131.97|5130.65|5130.65|0
1605605390000|2020-11-17 09:29:50|5131.56|5131.56|5132.25|5132.25|5132.25|5132.25|5131.56|5131.56|0
1605605400000|2020-11-17 09:30:00|5132.94|5132.94|5133.15|5133.15|5133.15|5133.15|5132.94|5132.94|0
1605605420000|2020-11-17 09:30:20|5131.08|5131.08|5131.31|5131.31|5131.31|5131.31|5131.08|5131.08|0
1605605440000|2020-11-17 09:30:40|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|5131.45|0
1605605450000|2020-11-17 09:30:50|5131.21|5131.21|5130.98|5130.98|5131.21|5131.21|5130.98|5130.98|0
1605605470000|2020-11-17 09:31:10|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|0
1605605480000|2020-11-17 09:31:20|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|0
1605605490000|2020-11-17 09:31:30|5130|5130|5130|5130|5130|5130|5130|5130|0
1605605500000|2020-11-17 09:31:40|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|0
1605605530000|2020-11-17 09:32:10|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|5129.78|0
1605605550000|2020-11-17 09:32:30|5129.1|5129.1|5129.52|5129.52|5129.78|5129.78|5129.1|5129.1|0
1605605570000|2020-11-17 09:32:50|5129.12|5129.12|5129.12|5129.12|5129.12|5129.12|5129.12|5129.12|0
1605605580000|2020-11-17 09:33:00|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|0
1605605590000|2020-11-17 09:33:10|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|0
1605605610000|2020-11-17 09:33:30|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|0
1605605630000|2020-11-17 09:33:50|5127.68|5127.68|5127.81|5127.81|5127.81|5127.81|5127.68|5127.68|0
1605605640000|2020-11-17 09:34:00|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|0
1605605710000|2020-11-17 09:35:10|5129.19|5129.19|5132.39|5132.39|5132.39|5132.39|5129.19|5129.19|0
1605605720000|2020-11-17 09:35:20|5133.76|5133.76|5133.94|5133.94|5133.94|5133.94|5133.76|5133.76|0
1605605730000|2020-11-17 09:35:30|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|0
1605605770000|2020-11-17 09:36:10|5135.3|5135.3|5135.59|5135.59|5135.59|5135.59|5135.3|5135.3|0
1605605780000|2020-11-17 09:36:20|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|0
1605605820000|2020-11-17 09:37:00|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|0
1605605830000|2020-11-17 09:37:10|5134.35|5134.35|5132.97|5132.97|5134.35|5134.35|5132.97|5132.97|0
1605605850000|2020-11-17 09:37:30|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1605605940000|2020-11-17 09:39:00|5131.54|5131.54|5130.17|5130.17|5131.54|5131.54|5130.17|5130.17|0
1605605950000|2020-11-17 09:39:10|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1605605960000|2020-11-17 09:39:20|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1605605970000|2020-11-17 09:39:30|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|5132.23|0
1605605980000|2020-11-17 09:39:40|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1605605990000|2020-11-17 09:39:50|5131.41|5131.41|5130.72|5130.72|5131.41|5131.41|5130.72|5130.72|0
1605606040000|2020-11-17 09:40:40|5130.83|5130.83|5130.83|5130.83|5130.83|5130.83|5130.15|5130.15|0
1605606050000|2020-11-17 09:40:50|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|0
1605606060000|2020-11-17 09:41:00|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|5131.58|0
1605606080000|2020-11-17 09:41:20|5132.95|5132.95|5132.27|5132.27|5132.95|5132.95|5132.27|5132.27|0
1605606170000|2020-11-17 09:42:50|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|0
1605606180000|2020-11-17 09:43:00|5129.85|5129.85|5129.31|5129.31|5129.85|5129.85|5129.31|5129.31|0
1605606210000|2020-11-17 09:43:30|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|0
1605606220000|2020-11-17 09:43:40|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1605606280000|2020-11-17 09:44:40|5129.89|5129.89|5129.83|5129.83|5129.89|5129.89|5129.83|5129.83|0
1605606290000|2020-11-17 09:44:50|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|0
1605606300000|2020-11-17 09:45:00|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1605606310000|2020-11-17 09:45:10|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|5129.14|0
1605606330000|2020-11-17 09:45:30|5130.06|5130.06|5130.27|5130.27|5130.27|5130.27|5130.06|5130.06|0
1605606340000|2020-11-17 09:45:40|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|5130.5|0
1605606370000|2020-11-17 09:46:10|5131.88|5131.88|5133.51|5133.51|5133.51|5133.51|5131.88|5131.88|0
1605606380000|2020-11-17 09:46:20|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|0
1605606390000|2020-11-17 09:46:30|5134.33|5134.33|5134.33|5134.33|5134.33|5134.33|5134.33|5134.33|0
1605606430000|2020-11-17 09:47:10|5134.09|5134.09|5133.96|5133.96|5134.09|5134.09|5133.96|5133.96|0
1605606450000|2020-11-17 09:47:30|5133.75|5133.75|5132.83|5132.83|5133.75|5133.75|5132.83|5132.83|0
1605606460000|2020-11-17 09:47:40|5132.43|5132.43|5130.85|5130.85|5132.43|5132.43|5130.85|5130.85|0
1605606530000|2020-11-17 09:48:50|5130.68|5130.68|5129.24|5129.24|5130.68|5130.68|5129.24|5129.24|0
1605606540000|2020-11-17 09:49:00|5129.59|5129.59|5129.59|5129.59|5129.59|5129.59|5129.59|5129.59|0
1605606550000|2020-11-17 09:49:10|5129.53|5129.53|5127.79|5127.79|5129.53|5129.53|5127.79|5127.79|0
1605606560000|2020-11-17 09:49:20|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|0
1605606630000|2020-11-17 09:50:30|5126.83|5126.83|5126.6|5126.6|5126.83|5126.83|5126.6|5126.6|0
1605606650000|2020-11-17 09:50:50|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|5125.22|0
1605606670000|2020-11-17 09:51:10|5125.09|5125.09|5125.2|5125.2|5125.2|5125.2|5125.09|5125.09|0
1605606710000|2020-11-17 09:51:50|5125|5125|5125|5125|5125|5125|5125|5125|0
1605606720000|2020-11-17 09:52:00|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|0
1605606730000|2020-11-17 09:52:10|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|0
1605606790000|2020-11-17 09:53:10|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1605606820000|2020-11-17 09:53:40|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|0
1605606830000|2020-11-17 09:53:50|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|0
1605606840000|2020-11-17 09:54:00|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|0
1605606880000|2020-11-17 09:54:40|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|5126.69|0
1605606900000|2020-11-17 09:55:00|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|0
1605606910000|2020-11-17 09:55:10|5127.3|5127.3|5127.77|5127.77|5127.77|5127.77|5127.3|5127.3|0
1605606930000|2020-11-17 09:55:30|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|5128.46|0
1605606950000|2020-11-17 09:55:50|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|0
1605606960000|2020-11-17 09:56:00|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|0
1605607000000|2020-11-17 09:56:40|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|5129.2|0
1605607010000|2020-11-17 09:56:50|5129.03|5129.03|5129.5|5129.5|5129.5|5129.5|5129.03|5129.03|0
1605607020000|2020-11-17 09:57:00|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|0
1605607030000|2020-11-17 09:57:10|5130.32|5130.32|5129.7|5129.7|5130.32|5130.32|5129.7|5129.7|0
1605607040000|2020-11-17 09:57:20|5129.57|5129.57|5129.44|5129.44|5129.57|5129.57|5129.44|5129.44|0
1605607060000|2020-11-17 09:57:40|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|0
1605607080000|2020-11-17 09:58:00|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|0
1605607090000|2020-11-17 09:58:10|5131.19|5131.19|5131.6|5131.6|5131.6|5131.6|5131.19|5131.19|0
1605607100000|2020-11-17 09:58:20|5132.16|5132.16|5132.15|5132.15|5132.57|5132.57|5131.88|5131.88|0
1605607110000|2020-11-17 09:58:30|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|5131.46|0
1605607170000|2020-11-17 09:59:30|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|0
1605607190000|2020-11-17 09:59:50|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|5130.96|0
1605607200000|2020-11-17 10:00:00|5131.64|5131.64|5132.33|5132.33|5132.33|5132.33|5131.64|5131.64|0
1605607210000|2020-11-17 10:00:10|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|5131.93|0
1605607250000|2020-11-17 10:00:50|5131.24|5131.24|5131.36|5131.36|5131.48|5131.48|5131.24|5131.24|0
1605607270000|2020-11-17 10:01:10|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|0
1605607320000|2020-11-17 10:02:00|5130.41|5130.41|5130.64|5130.64|5130.64|5130.64|5130.41|5130.41|0
1605607330000|2020-11-17 10:02:10|5132.02|5132.02|5134.5|5134.5|5134.5|5134.5|5132.02|5132.02|0
1605607360000|2020-11-17 10:02:40|5135.19|5135.19|5136.24|5136.24|5136.24|5136.24|5135.19|5135.19|0
1605607370000|2020-11-17 10:02:50|5136.51|5136.51|5136.37|5136.37|5136.51|5136.51|5136.37|5136.37|0
1605607380000|2020-11-17 10:03:00|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|0
1605607400000|2020-11-17 10:03:20|5137.75|5137.75|5137.98|5137.98|5137.98|5137.98|5137.75|5137.75|0
1605607410000|2020-11-17 10:03:30|5138.04|5138.04|5138.1|5138.1|5138.1|5138.1|5138.04|5138.04|0
1605607440000|2020-11-17 10:04:00|5138.15|5138.15|5138.62|5138.62|5138.62|5138.62|5138.15|5138.15|0
1605607460000|2020-11-17 10:04:20|5138.39|5138.39|5137.01|5137.01|5138.39|5138.39|5137.01|5137.01|0
1605607530000|2020-11-17 10:05:30|5136.67|5136.67|5134.66|5134.66|5136.67|5136.67|5134.66|5134.66|0
1605607540000|2020-11-17 10:05:40|5134.8|5134.8|5134.66|5134.66|5134.8|5134.8|5134.66|5134.66|0
1605607570000|2020-11-17 10:06:10|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|5134.55|0
1605607580000|2020-11-17 10:06:20|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|5134.66|0
1605607620000|2020-11-17 10:07:00|5134.8|5134.8|5135.48|5135.48|5135.48|5135.48|5134.8|5134.8|0
1605607630000|2020-11-17 10:07:10|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|0
1605607640000|2020-11-17 10:07:20|5133.97|5133.97|5133.97|5133.97|5133.97|5133.97|5133.97|5133.97|0
1605607650000|2020-11-17 10:07:30|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|0
1605607660000|2020-11-17 10:07:40|5131.91|5131.91|5131.91|5131.91|5131.91|5131.91|5131.91|5131.91|0
1605607670000|2020-11-17 10:07:50|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|0
1605607710000|2020-11-17 10:08:30|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|0
1605607720000|2020-11-17 10:08:40|5131.62|5131.62|5131.85|5131.85|5131.85|5131.85|5131.62|5131.62|0
1605607730000|2020-11-17 10:08:50|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|0
1605607760000|2020-11-17 10:09:20|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|5132.89|0
1605607770000|2020-11-17 10:09:30|5132.83|5132.83|5133.52|5133.52|5133.52|5133.52|5132.83|5132.83|0
1605607780000|2020-11-17 10:09:40|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|0
1605607790000|2020-11-17 10:09:50|5134.41|5134.41|5134.41|5134.41|5134.41|5134.41|5134.41|5134.41|0
1605607810000|2020-11-17 10:10:10|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|5134.54|0
1605607830000|2020-11-17 10:10:30|5135.23|5135.23|5137.43|5137.43|5137.43|5137.43|5135.23|5135.23|0
1605607850000|2020-11-17 10:10:50|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|5137.7|0
1605607880000|2020-11-17 10:11:20|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|5138.11|0
1605607900000|2020-11-17 10:11:40|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|5137.9|0
1605607920000|2020-11-17 10:12:00|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|0
1605608060000|2020-11-17 10:14:20|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|0
1605608080000|2020-11-17 10:14:40|5135.02|5135.02|5134.75|5134.75|5135.02|5135.02|5134.75|5134.75|0
1605608100000|2020-11-17 10:15:00|5134.07|5134.07|5134.79|5134.79|5134.79|5134.79|5134.07|5134.07|0
1605608110000|2020-11-17 10:15:10|5135.59|5135.59|5135.59|5135.59|5135.59|5135.59|5135.59|5135.59|0
1605608180000|2020-11-17 10:16:20|5135.96|5135.96|5136.09|5136.09|5136.09|5136.09|5135.96|5135.96|0
1605608240000|2020-11-17 10:17:20|5135.86|5135.86|5135.86|5135.86|5135.86|5135.86|5135.86|5135.86|0
1605608260000|2020-11-17 10:17:40|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|0
1605608270000|2020-11-17 10:17:50|5135.35|5135.35|5135.35|5135.35|5135.35|5135.35|5135.35|5135.35|0
1605608280000|2020-11-17 10:18:00|5135.61|5135.61|5134.46|5134.46|5135.61|5135.61|5134.46|5134.46|0
1605608300000|2020-11-17 10:18:20|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|0
1605608310000|2020-11-17 10:18:30|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|0
1605608350000|2020-11-17 10:19:10|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|0
1605608370000|2020-11-17 10:19:30|5135.56|5135.56|5136.34|5136.34|5136.34|5136.34|5135.42|5135.42|0
1605608380000|2020-11-17 10:19:40|5136.11|5136.11|5136.18|5136.18|5136.32|5136.32|5136.11|5136.11|0
1605608400000|2020-11-17 10:20:00|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|0
1605608430000|2020-11-17 10:20:30|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1605608460000|2020-11-17 10:21:00|5137.33|5137.33|5137.1|5137.1|5137.33|5137.33|5137.1|5137.1|0
1605608480000|2020-11-17 10:21:20|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|5139.16|0
1605608510000|2020-11-17 10:21:50|5138.47|5138.47|5135.72|5135.72|5138.47|5138.47|5135.72|5135.72|0
1605608520000|2020-11-17 10:22:00|5135.26|5135.26|5134.57|5134.57|5135.26|5135.26|5134.57|5134.57|0
1605608530000|2020-11-17 10:22:10|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|5134.3|0
1605608540000|2020-11-17 10:22:20|5133.69|5133.69|5133.89|5133.89|5133.89|5133.89|5133.69|5133.69|0
1605608580000|2020-11-17 10:23:00|5133.2|5133.2|5133.2|5133.2|5133.2|5133.2|5133.2|5133.2|0
1605608610000|2020-11-17 10:23:30|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|5133.41|0
1605608620000|2020-11-17 10:23:40|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|0
1605608650000|2020-11-17 10:24:10|5134.17|5134.17|5134.49|5134.49|5137.29|5137.29|5134.17|5134.17|0
1605608700000|2020-11-17 10:25:00|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|5134.29|0
1605608720000|2020-11-17 10:25:20|5133.6|5133.6|5133.6|5133.6|5133.6|5133.6|5133.6|5133.6|0
1605608730000|2020-11-17 10:25:30|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|0
1605608750000|2020-11-17 10:25:50|5134.46|5134.46|5134.8|5134.8|5134.8|5134.8|5134.46|5134.46|0
1605608770000|2020-11-17 10:26:10|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|0
1605608780000|2020-11-17 10:26:20|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|5134.8|0
1605608810000|2020-11-17 10:26:50|5134.93|5134.93|5134.93|5134.93|5134.93|5134.93|5134.93|5134.93|0
1605608830000|2020-11-17 10:27:10|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|0
1605608880000|2020-11-17 10:28:00|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|5135.41|0
1605608930000|2020-11-17 10:28:50|5134.73|5134.73|5134.73|5134.73|5134.73|5134.73|5134.73|5134.73|0
1605608980000|2020-11-17 10:29:40|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|5134.04|0
1605608990000|2020-11-17 10:29:50|5134.15|5134.15|5134.02|5134.02|5134.15|5134.15|5134.02|5134.02|0
1605609000000|2020-11-17 10:30:00|5134.15|5134.15|5134.98|5134.98|5134.98|5134.98|5134.15|5134.15|0
1605609020000|2020-11-17 10:30:20|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|5135.66|0
1605609030000|2020-11-17 10:30:30|5135.9|5135.9|5136.79|5136.79|5136.79|5136.79|5135.9|5135.9|0
1605609080000|2020-11-17 10:31:20|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|5137.48|0
1605609100000|2020-11-17 10:31:40|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|5138.16|0
1605609120000|2020-11-17 10:32:00|5138.77|5138.77|5139.06|5139.06|5139.06|5139.06|5138.77|5138.77|0
1605609130000|2020-11-17 10:32:10|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|5138.89|0
1605609150000|2020-11-17 10:32:30|5139.09|5139.09|5139.09|5139.09|5139.09|5139.09|5139.09|5139.09|0
1605609170000|2020-11-17 10:32:50|5138.92|5138.92|5138.75|5138.75|5138.92|5138.92|5138.75|5138.75|0
1605609180000|2020-11-17 10:33:00|5138.54|5138.54|5138.03|5138.03|5138.71|5138.71|5138.03|5138.03|0
1605609210000|2020-11-17 10:33:30|5138.08|5138.08|5137.97|5137.97|5138.08|5138.08|5137.97|5137.97|0
1605609240000|2020-11-17 10:34:00|5138.66|5138.66|5139.92|5139.92|5139.92|5139.92|5138.66|5138.66|0
1605609250000|2020-11-17 10:34:10|5139.86|5139.86|5139.99|5139.99|5139.99|5139.99|5139.86|5139.86|0
1605609260000|2020-11-17 10:34:20|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|0
1605609280000|2020-11-17 10:34:40|5140.17|5140.17|5137.87|5137.87|5140.17|5140.17|5137.87|5137.87|0
1605609300000|2020-11-17 10:35:00|5137.74|5137.74|5138.56|5138.56|5138.56|5138.56|5137.74|5137.74|0
1605609310000|2020-11-17 10:35:10|5138.5|5138.5|5138.68|5138.68|5138.68|5138.68|5138.5|5138.5|0
1605609330000|2020-11-17 10:35:30|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|0
1605609350000|2020-11-17 10:35:50|5138.68|5138.68|5138.68|5138.68|5138.68|5138.68|5138.68|5138.68|0
1605609380000|2020-11-17 10:36:20|5138.39|5138.39|5138.33|5138.33|5138.39|5138.39|5138.33|5138.33|0
1605609420000|2020-11-17 10:37:00|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|0
1605609450000|2020-11-17 10:37:30|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|5137.85|0
1605609460000|2020-11-17 10:37:40|5137.58|5137.58|5135.39|5135.39|5137.58|5137.58|5135.39|5135.39|0
1605609480000|2020-11-17 10:38:00|5135.16|5135.16|5135.04|5135.04|5135.16|5135.16|5135.04|5135.04|0
1605609490000|2020-11-17 10:38:10|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|0
1605609500000|2020-11-17 10:38:20|5135.12|5135.12|5134.99|5134.99|5135.12|5135.12|5134.99|5134.99|0
1605609510000|2020-11-17 10:38:30|5134.79|5134.79|5134.32|5134.32|5134.79|5134.79|5134.32|5134.32|0
1605609520000|2020-11-17 10:38:40|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|5134.38|0
1605609550000|2020-11-17 10:39:10|5132.31|5132.31|5132.31|5132.31|5132.31|5132.31|5132.31|5132.31|0
1605609560000|2020-11-17 10:39:20|5133|5133|5133.8|5133.8|5133.8|5133.8|5133|5133|0
1605609590000|2020-11-17 10:39:50|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|5133.11|0
1605609650000|2020-11-17 10:40:50|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|5134.49|0
1605609660000|2020-11-17 10:41:00|5135.18|5135.18|5135.01|5135.01|5135.18|5135.18|5135.01|5135.01|0
1605609680000|2020-11-17 10:41:20|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|5135.21|0
1605609690000|2020-11-17 10:41:30|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|5135.48|0
1605609710000|2020-11-17 10:41:50|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|0
1605609750000|2020-11-17 10:42:30|5135.95|5135.95|5134.34|5134.34|5135.95|5135.95|5134.34|5134.34|0
1605609790000|2020-11-17 10:43:10|5135.03|5135.03|5135.16|5135.16|5135.16|5135.16|5135.03|5135.03|0
1605609810000|2020-11-17 10:43:30|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|0
1605609830000|2020-11-17 10:43:50|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|0
1605609900000|2020-11-17 10:45:00|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|0
1605609950000|2020-11-17 10:45:50|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|5133.78|0
1605609970000|2020-11-17 10:46:10|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|5133.5|0
1605609980000|2020-11-17 10:46:20|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|0
1605609990000|2020-11-17 10:46:30|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|5133.34|0
1605610020000|2020-11-17 10:47:00|5133.52|5133.52|5134.45|5134.45|5134.45|5134.45|5133.52|5133.52|0
1605610030000|2020-11-17 10:47:10|5134.62|5134.62|5134.66|5134.66|5134.8|5134.8|5134.62|5134.62|0
1605610050000|2020-11-17 10:47:30|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|5134.25|0
1605610080000|2020-11-17 10:48:00|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|5132.87|0
1605610120000|2020-11-17 10:48:40|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|0
1605610130000|2020-11-17 10:48:50|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|5132.82|0
1605610140000|2020-11-17 10:49:00|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|5132.7|0
1605610160000|2020-11-17 10:49:20|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|5133.39|0
1605610180000|2020-11-17 10:49:40|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|5133.94|0
1605610190000|2020-11-17 10:49:50|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|0
1605610250000|2020-11-17 10:50:50|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|0
1605610280000|2020-11-17 10:51:20|5135.11|5135.11|5134.74|5134.74|5135.11|5135.11|5134.74|5134.74|0
1605610290000|2020-11-17 10:51:30|5134.86|5134.86|5134.04|5134.04|5134.86|5134.86|5134.04|5134.04|0
1605610330000|2020-11-17 10:52:10|5134.5|5134.5|5134.35|5134.35|5134.56|5134.56|5134.35|5134.35|0
1605610340000|2020-11-17 10:52:20|5133.53|5133.53|5132.84|5132.84|5133.53|5133.53|5132.84|5132.84|0
1605610350000|2020-11-17 10:52:30|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|0
1605610360000|2020-11-17 10:52:40|5131.99|5131.99|5131.75|5131.75|5131.99|5131.99|5131.75|5131.75|0
1605610370000|2020-11-17 10:52:50|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|0
1605610380000|2020-11-17 10:53:00|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|0
1605610450000|2020-11-17 10:54:10|5131.5|5131.5|5130.13|5130.13|5131.5|5131.5|5130.13|5130.13|0
1605610470000|2020-11-17 10:54:30|5128.75|5128.75|5128.07|5128.07|5128.75|5128.75|5128.07|5128.07|0
1605610480000|2020-11-17 10:54:40|5128.33|5128.33|5127.65|5127.65|5128.33|5128.33|5127.65|5127.65|0
1605610490000|2020-11-17 10:54:50|5126.96|5126.96|5126.14|5126.14|5126.96|5126.96|5126.14|5126.14|0
1605610510000|2020-11-17 10:55:10|5125.97|5125.97|5126.02|5126.02|5126.02|5126.02|5125.97|5125.97|0
1605610520000|2020-11-17 10:55:20|5125.34|5125.34|5125.34|5125.34|5125.34|5125.34|5125.34|5125.34|0
1605610550000|2020-11-17 10:55:50|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|0
1605610590000|2020-11-17 10:56:30|5125.61|5125.61|5125.61|5125.61|5125.61|5125.61|5125.61|5125.61|0
1605610600000|2020-11-17 10:56:40|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|5125.82|0
1605610610000|2020-11-17 10:56:50|5125.13|5125.13|5125.24|5125.24|5125.24|5125.24|5125.13|5125.13|0
1605610620000|2020-11-17 10:57:00|5125.36|5125.36|5125.47|5125.47|5125.47|5125.47|5125.36|5125.36|0
1605610630000|2020-11-17 10:57:10|5125.06|5125.06|5124.74|5124.74|5125.06|5125.06|5124.74|5124.74|0
1605610640000|2020-11-17 10:57:20|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1605610660000|2020-11-17 10:57:40|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|0
1605610670000|2020-11-17 10:57:50|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|0
1605610680000|2020-11-17 10:58:00|5123.85|5123.85|5121.84|5121.84|5123.85|5123.85|5121.84|5121.84|0
1605610700000|2020-11-17 10:58:20|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|0
1605610730000|2020-11-17 10:58:50|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1605610760000|2020-11-17 10:59:20|5121.57|5121.57|5121.68|5121.68|5121.68|5121.68|5121.57|5121.57|0
1605610800000|2020-11-17 11:00:00|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|0
1605610820000|2020-11-17 11:00:20|5121.24|5121.24|5120.98|5120.98|5121.24|5121.24|5120.98|5120.98|0
1605610830000|2020-11-17 11:00:30|5120.71|5120.71|5120.71|5120.71|5120.71|5120.71|5120.71|5120.71|0
1605610840000|2020-11-17 11:00:40|5120.48|5120.48|5120.25|5120.25|5120.48|5120.48|5120.25|5120.25|0
1605610850000|2020-11-17 11:00:50|5118.87|5118.87|5117.5|5117.5|5118.87|5118.87|5117.5|5117.5|0
1605610870000|2020-11-17 11:01:10|5117.55|5117.55|5117.38|5117.38|5117.55|5117.55|5117.38|5117.38|0
1605610880000|2020-11-17 11:01:20|5117.12|5117.12|5118.49|5118.49|5118.49|5118.49|5117.12|5117.12|0
1605610900000|2020-11-17 11:01:40|5118.32|5118.32|5118.26|5118.26|5118.32|5118.32|5118.26|5118.26|0
1605610930000|2020-11-17 11:02:10|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|5118.95|0
1605610940000|2020-11-17 11:02:20|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|5119.01|0
1605610990000|2020-11-17 11:03:10|5117.63|5117.63|5116.94|5116.94|5117.63|5117.63|5116.94|5116.94|0
1605611040000|2020-11-17 11:04:00|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1605611070000|2020-11-17 11:04:30|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|5116.02|0
1605611080000|2020-11-17 11:04:40|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|0
1605611090000|2020-11-17 11:04:50|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1605611110000|2020-11-17 11:05:10|5116.54|5116.54|5117.91|5117.91|5117.91|5117.91|5116.54|5116.54|0
1605611130000|2020-11-17 11:05:30|5117.23|5117.23|5116.42|5116.42|5117.23|5117.23|5116.42|5116.42|0
1605611150000|2020-11-17 11:05:50|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|5116.48|0
1605611160000|2020-11-17 11:06:00|5116.31|5116.31|5116.25|5116.25|5116.31|5116.31|5116.25|5116.25|0
1605611170000|2020-11-17 11:06:10|5116.39|5116.39|5116.5|5116.5|5116.5|5116.5|5116.39|5116.39|0
1605611280000|2020-11-17 11:08:00|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|0
1605611290000|2020-11-17 11:08:10|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|0
1605611300000|2020-11-17 11:08:20|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|0
1605611310000|2020-11-17 11:08:30|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|5115.22|0
1605611330000|2020-11-17 11:08:50|5115.02|5115.02|5112.72|5112.72|5115.02|5115.02|5112.72|5112.72|0
1605611340000|2020-11-17 11:09:00|5112.45|5112.45|5110.22|5110.22|5112.57|5112.57|5110.22|5110.22|0
1605611360000|2020-11-17 11:09:20|5110.05|5110.05|5109.78|5109.78|5110.05|5110.05|5109.78|5109.78|0
1605611370000|2020-11-17 11:09:30|5109.55|5109.55|5109.37|5109.37|5109.6|5109.6|5109.37|5109.37|0
1605611410000|2020-11-17 11:10:10|5108.55|5108.55|5104.77|5104.77|5108.55|5108.55|5104.77|5104.77|0
1605611420000|2020-11-17 11:10:20|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|0
1605611430000|2020-11-17 11:10:30|5103.85|5103.85|5104.53|5104.53|5104.53|5104.53|5103.85|5103.85|0
1605611450000|2020-11-17 11:10:50|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1605611460000|2020-11-17 11:11:00|5102.99|5102.99|5102.58|5102.58|5102.99|5102.99|5102.58|5102.58|0
1605611490000|2020-11-17 11:11:30|5102.46|5102.46|5102.4|5102.4|5102.46|5102.46|5101.03|5101.03|0
1605611500000|2020-11-17 11:11:40|5101.72|5101.72|5100.28|5100.28|5101.72|5101.72|5100.28|5100.28|0
1605611510000|2020-11-17 11:11:50|5100.17|5100.17|5100.11|5100.11|5100.17|5100.17|5100.11|5100.11|0
1605611520000|2020-11-17 11:12:00|5099.44|5099.44|5099.31|5099.31|5100.76|5100.76|5099.31|5099.31|0
1605611530000|2020-11-17 11:12:10|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|0
1605611540000|2020-11-17 11:12:20|5099.48|5099.48|5099.48|5099.48|5099.48|5099.48|5099.48|5099.48|0
1605611550000|2020-11-17 11:12:30|5099.01|5099.01|5097.64|5097.64|5099.01|5099.01|5097.64|5097.64|0
1605611570000|2020-11-17 11:12:50|5097.35|5097.35|5097.35|5097.35|5097.35|5097.35|5097.35|5097.35|0
1605611590000|2020-11-17 11:13:10|5097.26|5097.26|5097.32|5097.32|5097.32|5097.32|5097.26|5097.26|0
1605611600000|2020-11-17 11:13:20|5097.11|5097.11|5097.51|5097.51|5097.51|5097.51|5097.11|5097.11|0
1605611610000|2020-11-17 11:13:30|5099.57|5099.57|5098.88|5098.88|5099.57|5099.57|5098.88|5098.88|0
1605611700000|2020-11-17 11:15:00|5097.51|5097.51|5097.22|5097.22|5097.51|5097.51|5097.22|5097.22|0
1605611710000|2020-11-17 11:15:10|5096.53|5096.53|5096.4|5096.4|5096.53|5096.53|5096.4|5096.4|0
1605611720000|2020-11-17 11:15:20|5096.53|5096.53|5098.98|5098.98|5098.98|5098.98|5096.53|5096.53|0
1605611730000|2020-11-17 11:15:30|5099.66|5099.66|5100.41|5100.41|5100.41|5100.41|5099.66|5099.66|0
1605611740000|2020-11-17 11:15:40|5100.52|5100.52|5100.52|5100.52|5100.52|5100.52|5100.52|5100.52|0
1605611770000|2020-11-17 11:16:10|5100.73|5100.73|5101.42|5101.42|5101.42|5101.42|5100.73|5100.73|0
1605611790000|2020-11-17 11:16:30|5101.62|5101.62|5101.86|5101.86|5101.86|5101.86|5101.62|5101.62|0
1605611840000|2020-11-17 11:17:20|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|0
1605611850000|2020-11-17 11:17:30|5102.49|5102.49|5102.72|5102.72|5102.72|5102.72|5102.49|5102.49|0
1605611860000|2020-11-17 11:17:40|5102.96|5102.96|5103.65|5103.65|5103.65|5103.65|5102.96|5102.96|0
1605611870000|2020-11-17 11:17:50|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|0
1605611880000|2020-11-17 11:18:00|5104.95|5104.95|5105.53|5105.53|5105.79|5105.79|5104.95|5104.95|0
1605611890000|2020-11-17 11:18:10|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|5104.84|0
1605611900000|2020-11-17 11:18:20|5104.63|5104.63|5101.01|5101.01|5104.63|5104.63|5101.01|5101.01|0
1605611930000|2020-11-17 11:18:50|5100.81|5100.81|5100.18|5100.18|5100.81|5100.81|5100.18|5100.18|0
1605611960000|2020-11-17 11:19:20|5100.38|5100.38|5099.66|5099.66|5100.52|5100.52|5099.66|5099.66|0
1605612000000|2020-11-17 11:20:00|5100.76|5100.76|5100.55|5100.55|5100.76|5100.76|5100.55|5100.55|0
1605612020000|2020-11-17 11:20:20|5100.46|5100.46|5100.31|5100.31|5100.52|5100.52|5100.31|5100.31|0
1605612040000|2020-11-17 11:20:40|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|5099.85|0
1605612060000|2020-11-17 11:21:00|5099.9|5099.9|5099.9|5099.9|5099.9|5099.9|5099.9|5099.9|0
1605612100000|2020-11-17 11:21:40|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|0
1605612110000|2020-11-17 11:21:50|5099.39|5099.39|5099.5|5099.5|5099.5|5099.5|5099.39|5099.39|0
1605612120000|2020-11-17 11:22:00|5099.67|5099.67|5099.85|5099.85|5099.85|5099.85|5099.67|5099.67|0
1605612170000|2020-11-17 11:22:50|5099.38|5099.38|5098.56|5098.56|5099.38|5099.38|5098.56|5098.56|0
1605612210000|2020-11-17 11:23:30|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|0
1605612260000|2020-11-17 11:24:20|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|5098.56|0
1605612270000|2020-11-17 11:24:30|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|0
1605612310000|2020-11-17 11:25:10|5097.73|5097.73|5097.96|5097.96|5097.96|5097.96|5097.73|5097.73|0
1605612340000|2020-11-17 11:25:40|5098.37|5098.37|5098.95|5098.95|5098.95|5098.95|5098.16|5098.16|0
1605612370000|2020-11-17 11:26:10|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|0
1605612380000|2020-11-17 11:26:20|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|0
1605612400000|2020-11-17 11:26:40|5098.95|5098.95|5098.72|5098.72|5098.95|5098.95|5098.72|5098.72|0
1605612410000|2020-11-17 11:26:50|5098.92|5098.92|5097.13|5097.13|5098.92|5098.92|5096.85|5096.85|0
1605612440000|2020-11-17 11:27:20|5096.9|5096.9|5096.67|5096.67|5096.9|5096.9|5096.67|5096.67|0
1605612450000|2020-11-17 11:27:30|5097.36|5097.36|5095.3|5095.3|5097.36|5097.36|5095.3|5095.3|0
1605612470000|2020-11-17 11:27:50|5095.03|5095.03|5095.72|5095.72|5095.72|5095.72|5094.34|5094.34|0
1605612480000|2020-11-17 11:28:00|5095.89|5095.89|5095.94|5095.94|5095.94|5095.94|5095.89|5095.89|0
1605612520000|2020-11-17 11:28:40|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|0
1605612530000|2020-11-17 11:28:50|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|0
1605612560000|2020-11-17 11:29:20|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|0
1605612580000|2020-11-17 11:29:40|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|0
1605612600000|2020-11-17 11:30:00|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|0
1605612610000|2020-11-17 11:30:10|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|0
1605612630000|2020-11-17 11:30:30|5094.92|5094.92|5094.92|5094.92|5095.61|5095.61|5094.92|5094.92|0
1605612640000|2020-11-17 11:30:40|5094.81|5094.81|5096.66|5096.66|5096.66|5096.66|5094.6|5094.6|0
1605612650000|2020-11-17 11:30:50|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|0
1605612660000|2020-11-17 11:31:00|5096.6|5096.6|5096.74|5096.74|5096.74|5096.74|5096.6|5096.6|0
1605612670000|2020-11-17 11:31:10|5097|5097|5098.38|5098.38|5098.38|5098.38|5097|5097|0
1605612690000|2020-11-17 11:31:30|5098.78|5098.78|5098.78|5098.78|5098.78|5098.78|5098.78|5098.78|0
1605612720000|2020-11-17 11:32:00|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|0
1605612730000|2020-11-17 11:32:10|5098.72|5098.72|5101.47|5101.47|5101.47|5101.47|5098.72|5098.72|0
1605612740000|2020-11-17 11:32:20|5102.09|5102.09|5103.48|5103.48|5103.48|5103.48|5102.09|5102.09|0
1605612770000|2020-11-17 11:32:50|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|0
1605612780000|2020-11-17 11:33:00|5103.19|5103.19|5102.24|5102.24|5103.19|5103.19|5101.82|5101.82|0
1605612790000|2020-11-17 11:33:10|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|0
1605612800000|2020-11-17 11:33:20|5103.61|5103.61|5103.61|5103.61|5103.61|5103.61|5103.61|5103.61|0
1605612810000|2020-11-17 11:33:30|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|0
1605612820000|2020-11-17 11:33:40|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|0
1605612840000|2020-11-17 11:34:00|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|5102.46|0
1605612850000|2020-11-17 11:34:10|5102.63|5102.63|5102.69|5102.69|5102.69|5102.69|5102.63|5102.63|0
1605612860000|2020-11-17 11:34:20|5102|5102|5101.31|5101.31|5102|5102|5101.31|5101.31|0
1605612870000|2020-11-17 11:34:30|5102|5102|5102.52|5102.52|5102.69|5102.69|5102|5102|0
1605612890000|2020-11-17 11:34:50|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|0
1605612930000|2020-11-17 11:35:30|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|5103.43|0
1605613000000|2020-11-17 11:36:40|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|5102.74|0
1605613010000|2020-11-17 11:36:50|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|0
1605613020000|2020-11-17 11:37:00|5101.94|5101.94|5101.94|5101.94|5102.15|5102.15|5101.94|5101.94|0
1605613030000|2020-11-17 11:37:10|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|5101.25|0
1605613040000|2020-11-17 11:37:20|5101.05|5101.05|5101.74|5101.74|5101.74|5101.74|5101.05|5101.05|0
1605613050000|2020-11-17 11:37:30|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|0
1605613070000|2020-11-17 11:37:50|5101.56|5101.56|5102.19|5102.19|5102.25|5102.25|5101.56|5101.56|0
1605613080000|2020-11-17 11:38:00|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|5102.08|0
1605613090000|2020-11-17 11:38:10|5102.29|5102.29|5101.6|5101.6|5102.29|5102.29|5101.6|5101.6|0
1605613130000|2020-11-17 11:38:50|5101.46|5101.46|5100.78|5100.78|5101.46|5101.46|5100.78|5100.78|0
1605613140000|2020-11-17 11:39:00|5100.54|5100.54|5098.11|5098.11|5100.54|5100.54|5098.11|5098.11|0
1605613170000|2020-11-17 11:39:30|5097.71|5097.71|5097.58|5097.58|5097.71|5097.71|5097.58|5097.58|0
1605613180000|2020-11-17 11:39:40|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|0
1605613200000|2020-11-17 11:40:00|5097.64|5097.64|5097.77|5097.77|5097.77|5097.77|5097.64|5097.64|0
1605613210000|2020-11-17 11:40:10|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|0
1605613220000|2020-11-17 11:40:20|5099.09|5099.09|5098.4|5098.4|5099.09|5099.09|5098.4|5098.4|0
1605613230000|2020-11-17 11:40:30|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|0
1605613240000|2020-11-17 11:40:40|5099.15|5099.15|5099.63|5099.63|5099.63|5099.63|5099.15|5099.15|0
1605613260000|2020-11-17 11:41:00|5099.57|5099.57|5099.44|5099.44|5099.57|5099.57|5099.44|5099.44|0
1605613280000|2020-11-17 11:41:20|5099.55|5099.55|5100.24|5100.24|5100.24|5100.24|5099.55|5099.55|0
1605613290000|2020-11-17 11:41:30|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|5099.97|0
1605613310000|2020-11-17 11:41:50|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|0
1605613340000|2020-11-17 11:42:20|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|0
1605613360000|2020-11-17 11:42:40|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|0
1605613380000|2020-11-17 11:43:00|5099.97|5099.97|5099.77|5099.77|5099.97|5099.97|5099.77|5099.77|0
1605613390000|2020-11-17 11:43:10|5099.97|5099.97|5099.28|5099.28|5100.18|5100.18|5099.28|5099.28|0
1605613400000|2020-11-17 11:43:20|5099.88|5099.88|5099.65|5099.65|5099.88|5099.88|5099.65|5099.65|0
1605613410000|2020-11-17 11:43:30|5101.85|5101.85|5103.17|5103.17|5103.17|5103.17|5101.85|5101.85|0
1605613450000|2020-11-17 11:44:10|5103.79|5103.79|5102.21|5102.21|5103.79|5103.79|5102.21|5102.21|0
1605613460000|2020-11-17 11:44:20|5101.52|5101.52|5101.75|5101.75|5101.75|5101.75|5101.52|5101.52|0
1605613470000|2020-11-17 11:44:30|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|0
1605613480000|2020-11-17 11:44:40|5100.8|5100.8|5100.11|5100.11|5100.8|5100.8|5100.11|5100.11|0
1605613500000|2020-11-17 11:45:00|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|0
1605613520000|2020-11-17 11:45:20|5099.99|5099.99|5100.11|5100.11|5100.11|5100.11|5099.99|5099.99|0
1605613560000|2020-11-17 11:46:00|5100.8|5100.8|5101.48|5101.48|5101.48|5101.48|5100.8|5100.8|0
1605613580000|2020-11-17 11:46:20|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|0
1605613610000|2020-11-17 11:46:50|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|0
1605613620000|2020-11-17 11:47:00|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|0
1605613630000|2020-11-17 11:47:10|5100.1|5100.1|5099.86|5099.86|5100.1|5100.1|5099.86|5099.86|0
1605613650000|2020-11-17 11:47:30|5099.73|5099.73|5101.1|5101.1|5101.1|5101.1|5099.73|5099.73|0
1605613660000|2020-11-17 11:47:40|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|0
1605613680000|2020-11-17 11:48:00|5101.17|5101.17|5101.17|5101.17|5101.45|5101.45|5100.48|5100.48|0
1605613690000|2020-11-17 11:48:10|5100.99|5100.99|5101.94|5101.94|5102.63|5102.63|5100.99|5100.99|0
1605613700000|2020-11-17 11:48:20|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|0
1605613760000|2020-11-17 11:49:20|5101.2|5101.2|5100.37|5100.37|5101.2|5101.2|5100.37|5100.37|0
1605613820000|2020-11-17 11:50:20|5100.49|5100.49|5100.83|5100.83|5100.83|5100.83|5100.49|5100.49|0
1605613840000|2020-11-17 11:50:40|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|0
1605613860000|2020-11-17 11:51:00|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|0
1605613900000|2020-11-17 11:51:40|5099.4|5099.4|5099.53|5099.53|5099.53|5099.53|5099.4|5099.4|0
1605613910000|2020-11-17 11:51:50|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|5100.91|0
1605613940000|2020-11-17 11:52:20|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|0
1605613980000|2020-11-17 11:53:00|5101.8|5101.8|5104|5104|5104|5104|5101.8|5101.8|0
1605614000000|2020-11-17 11:53:20|5103.32|5103.32|5102.63|5102.63|5103.32|5103.32|5102.63|5102.63|0
1605614020000|2020-11-17 11:53:40|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|5102.8|0
1605614030000|2020-11-17 11:53:50|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|0
1605614080000|2020-11-17 11:54:40|5103.55|5103.55|5104.23|5104.23|5104.23|5104.23|5103.55|5103.55|0
1605614090000|2020-11-17 11:54:50|5103.55|5103.55|5103.55|5103.55|5103.55|5103.55|5103.55|5103.55|0
1605614110000|2020-11-17 11:55:10|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|5102.86|0
1605614120000|2020-11-17 11:55:20|5102.59|5102.59|5101.9|5101.9|5102.59|5102.59|5101.9|5101.9|0
1605614140000|2020-11-17 11:55:40|5102.59|5102.59|5102.59|5102.59|5102.59|5102.59|5102.59|5102.59|0
1605614160000|2020-11-17 11:56:00|5102.32|5102.32|5102.32|5102.32|5102.32|5102.32|5102.32|5102.32|0
1605614170000|2020-11-17 11:56:10|5102.15|5102.15|5100.78|5100.78|5102.15|5102.15|5100.78|5100.78|0
1605614240000|2020-11-17 11:57:20|5100.66|5100.66|5100.55|5100.55|5100.66|5100.66|5100.55|5100.55|0
1605614310000|2020-11-17 11:58:30|5100.68|5100.68|5100.66|5100.66|5100.8|5100.8|5100.66|5100.66|0
1605614320000|2020-11-17 11:58:40|5100.93|5100.93|5100.93|5100.93|5100.93|5100.93|5100.93|5100.93|0
1605614330000|2020-11-17 11:58:50|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5100.93|5100.93|0
1605614350000|2020-11-17 11:59:10|5101.89|5101.89|5101.85|5101.85|5102.06|5102.06|5101.85|5101.85|0
1605614360000|2020-11-17 11:59:20|5102.54|5102.54|5102.54|5102.54|5102.54|5102.54|5102.54|5102.54|0
1605614370000|2020-11-17 11:59:30|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|0
1605614380000|2020-11-17 11:59:40|5102.98|5102.98|5102.75|5102.75|5102.98|5102.98|5102.75|5102.75|0
1605614400000|2020-11-17 12:00:00|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|0
1605614410000|2020-11-17 12:00:10|5101.37|5101.37|5101.05|5101.05|5101.37|5101.37|5101.05|5101.05|0
1605614440000|2020-11-17 12:00:40|5101.18|5101.18|5102|5102|5102|5102|5101.18|5101.18|0
1605614470000|2020-11-17 12:01:10|5101.89|5101.89|5101.76|5101.76|5101.89|5101.89|5101.76|5101.76|0
1605614490000|2020-11-17 12:01:30|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1605614520000|2020-11-17 12:02:00|5101.76|5101.76|5101.89|5101.89|5101.89|5101.89|5101.07|5101.07|0
1605614540000|2020-11-17 12:02:20|5101.66|5101.66|5101.55|5101.55|5101.66|5101.66|5101.55|5101.55|0
1605614560000|2020-11-17 12:02:40|5100.86|5100.86|5100.86|5100.86|5100.86|5100.86|5100.86|5100.86|0
1605614580000|2020-11-17 12:03:00|5100.69|5100.69|5100.74|5100.74|5100.74|5100.74|5100.63|5100.63|0
1605614610000|2020-11-17 12:03:30|5100.06|5100.06|5100.24|5100.24|5100.74|5100.74|5100.06|5100.06|0
1605614630000|2020-11-17 12:03:50|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|0
1605614640000|2020-11-17 12:04:00|5100.53|5100.53|5100.77|5100.77|5100.77|5100.77|5100.53|5100.53|0
1605614660000|2020-11-17 12:04:20|5100.08|5100.08|5100.77|5100.77|5100.77|5100.77|5100.08|5100.08|0
1605614670000|2020-11-17 12:04:30|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|0
1605614690000|2020-11-17 12:04:50|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|5100.35|0
1605614700000|2020-11-17 12:05:00|5099.66|5099.66|5099.06|5099.06|5099.66|5099.66|5098.37|5098.37|0
1605614710000|2020-11-17 12:05:10|5100.43|5100.43|5099.95|5099.95|5100.64|5100.64|5099.95|5099.95|0
1605614720000|2020-11-17 12:05:20|5100.01|5100.01|5099.32|5099.32|5100.01|5100.01|5099.32|5099.32|0
1605614730000|2020-11-17 12:05:30|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|0
1605614740000|2020-11-17 12:05:40|5097.95|5097.95|5097.63|5097.63|5097.95|5097.95|5097.63|5097.63|0
1605614750000|2020-11-17 12:05:50|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|0
1605614770000|2020-11-17 12:06:10|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|0
1605614780000|2020-11-17 12:06:20|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|0
1605614810000|2020-11-17 12:06:50|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|5097.3|0
1605614820000|2020-11-17 12:07:00|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1605614840000|2020-11-17 12:07:20|5100.05|5100.05|5100.19|5100.19|5100.19|5100.19|5100.05|5100.05|0
1605614850000|2020-11-17 12:07:30|5100.07|5100.07|5099.31|5099.31|5100.07|5100.07|5099.31|5099.31|0
1605614860000|2020-11-17 12:07:40|5098.36|5098.36|5098.36|5098.36|5098.36|5098.36|5098.36|5098.36|0
1605614910000|2020-11-17 12:08:30|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|0
1605614930000|2020-11-17 12:08:50|5096.29|5096.29|5096.47|5096.47|5096.47|5096.47|5096.29|5096.29|0
1605614940000|2020-11-17 12:09:00|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|5096.35|0
1605614970000|2020-11-17 12:09:30|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|5097.04|0
1605615000000|2020-11-17 12:10:00|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|0
1605615030000|2020-11-17 12:10:30|5097.04|5097.04|5096.35|5096.35|5097.04|5097.04|5096.35|5096.35|0
1605615040000|2020-11-17 12:10:40|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|0
1605615050000|2020-11-17 12:10:50|5095.03|5095.03|5094.92|5094.92|5095.03|5095.03|5094.92|5094.92|0
1605615080000|2020-11-17 12:11:20|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|5094.52|0
1605615090000|2020-11-17 12:11:30|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|0
1605615110000|2020-11-17 12:11:50|5095.89|5095.89|5095.62|5095.62|5095.89|5095.89|5095.62|5095.62|0
1605615120000|2020-11-17 12:12:00|5096.3|5096.3|5096.44|5096.44|5096.44|5096.44|5096.3|5096.3|0
1605615130000|2020-11-17 12:12:10|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|0
1605615140000|2020-11-17 12:12:20|5097.26|5097.26|5097.66|5097.66|5097.66|5097.66|5097.26|5097.26|0
1605615170000|2020-11-17 12:12:50|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|5097.72|0
1605615180000|2020-11-17 12:13:00|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|0
1605615230000|2020-11-17 12:13:50|5098.64|5098.64|5098.64|5098.64|5098.64|5098.64|5098.64|5098.64|0
1605615240000|2020-11-17 12:14:00|5098.81|5098.81|5098.98|5098.98|5098.98|5098.98|5098.81|5098.81|0
1605615260000|2020-11-17 12:14:20|5099.15|5099.15|5099.02|5099.02|5099.15|5099.15|5099.02|5099.02|0
1605615280000|2020-11-17 12:14:40|5098.33|5098.33|5098.2|5098.2|5098.33|5098.33|5098.2|5098.2|0
1605615310000|2020-11-17 12:15:10|5098.7|5098.7|5099.02|5099.02|5099.07|5099.07|5098.7|5098.7|0
1605615320000|2020-11-17 12:15:20|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|0
1605615330000|2020-11-17 12:15:30|5099.02|5099.02|5099.02|5099.02|5099.02|5099.02|5099.02|5099.02|0
1605615340000|2020-11-17 12:15:40|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|0
1605615360000|2020-11-17 12:16:00|5098.78|5098.78|5100.39|5100.39|5100.39|5100.39|5098.78|5098.78|0
1605615370000|2020-11-17 12:16:10|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|0
1605615380000|2020-11-17 12:16:20|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|0
1605615390000|2020-11-17 12:16:30|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|0
1605615400000|2020-11-17 12:16:40|5099.12|5099.12|5099.18|5099.18|5099.18|5099.18|5099.12|5099.12|0
1605615410000|2020-11-17 12:16:50|5099.41|5099.41|5099.41|5099.41|5099.41|5099.41|5099.41|5099.41|0
1605615420000|2020-11-17 12:17:00|5099.62|5099.62|5099.5|5099.5|5099.62|5099.62|5099.5|5099.5|0
1605615440000|2020-11-17 12:17:20|5099.45|5099.45|5096.92|5096.92|5099.45|5099.45|5096.92|5096.92|0
1605615450000|2020-11-17 12:17:30|5096.8|5096.8|5096.8|5096.8|5096.8|5096.8|5096.8|5096.8|0
1605615490000|2020-11-17 12:18:10|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|0
1605615500000|2020-11-17 12:18:20|5097.26|5097.26|5098.3|5098.3|5098.35|5098.35|5097.26|5097.26|0
1605615510000|2020-11-17 12:18:30|5098.03|5098.03|5098.22|5098.22|5098.22|5098.22|5098.03|5098.03|0
1605615530000|2020-11-17 12:18:50|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|0
1605615560000|2020-11-17 12:19:20|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|0
1605615620000|2020-11-17 12:20:20|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|0
1605615630000|2020-11-17 12:20:30|5097.42|5097.42|5097.36|5097.36|5097.42|5097.42|5097.36|5097.36|0
1605615640000|2020-11-17 12:20:40|5097.23|5097.23|5097.49|5097.49|5097.49|5097.49|5097.23|5097.23|0
1605615650000|2020-11-17 12:20:50|5097.61|5097.61|5097.9|5097.9|5097.9|5097.9|5097.61|5097.61|0
1605615660000|2020-11-17 12:21:00|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|0
1605615690000|2020-11-17 12:21:30|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|0
1605615710000|2020-11-17 12:21:50|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|0
1605615750000|2020-11-17 12:22:30|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|5099.64|0
1605615760000|2020-11-17 12:22:40|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|0
1605615770000|2020-11-17 12:22:50|5099.96|5099.96|5099.93|5099.93|5099.96|5099.96|5099.73|5099.73|0
1605615820000|2020-11-17 12:23:40|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|0
1605615830000|2020-11-17 12:23:50|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|5097.42|0
1605615870000|2020-11-17 12:24:30|5097.59|5097.59|5097.76|5097.76|5097.76|5097.76|5097.59|5097.59|0
1605615890000|2020-11-17 12:24:50|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|0
1605615900000|2020-11-17 12:25:00|5098.51|5098.51|5098.62|5098.62|5098.62|5098.62|5098.51|5098.51|0
1605615910000|2020-11-17 12:25:10|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|0
1605615960000|2020-11-17 12:26:00|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|0
1605615980000|2020-11-17 12:26:20|5100.13|5100.13|5100.82|5100.82|5100.82|5100.82|5100.13|5100.13|0
1605616000000|2020-11-17 12:26:40|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|0
1605616070000|2020-11-17 12:27:50|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|0
1605616110000|2020-11-17 12:28:30|5101.74|5101.74|5101.74|5101.74|5101.74|5101.74|5101.74|5101.74|0
1605616120000|2020-11-17 12:28:40|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|5101.5|0
1605616140000|2020-11-17 12:29:00|5100.82|5100.82|5100.13|5100.13|5100.82|5100.82|5100.13|5100.13|0
1605616180000|2020-11-17 12:29:40|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|0
1605616190000|2020-11-17 12:29:50|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|0
1605616200000|2020-11-17 12:30:00|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|0
1605616210000|2020-11-17 12:30:10|5099.3|5099.3|5099.44|5099.44|5099.44|5099.44|5099.3|5099.3|0
1605616220000|2020-11-17 12:30:20|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|5098.75|0
1605616230000|2020-11-17 12:30:30|5098.62|5098.62|5096.74|5096.74|5098.62|5098.62|5096.74|5096.74|0
1605616240000|2020-11-17 12:30:40|5096.05|5096.05|5096.05|5096.05|5096.05|5096.05|5096.05|5096.05|0
1605616250000|2020-11-17 12:30:50|5095.36|5095.36|5094.95|5094.95|5095.36|5095.36|5094.95|5094.95|0
1605616260000|2020-11-17 12:31:00|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|5094.78|0
1605616270000|2020-11-17 12:31:10|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|0
1605616280000|2020-11-17 12:31:20|5094.78|5094.78|5094.09|5094.09|5094.78|5094.78|5094.09|5094.09|0
1605616290000|2020-11-17 12:31:30|5094.78|5094.78|5094.09|5094.09|5094.78|5094.78|5094.09|5094.09|0
1605616300000|2020-11-17 12:31:40|5093.41|5093.41|5092.72|5092.72|5093.41|5093.41|5092.72|5092.72|0
1605616320000|2020-11-17 12:32:00|5093.41|5093.41|5092.72|5092.72|5093.41|5093.41|5092.72|5092.72|0
1605616330000|2020-11-17 12:32:10|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|0
1605616340000|2020-11-17 12:32:20|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|0
1605616380000|2020-11-17 12:33:00|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|5092.92|0
1605616390000|2020-11-17 12:33:10|5092.24|5092.24|5092.07|5092.07|5092.24|5092.24|5092.07|5092.07|0
1605616410000|2020-11-17 12:33:30|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1605616430000|2020-11-17 12:33:50|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|0
1605616450000|2020-11-17 12:34:10|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|5091.38|0
1605616460000|2020-11-17 12:34:20|5091.65|5091.65|5092.33|5092.33|5092.33|5092.33|5091.65|5091.65|0
1605616490000|2020-11-17 12:34:50|5091.65|5091.65|5090.82|5090.82|5091.65|5091.65|5090.82|5090.82|0
1605616520000|2020-11-17 12:35:20|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|0
1605616540000|2020-11-17 12:35:40|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|0
1605616560000|2020-11-17 12:36:00|5091.51|5091.51|5090.82|5090.82|5091.51|5091.51|5090.82|5090.82|0
1605616590000|2020-11-17 12:36:30|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|0
1605616620000|2020-11-17 12:37:00|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|5090.08|0
1605616630000|2020-11-17 12:37:10|5089.39|5089.39|5088.7|5088.7|5089.39|5089.39|5088.7|5088.7|0
1605616670000|2020-11-17 12:37:50|5088.59|5088.59|5087.9|5087.9|5088.59|5088.59|5087.9|5087.9|0
1605616680000|2020-11-17 12:38:00|5087.27|5087.27|5085.89|5085.89|5087.27|5087.27|5085.89|5085.89|0
1605616690000|2020-11-17 12:38:10|5085.78|5085.78|5085.66|5085.66|5085.78|5085.78|5085.66|5085.66|0
1605616710000|2020-11-17 12:38:30|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|0
1605616720000|2020-11-17 12:38:40|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|0
1605616730000|2020-11-17 12:38:50|5086.38|5086.38|5086.26|5086.26|5086.38|5086.38|5086.26|5086.26|0
1605616740000|2020-11-17 12:39:00|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|0
1605616760000|2020-11-17 12:39:20|5084.68|5084.68|5084.22|5084.22|5084.68|5084.68|5084.22|5084.22|0
1605616770000|2020-11-17 12:39:30|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|0
1605616780000|2020-11-17 12:39:40|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|0
1605616800000|2020-11-17 12:40:00|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|0
1605616810000|2020-11-17 12:40:10|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|0
1605616840000|2020-11-17 12:40:40|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|0
1605616870000|2020-11-17 12:41:10|5082.36|5082.36|5081.89|5081.89|5082.36|5082.36|5081.89|5081.89|0
1605616910000|2020-11-17 12:41:50|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|0
1605616920000|2020-11-17 12:42:00|5080.35|5080.35|5079.66|5079.66|5080.35|5080.35|5079.66|5079.66|0
1605616930000|2020-11-17 12:42:10|5078.97|5078.97|5078.35|5078.35|5078.97|5078.97|5078.35|5078.35|0
1605616950000|2020-11-17 12:42:30|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|0
1605616960000|2020-11-17 12:42:40|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|0
1605617010000|2020-11-17 12:43:30|5079.01|5079.01|5079.46|5079.46|5079.69|5079.69|5079.01|5079.01|0
1605617020000|2020-11-17 12:43:40|5078.93|5078.93|5078.93|5078.93|5078.93|5078.93|5078.93|5078.93|0
1605617040000|2020-11-17 12:44:00|5079.13|5079.13|5079.82|5079.82|5079.82|5079.82|5079.13|5079.13|0
1605617050000|2020-11-17 12:44:10|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|0
1605617060000|2020-11-17 12:44:20|5080.39|5080.39|5080.33|5080.33|5080.39|5080.39|5080.33|5080.33|0
1605617070000|2020-11-17 12:44:30|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|5081.26|0
1605617100000|2020-11-17 12:45:00|5080.57|5080.57|5079.4|5079.4|5080.57|5080.57|5079.19|5079.19|0
1605617130000|2020-11-17 12:45:30|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|0
1605617150000|2020-11-17 12:45:50|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|5081.46|0
1605617180000|2020-11-17 12:46:20|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|0
1605617200000|2020-11-17 12:46:40|5080.09|5080.09|5077.24|5077.24|5080.12|5080.12|5077.24|5077.24|0
1605617230000|2020-11-17 12:47:10|5077.18|5077.18|5077.12|5077.12|5077.18|5077.18|5077.12|5077.12|0
1605617240000|2020-11-17 12:47:20|5077.06|5077.06|5076.38|5076.38|5077.06|5077.06|5076.38|5076.38|0
1605617260000|2020-11-17 12:47:40|5077.06|5077.06|5076.77|5076.77|5077.06|5077.06|5076.6|5076.6|0
1605617270000|2020-11-17 12:47:50|5076.71|5076.71|5076.66|5076.66|5076.71|5076.71|5076.66|5076.66|0
1605617280000|2020-11-17 12:48:00|5077.34|5077.34|5078.03|5078.03|5078.03|5078.03|5077.34|5077.34|0
1605617330000|2020-11-17 12:48:50|5077.15|5077.15|5077.15|5077.15|5077.15|5077.15|5077.15|5077.15|0
1605617340000|2020-11-17 12:49:00|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|0
1605617350000|2020-11-17 12:49:10|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|0
1605617370000|2020-11-17 12:49:30|5077.55|5077.55|5076.86|5076.86|5077.55|5077.55|5076.86|5076.86|0
1605617400000|2020-11-17 12:50:00|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|5076.73|0
1605617410000|2020-11-17 12:50:10|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|0
1605617430000|2020-11-17 12:50:30|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|0
1605617440000|2020-11-17 12:50:40|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|0
1605617450000|2020-11-17 12:50:50|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|0
1605617460000|2020-11-17 12:51:00|5078.79|5078.79|5078.1|5078.1|5078.79|5078.79|5078.1|5078.1|0
1605617480000|2020-11-17 12:51:20|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|0
1605617490000|2020-11-17 12:51:30|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|0
1605617510000|2020-11-17 12:51:50|5077.97|5077.97|5077.14|5077.14|5077.97|5077.97|5076.53|5076.53|0
1605617520000|2020-11-17 12:52:00|5077.83|5077.83|5077.14|5077.14|5077.83|5077.83|5077.14|5077.14|0
1605617530000|2020-11-17 12:52:10|5076.94|5076.94|5077.32|5077.32|5077.32|5077.32|5076.94|5076.94|0
1605617540000|2020-11-17 12:52:20|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|0
1605617570000|2020-11-17 12:52:50|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|0
1605617580000|2020-11-17 12:53:00|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|0
1605617620000|2020-11-17 12:53:40|5078.37|5078.37|5078.37|5078.37|5078.37|5078.37|5078.37|5078.37|0
1605617630000|2020-11-17 12:53:50|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|0
1605617660000|2020-11-17 12:54:20|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|0
1605617690000|2020-11-17 12:54:50|5077.17|5077.17|5077.85|5077.85|5077.85|5077.85|5077.17|5077.17|0
1605617710000|2020-11-17 12:55:10|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|5079.23|0
1605617720000|2020-11-17 12:55:20|5079.7|5079.7|5081.08|5081.08|5081.08|5081.08|5079.7|5079.7|0
1605617730000|2020-11-17 12:55:30|5080.91|5080.91|5080.91|5080.91|5080.91|5080.91|5080.91|5080.91|0
1605617740000|2020-11-17 12:55:40|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|5081.14|0
1605617760000|2020-11-17 12:56:00|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|0
1605617780000|2020-11-17 12:56:20|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|0
1605617810000|2020-11-17 12:56:50|5080.45|5080.45|5080.25|5080.25|5080.45|5080.45|5080.25|5080.25|0
1605617820000|2020-11-17 12:57:00|5078.74|5078.74|5078.33|5078.33|5078.74|5078.74|5078.33|5078.33|0
1605617830000|2020-11-17 12:57:10|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|0
1605617920000|2020-11-17 12:58:40|5078.21|5078.21|5077.52|5077.52|5078.21|5078.21|5077.52|5077.52|0
1605617950000|2020-11-17 12:59:10|5076.83|5076.83|5076.89|5076.89|5076.89|5076.89|5076.83|5076.83|0
1605617970000|2020-11-17 12:59:30|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|0
1605618000000|2020-11-17 13:00:00|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|0
1605618010000|2020-11-17 13:00:10|5078.4|5078.4|5078.4|5078.4|5078.53|5078.53|5078.4|5078.4|0
1605618020000|2020-11-17 13:00:20|5078.34|5078.34|5077.36|5077.36|5078.34|5078.34|5077.36|5077.36|0
1605618040000|2020-11-17 13:00:40|5076.67|5076.67|5075.99|5075.99|5076.67|5076.67|5075.99|5075.99|0
1605618050000|2020-11-17 13:00:50|5075.93|5075.93|5075.93|5075.93|5075.93|5075.93|5075.93|5075.93|0
1605618060000|2020-11-17 13:01:00|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|0
1605618070000|2020-11-17 13:01:10|5075.45|5075.45|5074.76|5074.76|5075.45|5075.45|5074.76|5074.76|0
1605618080000|2020-11-17 13:01:20|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|0
1605618110000|2020-11-17 13:01:50|5073.54|5073.54|5071.76|5071.76|5073.54|5073.54|5071.76|5071.76|0
1605618120000|2020-11-17 13:02:00|5071.7|5071.7|5069.18|5069.18|5071.7|5071.7|5069.18|5069.18|0
1605618150000|2020-11-17 13:02:30|5069.29|5069.29|5069.4|5069.4|5069.4|5069.4|5069.29|5069.29|0
1605618200000|2020-11-17 13:03:20|5068.03|5068.03|5068.03|5068.03|5068.03|5068.03|5068.03|5068.03|0
1605618210000|2020-11-17 13:03:30|5066.94|5066.94|5066.71|5066.71|5066.94|5066.94|5066.71|5066.71|0
1605618220000|2020-11-17 13:03:40|5066.59|5066.59|5066.59|5066.59|5066.59|5066.59|5066.59|5066.59|0
1605618240000|2020-11-17 13:04:00|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|0
1605618250000|2020-11-17 13:04:10|5065.91|5065.91|5065.45|5065.45|5066.14|5066.14|5065.45|5065.45|0
1605618260000|2020-11-17 13:04:20|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|0
1605618270000|2020-11-17 13:04:30|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|0
1605618290000|2020-11-17 13:04:50|5065.11|5065.11|5065.11|5065.11|5065.11|5065.11|5065.11|5065.11|0
1605618310000|2020-11-17 13:05:10|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|0
1605618320000|2020-11-17 13:05:20|5064.93|5064.93|5063.56|5063.56|5064.93|5064.93|5063.56|5063.56|0
1605618340000|2020-11-17 13:05:40|5064.93|5064.93|5064.93|5064.93|5064.93|5064.93|5064.93|5064.93|0
1605618350000|2020-11-17 13:05:50|5065.2|5065.2|5065.25|5065.25|5065.25|5065.25|5065.2|5065.2|0
1605618370000|2020-11-17 13:06:10|5063.88|5063.88|5063.88|5063.88|5063.88|5063.88|5063.88|5063.88|0
1605618390000|2020-11-17 13:06:30|5063.65|5063.65|5062.96|5062.96|5063.65|5063.65|5062.96|5062.96|0
1605618400000|2020-11-17 13:06:40|5063.65|5063.65|5062.96|5062.96|5063.65|5063.65|5062.96|5062.96|0
1605618410000|2020-11-17 13:06:50|5062.91|5062.91|5062.73|5062.73|5062.91|5062.91|5062.73|5062.73|0
1605618440000|2020-11-17 13:07:20|5062.05|5062.05|5064.34|5064.34|5064.34|5064.34|5061.36|5061.36|0
1605618450000|2020-11-17 13:07:30|5064.48|5064.48|5065.16|5065.16|5065.16|5065.16|5064.48|5064.48|0
1605618460000|2020-11-17 13:07:40|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|0
1605618480000|2020-11-17 13:08:00|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|0
1605618510000|2020-11-17 13:08:30|5064.19|5064.19|5064.19|5064.19|5064.19|5064.19|5064.19|5064.19|0
1605618520000|2020-11-17 13:08:40|5063.5|5063.5|5064.88|5064.88|5064.88|5064.88|5063.5|5063.5|0
1605618540000|2020-11-17 13:09:00|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|0
1605618550000|2020-11-17 13:09:10|5064.08|5064.08|5063.33|5063.33|5064.08|5064.08|5063.33|5063.33|0
1605618570000|2020-11-17 13:09:30|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|0
1605618590000|2020-11-17 13:09:50|5064.02|5064.02|5066.77|5066.77|5066.77|5066.77|5064.02|5064.02|0
1605618600000|2020-11-17 13:10:00|5067.46|5067.46|5066.77|5066.77|5067.46|5067.46|5066.77|5066.77|0
1605618610000|2020-11-17 13:10:10|5066.83|5066.83|5066.25|5066.25|5066.94|5066.94|5066.25|5066.25|0
1605618650000|2020-11-17 13:10:50|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|5067.63|0
1605618700000|2020-11-17 13:11:40|5067.86|5067.86|5066.49|5066.49|5067.86|5067.86|5066.49|5066.49|0
1605618710000|2020-11-17 13:11:50|5067.86|5067.86|5068.55|5068.55|5068.55|5068.55|5066.49|5066.49|0
1605618720000|2020-11-17 13:12:00|5068.82|5068.82|5069.29|5069.29|5069.29|5069.29|5068.82|5068.82|0
1605618730000|2020-11-17 13:12:10|5070.67|5070.67|5070.67|5070.67|5071.35|5071.35|5070.67|5070.67|0
1605618740000|2020-11-17 13:12:20|5070.9|5070.9|5071.48|5071.48|5071.48|5071.48|5070.9|5070.9|0
1605618760000|2020-11-17 13:12:40|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|0
1605618770000|2020-11-17 13:12:50|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|0
1605618780000|2020-11-17 13:13:00|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|0
1605618840000|2020-11-17 13:14:00|5071.13|5071.13|5066.51|5066.51|5071.13|5071.13|5066.51|5066.51|0
1605618860000|2020-11-17 13:14:20|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|0
1605618890000|2020-11-17 13:14:50|5064.44|5064.44|5064.44|5064.44|5064.44|5064.44|5064.44|5064.44|0
1605618910000|2020-11-17 13:15:10|5065.13|5065.13|5064.44|5064.44|5065.13|5065.13|5064.44|5064.44|0
1605618930000|2020-11-17 13:15:30|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|0
1605618940000|2020-11-17 13:15:40|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|0
1605618950000|2020-11-17 13:15:50|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|5065.13|0
1605618960000|2020-11-17 13:16:00|5065.24|5065.24|5065.3|5065.3|5065.3|5065.3|5065.24|5065.24|0
1605619000000|2020-11-17 13:16:40|5064.61|5064.61|5065.3|5065.3|5065.3|5065.3|5064.61|5064.61|0
1605619020000|2020-11-17 13:17:00|5065.03|5065.03|5063.53|5063.53|5065.03|5065.03|5063.53|5063.53|0
1605619040000|2020-11-17 13:17:20|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|0
1605619050000|2020-11-17 13:17:30|5064.04|5064.04|5064.04|5064.04|5064.04|5064.04|5064.04|5064.04|0
1605619060000|2020-11-17 13:17:40|5063.44|5063.44|5062.13|5062.13|5063.71|5063.71|5062.13|5062.13|0
1605619080000|2020-11-17 13:18:00|5060.75|5060.75|5060.64|5060.64|5061.33|5061.33|5060.64|5060.64|0
1605619090000|2020-11-17 13:18:10|5062.01|5062.01|5062.7|5062.7|5062.7|5062.7|5062.01|5062.01|0
1605619100000|2020-11-17 13:18:20|5061.33|5061.33|5062.7|5062.7|5062.7|5062.7|5061.33|5061.33|0
1605619110000|2020-11-17 13:18:30|5062.91|5062.91|5063.59|5063.59|5063.59|5063.59|5062.91|5062.91|0
1605619130000|2020-11-17 13:18:50|5062.22|5062.22|5062.1|5062.1|5062.22|5062.22|5062.1|5062.1|0
1605619140000|2020-11-17 13:19:00|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|0
1605619150000|2020-11-17 13:19:10|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|0
1605619170000|2020-11-17 13:19:30|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|0
1605619180000|2020-11-17 13:19:40|5060.54|5060.54|5058.48|5058.48|5060.54|5060.54|5058.48|5058.48|0
1605619190000|2020-11-17 13:19:50|5057.79|5057.79|5057.79|5057.79|5057.79|5057.79|5057.79|5057.79|0
1605619200000|2020-11-17 13:20:00|5058.48|5058.48|5057.1|5057.1|5058.48|5058.48|5057.1|5057.1|0
1605619210000|2020-11-17 13:20:10|5058.61|5058.61|5060.12|5060.12|5060.12|5060.12|5058.61|5058.61|0
1605619220000|2020-11-17 13:20:20|5061.49|5061.49|5061.49|5061.49|5062.18|5062.18|5061.49|5061.49|0
1605619230000|2020-11-17 13:20:30|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|0
1605619260000|2020-11-17 13:21:00|5061.49|5061.49|5062.87|5062.87|5062.87|5062.87|5060.81|5060.81|0
1605619270000|2020-11-17 13:21:10|5063.56|5063.56|5064.24|5064.24|5064.24|5064.24|5063.56|5063.56|0
1605619290000|2020-11-17 13:21:30|5063.56|5063.56|5062.87|5062.87|5064.24|5064.24|5062.18|5062.18|0
1605619310000|2020-11-17 13:21:50|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|0
1605619330000|2020-11-17 13:22:10|5063.22|5063.22|5063.16|5063.16|5063.22|5063.22|5063.16|5063.16|0
1605619340000|2020-11-17 13:22:20|5061.79|5061.79|5061.73|5061.73|5061.79|5061.79|5061.73|5061.73|0
1605619350000|2020-11-17 13:22:30|5061.04|5061.04|5059.99|5059.99|5061.04|5061.04|5059.99|5059.99|0
1605619360000|2020-11-17 13:22:40|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|0
1605619380000|2020-11-17 13:23:00|5061.85|5061.85|5062.53|5062.53|5062.53|5062.53|5061.85|5061.85|0
1605619410000|2020-11-17 13:23:30|5062.33|5062.33|5062.12|5062.12|5062.33|5062.33|5062.12|5062.12|0
1605619420000|2020-11-17 13:23:40|5062.33|5062.33|5060.95|5060.95|5062.33|5062.33|5060.95|5060.95|0
1605619430000|2020-11-17 13:23:50|5058.89|5058.89|5060.95|5060.95|5060.95|5060.95|5058.89|5058.89|0
1605619440000|2020-11-17 13:24:00|5060.27|5060.27|5057.8|5057.8|5060.27|5060.27|5057.8|5057.8|0
1605619450000|2020-11-17 13:24:10|5057.11|5057.11|5055.55|5055.55|5057.11|5057.11|5055.55|5055.55|0
1605619460000|2020-11-17 13:24:20|5055.67|5055.67|5053.6|5053.6|5055.67|5055.67|5053.6|5053.6|0
1605619470000|2020-11-17 13:24:30|5053.66|5053.66|5057.16|5057.16|5057.16|5057.16|5053.66|5053.66|0
1605619480000|2020-11-17 13:24:40|5057.21|5057.21|5056.32|5056.32|5057.21|5057.21|5056.32|5056.32|0
1605619510000|2020-11-17 13:25:10|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|0
1605619530000|2020-11-17 13:25:30|5055.63|5055.63|5056.32|5056.32|5056.32|5056.32|5055.63|5055.63|0
1605619540000|2020-11-17 13:25:40|5055.85|5055.85|5055.91|5055.91|5055.91|5055.91|5055.85|5055.85|0
1605619550000|2020-11-17 13:25:50|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1605619580000|2020-11-17 13:26:20|5056.66|5056.66|5055.28|5055.28|5056.66|5056.66|5055.28|5055.28|0
1605619590000|2020-11-17 13:26:30|5054.59|5054.59|5053.22|5053.22|5054.59|5054.59|5053.22|5053.22|0
1605619640000|2020-11-17 13:27:20|5052.53|5052.53|5051.9|5051.9|5052.59|5052.59|5051.9|5051.9|0
1605619650000|2020-11-17 13:27:30|5051.63|5051.63|5053.01|5053.01|5053.01|5053.01|5051.63|5051.63|0
1605619660000|2020-11-17 13:27:40|5053.7|5053.7|5053.7|5053.7|5053.7|5053.7|5053.7|5053.7|0
1605619670000|2020-11-17 13:27:50|5053.01|5053.01|5054.38|5054.38|5054.38|5054.38|5052.32|5052.32|0
1605619680000|2020-11-17 13:28:00|5054.15|5054.15|5054.66|5054.66|5054.72|5054.72|5053.92|5053.92|0
1605619720000|2020-11-17 13:28:40|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|0
1605619740000|2020-11-17 13:29:00|5054.06|5054.06|5054.93|5054.93|5054.93|5054.93|5054.06|5054.06|0
1605619750000|2020-11-17 13:29:10|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|0
1605619760000|2020-11-17 13:29:20|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|5055.21|0
1605619770000|2020-11-17 13:29:30|5055.33|5055.33|5055.27|5055.27|5055.33|5055.33|5055.27|5055.27|0
1605619780000|2020-11-17 13:29:40|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|0
1605619790000|2020-11-17 13:29:50|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|0
1605619810000|2020-11-17 13:30:10|5053.43|5053.43|5053.6|5053.6|5053.6|5053.6|5053.43|5053.43|0
1605619830000|2020-11-17 13:30:30|5053.66|5053.66|5053.66|5053.66|5053.66|5053.66|5053.66|5053.66|0
1605619840000|2020-11-17 13:30:40|5053.86|5053.86|5053.86|5053.86|5053.86|5053.86|5053.86|5053.86|0
1605619850000|2020-11-17 13:30:50|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|0
1605619860000|2020-11-17 13:31:00|5053.29|5053.29|5053.23|5053.23|5053.29|5053.29|5052.55|5052.55|0
1605619870000|2020-11-17 13:31:10|5051.17|5051.17|5051.17|5051.17|5052.55|5052.55|5051.17|5051.17|0
1605619880000|2020-11-17 13:31:20|5050.77|5050.77|5051.4|5051.4|5051.46|5051.46|5050.77|5050.77|0
1605619890000|2020-11-17 13:31:30|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|0
1605619910000|2020-11-17 13:31:50|5050.49|5050.49|5050.36|5050.36|5051.87|5051.87|5050.36|5050.36|0
1605619920000|2020-11-17 13:32:00|5050.19|5050.19|5051.01|5051.01|5051.01|5051.01|5050.19|5050.19|0
1605619930000|2020-11-17 13:32:10|5050.32|5050.32|5050.26|5050.26|5050.32|5050.32|5050.26|5050.26|0
1605619940000|2020-11-17 13:32:20|5050.21|5050.21|5049.52|5049.52|5050.21|5050.21|5049.52|5049.52|0
1605619960000|2020-11-17 13:32:40|5050.89|5050.89|5051.43|5051.43|5051.43|5051.43|5050.89|5050.89|0
1605619980000|2020-11-17 13:33:00|5052.8|5052.8|5052.8|5052.8|5052.8|5052.8|5052.8|5052.8|0
1605619990000|2020-11-17 13:33:10|5053.27|5053.27|5053.27|5053.27|5053.27|5053.27|5053.27|5053.27|0
1605620000000|2020-11-17 13:33:20|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|5053.14|0
1605620020000|2020-11-17 13:33:40|5051.76|5051.76|5050.84|5050.84|5051.76|5051.76|5050.84|5050.84|0
1605620030000|2020-11-17 13:33:50|5050.97|5050.97|5050.97|5050.97|5050.97|5050.97|5050.97|5050.97|0
1605620050000|2020-11-17 13:34:10|5050.29|5050.29|5050.42|5050.42|5050.42|5050.42|5050.29|5050.29|0
1605620060000|2020-11-17 13:34:20|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|0
1605620080000|2020-11-17 13:34:40|5052.31|5052.31|5052.31|5052.31|5052.31|5052.31|5052.31|5052.31|0
1605620090000|2020-11-17 13:34:50|5052.43|5052.43|5052.79|5052.79|5053.06|5053.06|5052.37|5052.37|0
1605620100000|2020-11-17 13:35:00|5052.73|5052.73|5050.67|5050.67|5052.73|5052.73|5050.67|5050.67|0
1605620110000|2020-11-17 13:35:10|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|0
1605620140000|2020-11-17 13:35:40|5050.34|5050.34|5050.29|5050.29|5050.34|5050.34|5050.29|5050.29|0
1605620160000|2020-11-17 13:36:00|5050.34|5050.34|5049.66|5049.66|5050.34|5050.34|5049.66|5049.66|0
1605620180000|2020-11-17 13:36:20|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|0
1605620190000|2020-11-17 13:36:30|5048.97|5048.97|5048.84|5048.84|5048.97|5048.97|5048.84|5048.84|0
1605620200000|2020-11-17 13:36:40|5048.97|5048.97|5048.97|5048.97|5048.97|5048.97|5048.97|5048.97|0
1605620210000|2020-11-17 13:36:50|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|0
1605620240000|2020-11-17 13:37:20|5048.97|5048.97|5049.52|5049.52|5049.52|5049.52|5048.84|5048.84|0
1605620260000|2020-11-17 13:37:40|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|0
1605620270000|2020-11-17 13:37:50|5048.09|5048.09|5047.54|5047.54|5048.09|5048.09|5047.54|5047.54|0
1605620280000|2020-11-17 13:38:00|5045.47|5045.47|5045.47|5045.47|5045.47|5045.47|5045.47|5045.47|0
1605620290000|2020-11-17 13:38:10|5045.68|5045.68|5047.06|5047.06|5047.06|5047.06|5045.68|5045.68|0
1605620300000|2020-11-17 13:38:20|5046.37|5046.37|5046.37|5046.37|5046.37|5046.37|5046.37|5046.37|0
1605620330000|2020-11-17 13:38:50|5044.99|5044.99|5044.15|5044.15|5044.99|5044.99|5044.15|5044.15|0
1605620340000|2020-11-17 13:39:00|5044.84|5044.84|5046.62|5046.62|5046.62|5046.62|5044.84|5044.84|0
1605620350000|2020-11-17 13:39:10|5046.75|5046.75|5048.13|5048.13|5048.13|5048.13|5046.75|5046.75|0
1605620360000|2020-11-17 13:39:20|5048.33|5048.33|5048.33|5048.33|5048.33|5048.33|5048.33|5048.33|0
1605620370000|2020-11-17 13:39:30|5048.5|5048.5|5048.5|5048.5|5048.5|5048.5|5048.5|5048.5|0
1605620380000|2020-11-17 13:39:40|5049.19|5049.19|5047.13|5047.13|5049.19|5049.19|5047.13|5047.13|0
1605620390000|2020-11-17 13:39:50|5048.5|5048.5|5048.5|5048.5|5048.5|5048.5|5048.5|5048.5|0
1605620480000|2020-11-17 13:41:20|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|0
1605620490000|2020-11-17 13:41:30|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|0
1605620500000|2020-11-17 13:41:40|5047.18|5047.18|5047.36|5047.36|5047.36|5047.36|5047.18|5047.18|0
1605620510000|2020-11-17 13:41:50|5046.67|5046.67|5046.86|5046.86|5046.86|5046.86|5046.67|5046.67|0
1605620520000|2020-11-17 13:42:00|5048.23|5048.23|5049.61|5049.61|5049.61|5049.61|5048.23|5048.23|0
1605620540000|2020-11-17 13:42:20|5049.5|5049.5|5049.55|5049.55|5049.55|5049.55|5049.5|5049.5|0
1605620590000|2020-11-17 13:43:10|5048.87|5048.87|5048.73|5048.73|5048.87|5048.87|5048.73|5048.73|0
1605620600000|2020-11-17 13:43:20|5048.67|5048.67|5044.62|5044.62|5048.67|5048.67|5044.62|5044.62|0
1605620610000|2020-11-17 13:43:30|5043.25|5043.25|5044.62|5044.62|5044.62|5044.62|5043.25|5043.25|0
1605620620000|2020-11-17 13:43:40|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|0
1605620630000|2020-11-17 13:43:50|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|0
1605620650000|2020-11-17 13:44:10|5040.66|5040.66|5040.72|5040.72|5040.72|5040.72|5040.66|5040.66|0
1605620660000|2020-11-17 13:44:20|5040.55|5040.55|5040.55|5040.55|5040.55|5040.55|5040.55|5040.55|0
1605620670000|2020-11-17 13:44:30|5042.61|5042.61|5041.92|5041.92|5042.61|5042.61|5041.92|5041.92|0
1605620690000|2020-11-17 13:44:50|5042.61|5042.61|5042.07|5042.07|5042.61|5042.61|5042.07|5042.07|0
1605620700000|2020-11-17 13:45:00|5041.39|5041.39|5041.5|5041.5|5041.5|5041.5|5041.39|5041.39|0
1605620740000|2020-11-17 13:45:40|5041.67|5041.67|5043.05|5043.05|5043.05|5043.05|5041.67|5041.67|0
1605620750000|2020-11-17 13:45:50|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|0
1605620760000|2020-11-17 13:46:00|5044.2|5044.2|5044.2|5044.2|5044.2|5044.2|5044.2|5044.2|0
1605620770000|2020-11-17 13:46:10|5044.47|5044.47|5044.6|5044.6|5044.6|5044.6|5044.47|5044.47|0
1605620870000|2020-11-17 13:47:50|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|0
1605620890000|2020-11-17 13:48:10|5045.06|5045.06|5043.97|5043.97|5045.06|5045.06|5042.59|5042.59|0
1605620920000|2020-11-17 13:48:40|5043.28|5043.28|5043.41|5043.41|5043.41|5043.41|5043.28|5043.28|0
1605620930000|2020-11-17 13:48:50|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|5042.04|0
1605620940000|2020-11-17 13:49:00|5041.35|5041.35|5040.66|5040.66|5041.35|5041.35|5040.66|5040.66|0
1605620950000|2020-11-17 13:49:10|5041.35|5041.35|5041.35|5041.35|5041.35|5041.35|5041.35|5041.35|0
1605620960000|2020-11-17 13:49:20|5039.98|5039.98|5039.98|5039.98|5039.98|5039.98|5039.98|5039.98|0
1605620970000|2020-11-17 13:49:30|5039.86|5039.86|5039.8|5039.8|5039.86|5039.86|5039.8|5039.8|0
1605620980000|2020-11-17 13:49:40|5039.12|5039.12|5037.82|5037.82|5039.12|5039.12|5036.45|5036.45|0
1605620990000|2020-11-17 13:49:50|5039.2|5039.2|5039.2|5039.2|5039.2|5039.2|5039.2|5039.2|0
1605621000000|2020-11-17 13:50:00|5039.88|5039.88|5039.88|5039.88|5039.88|5039.88|5039.88|5039.88|0
1605621010000|2020-11-17 13:50:10|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|0
1605621020000|2020-11-17 13:50:20|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|0
1605621030000|2020-11-17 13:50:30|5042.5|5042.5|5044.56|5044.56|5044.56|5044.56|5042.5|5042.5|0
1605621040000|2020-11-17 13:50:40|5044.7|5044.7|5045.94|5045.94|5045.94|5045.94|5044.56|5044.56|0
1605621050000|2020-11-17 13:50:50|5046.2|5046.2|5046.2|5046.2|5046.2|5046.2|5046.2|5046.2|0
1605621060000|2020-11-17 13:51:00|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|5044.83|0
1605621070000|2020-11-17 13:51:10|5044.36|5044.36|5043.47|5043.47|5044.36|5044.36|5043.47|5043.47|0
1605621080000|2020-11-17 13:51:20|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|0
1605621100000|2020-11-17 13:51:40|5043.76|5043.76|5044.44|5044.44|5044.44|5044.44|5043.76|5043.76|0
1605621110000|2020-11-17 13:51:50|5042.38|5042.38|5043.76|5043.76|5043.76|5043.76|5042.38|5042.38|0
1605621140000|2020-11-17 13:52:20|5045.82|5045.82|5045.3|5045.3|5045.99|5045.99|5045.3|5045.3|0
1605621150000|2020-11-17 13:52:30|5044.62|5044.62|5045.99|5045.99|5045.99|5045.99|5044.62|5044.62|0
1605621160000|2020-11-17 13:52:40|5045.3|5045.3|5045.99|5045.99|5045.99|5045.99|5045.3|5045.3|0
1605621170000|2020-11-17 13:52:50|5046.05|5046.05|5046.11|5046.11|5046.11|5046.11|5046.05|5046.05|0
1605621180000|2020-11-17 13:53:00|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|0
1605621190000|2020-11-17 13:53:10|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|0
1605621200000|2020-11-17 13:53:20|5044.53|5044.53|5044.74|5044.74|5044.74|5044.74|5044.53|5044.53|0
1605621210000|2020-11-17 13:53:30|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|0
1605621230000|2020-11-17 13:53:50|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|0
1605621240000|2020-11-17 13:54:00|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|5043.13|0
1605621260000|2020-11-17 13:54:20|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|0
1605621270000|2020-11-17 13:54:30|5043.45|5043.45|5043.66|5043.66|5043.66|5043.66|5043.45|5043.45|0
1605621290000|2020-11-17 13:54:50|5043.77|5043.77|5044.3|5044.3|5044.3|5044.3|5043.77|5043.77|0
1605621300000|2020-11-17 13:55:00|5044.5|5044.5|5044.5|5044.5|5044.5|5044.5|5044.5|5044.5|0
1605621320000|2020-11-17 13:55:20|5044.3|5044.3|5044.98|5044.98|5044.98|5044.98|5044.3|5044.3|0
1605621340000|2020-11-17 13:55:40|5045.25|5045.25|5044.56|5044.56|5045.25|5045.25|5044.56|5044.56|0
1605621350000|2020-11-17 13:55:50|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|0
1605621370000|2020-11-17 13:56:10|5042.5|5042.5|5041.81|5041.81|5042.5|5042.5|5041.81|5041.81|0
1605621380000|2020-11-17 13:56:20|5041.13|5041.13|5040.95|5040.95|5041.18|5041.18|5040.95|5040.95|0
1605621390000|2020-11-17 13:56:30|5041.64|5041.64|5041.64|5041.64|5041.64|5041.64|5041.64|5041.64|0
1605621400000|2020-11-17 13:56:40|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|0
1605621410000|2020-11-17 13:56:50|5040.27|5040.27|5039.58|5039.58|5040.27|5040.27|5039.58|5039.58|0
1605621420000|2020-11-17 13:57:00|5038.97|5038.97|5040.35|5040.35|5040.35|5040.35|5038.97|5038.97|0
1605621430000|2020-11-17 13:57:10|5040.55|5040.55|5040.55|5040.55|5040.76|5040.76|5038.49|5038.49|0
1605621440000|2020-11-17 13:57:20|5040.32|5040.32|5040.11|5040.11|5040.32|5040.32|5040.11|5040.11|0
1605621450000|2020-11-17 13:57:30|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|0
1605621460000|2020-11-17 13:57:40|5042.31|5042.31|5043|5043|5043|5043|5042.31|5042.31|0
1605621470000|2020-11-17 13:57:50|5042.31|5042.31|5042.48|5042.48|5042.48|5042.48|5042.31|5042.31|0
1605621480000|2020-11-17 13:58:00|5042.75|5042.75|5042.75|5042.75|5042.75|5042.75|5042.75|5042.75|0
1605621490000|2020-11-17 13:58:10|5042.81|5042.81|5044.87|5044.87|5044.87|5044.87|5042.81|5042.81|0
1605621500000|2020-11-17 13:58:20|5045.34|5045.34|5045.6|5045.6|5045.6|5045.6|5045.34|5045.34|0
1605621510000|2020-11-17 13:58:30|5047.67|5047.67|5047.84|5047.84|5047.84|5047.84|5047.67|5047.67|0
1605621520000|2020-11-17 13:58:40|5048.53|5048.53|5048.53|5048.53|5048.53|5048.53|5048.53|5048.53|0
1605621530000|2020-11-17 13:58:50|5049.21|5049.21|5049.71|5049.71|5049.85|5049.85|5049.21|5049.21|0
1605621540000|2020-11-17 13:59:00|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|0
1605621550000|2020-11-17 13:59:10|5051.09|5051.09|5051.32|5051.32|5051.32|5051.32|5051.09|5051.09|0
1605621570000|2020-11-17 13:59:30|5051.56|5051.56|5052.24|5052.24|5052.24|5052.24|5051.56|5051.56|0
1605621580000|2020-11-17 13:59:40|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|0
1605621590000|2020-11-17 13:59:50|5051.67|5051.67|5051.94|5051.94|5051.94|5051.94|5051.67|5051.67|0
1605621610000|2020-11-17 14:00:10|5053.32|5053.32|5054.27|5054.27|5054.27|5054.27|5053.32|5053.32|0
1605621620000|2020-11-17 14:00:20|5053.58|5053.58|5053.58|5053.58|5053.58|5053.58|5053.58|5053.58|0
1605621640000|2020-11-17 14:00:40|5053.36|5053.36|5053.09|5053.09|5053.56|5053.56|5053.09|5053.09|0
1605621650000|2020-11-17 14:00:50|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|0
1605621660000|2020-11-17 14:01:00|5051.55|5051.55|5051.55|5051.55|5051.55|5051.55|5051.55|5051.55|0
1605621670000|2020-11-17 14:01:10|5051.31|5051.31|5050.95|5050.95|5051.31|5051.31|5050.95|5050.95|0
1605621680000|2020-11-17 14:01:20|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|0
1605621710000|2020-11-17 14:01:50|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|0
1605621740000|2020-11-17 14:02:20|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|5050.89|0
1605621750000|2020-11-17 14:02:30|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|0
1605621760000|2020-11-17 14:02:40|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|0
1605621780000|2020-11-17 14:03:00|5049.69|5049.69|5051.47|5051.47|5051.47|5051.47|5049.69|5049.69|0
1605621800000|2020-11-17 14:03:20|5051.6|5051.6|5053.21|5053.21|5053.21|5053.21|5051.6|5051.6|0
1605621810000|2020-11-17 14:03:30|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|0
1605621820000|2020-11-17 14:03:40|5051.28|5051.28|5051.28|5051.28|5051.28|5051.28|5051.28|5051.28|0
1605621840000|2020-11-17 14:04:00|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|0
1605621850000|2020-11-17 14:04:10|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|0
1605621860000|2020-11-17 14:04:20|5056.78|5056.78|5057.47|5057.47|5057.47|5057.47|5056.78|5056.78|0
1605621870000|2020-11-17 14:04:30|5055.41|5055.41|5055.58|5055.58|5055.58|5055.58|5055.41|5055.41|0
1605621920000|2020-11-17 14:05:20|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|0
1605621940000|2020-11-17 14:05:40|5054.72|5054.72|5054.03|5054.03|5054.72|5054.72|5054.03|5054.03|0
1605621960000|2020-11-17 14:06:00|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|0
1605621970000|2020-11-17 14:06:10|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|0
1605621980000|2020-11-17 14:06:20|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|0
1605621990000|2020-11-17 14:06:30|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|0
1605622030000|2020-11-17 14:07:10|5056.9|5056.9|5055.39|5055.39|5056.9|5056.9|5055.39|5055.39|0
1605622060000|2020-11-17 14:07:40|5054.98|5054.98|5054.75|5054.75|5054.98|5054.98|5054.06|5054.06|0
1605622070000|2020-11-17 14:07:50|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|0
1605622080000|2020-11-17 14:08:00|5055.49|5055.49|5055.55|5055.55|5055.55|5055.55|5055.49|5055.49|0
1605622090000|2020-11-17 14:08:10|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|0
1605622110000|2020-11-17 14:08:30|5055.78|5055.78|5055.09|5055.09|5055.78|5055.78|5055.09|5055.09|0
1605622140000|2020-11-17 14:09:00|5055.78|5055.78|5056.04|5056.04|5056.04|5056.04|5055.78|5055.78|0
1605622160000|2020-11-17 14:09:20|5056.18|5056.18|5056.18|5056.18|5056.18|5056.18|5056.18|5056.18|0
1605622170000|2020-11-17 14:09:30|5056.12|5056.12|5056.12|5056.12|5056.12|5056.12|5056.12|5056.12|0
1605622200000|2020-11-17 14:10:00|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|0
1605622220000|2020-11-17 14:10:20|5057.5|5057.5|5057.5|5057.5|5057.5|5057.5|5057.5|5057.5|0
1605622230000|2020-11-17 14:10:30|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|0
1605622260000|2020-11-17 14:11:00|5056.94|5056.94|5056.94|5056.94|5056.94|5056.94|5056.94|5056.94|0
1605622270000|2020-11-17 14:11:10|5056.81|5056.81|5056.57|5056.57|5056.81|5056.81|5056.57|5056.57|0
1605622280000|2020-11-17 14:11:20|5056.71|5056.71|5056.71|5056.71|5056.71|5056.71|5056.71|5056.71|0
1605622300000|2020-11-17 14:11:40|5056.65|5056.65|5056.65|5056.65|5056.65|5056.65|5056.65|5056.65|0
1605622310000|2020-11-17 14:11:50|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|0
1605622320000|2020-11-17 14:12:00|5055.91|5055.91|5058.85|5058.85|5058.85|5058.85|5055.91|5055.91|0
1605622330000|2020-11-17 14:12:10|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|0
1605622340000|2020-11-17 14:12:20|5059.14|5059.14|5059.14|5059.14|5059.14|5059.14|5059.14|5059.14|0
1605622360000|2020-11-17 14:12:40|5059.02|5059.02|5059.02|5059.02|5059.02|5059.02|5059.02|5059.02|0
1605622410000|2020-11-17 14:13:30|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|0
1605622430000|2020-11-17 14:13:50|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|0
1605622460000|2020-11-17 14:14:20|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|5059.94|0
1605622470000|2020-11-17 14:14:30|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|0
1605622500000|2020-11-17 14:15:00|5059.84|5059.84|5059.84|5059.84|5059.84|5059.84|5059.84|5059.84|0
1605622520000|2020-11-17 14:15:20|5062.14|5062.14|5062.14|5062.14|5062.14|5062.14|5062.14|5062.14|0
1605622540000|2020-11-17 14:15:40|5062.08|5062.08|5062.08|5062.08|5062.08|5062.08|5062.08|5062.08|0
1605622580000|2020-11-17 14:16:20|5060.7|5060.7|5059.96|5059.96|5060.7|5060.7|5059.96|5059.96|0
1605622610000|2020-11-17 14:16:50|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|0
1605622620000|2020-11-17 14:17:00|5059.86|5059.86|5060.66|5060.66|5061.35|5061.35|5059.86|5059.86|0
1605622630000|2020-11-17 14:17:10|5059.97|5059.97|5059.97|5059.97|5060.66|5060.66|5059.97|5059.97|0
1605622640000|2020-11-17 14:17:20|5062.72|5062.72|5064.1|5064.1|5064.1|5064.1|5062.72|5062.72|0
1605622650000|2020-11-17 14:17:30|5064.3|5064.3|5064.77|5064.77|5064.77|5064.77|5064.3|5064.3|0
1605622660000|2020-11-17 14:17:40|5064.89|5064.89|5064.89|5064.89|5064.89|5064.89|5064.89|5064.89|0
1605622670000|2020-11-17 14:17:50|5066.26|5066.26|5066.95|5066.95|5066.95|5066.95|5066.26|5066.26|0
1605622680000|2020-11-17 14:18:00|5064.89|5064.89|5061.93|5061.93|5064.89|5064.89|5061.93|5061.93|0
1605622690000|2020-11-17 14:18:10|5063.31|5063.31|5063.99|5063.99|5063.99|5063.99|5063.31|5063.31|0
1605622700000|2020-11-17 14:18:20|5063.31|5063.31|5063.82|5063.82|5063.82|5063.82|5063.13|5063.13|0
1605622710000|2020-11-17 14:18:30|5061.07|5061.07|5058.09|5058.09|5061.53|5061.53|5058.09|5058.09|0
1605622720000|2020-11-17 14:18:40|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|0
1605622730000|2020-11-17 14:18:50|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|5060.84|5060.84|0
1605622760000|2020-11-17 14:19:20|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|0
1605622770000|2020-11-17 14:19:30|5063.82|5063.82|5063.82|5063.82|5063.82|5063.82|5063.82|5063.82|0
1605622780000|2020-11-17 14:19:40|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|0
1605622790000|2020-11-17 14:19:50|5064.51|5064.51|5064.51|5064.51|5064.51|5064.51|5064.51|5064.51|0
1605622800000|2020-11-17 14:20:00|5064.57|5064.57|5064.57|5064.57|5064.57|5064.57|5064.57|5064.57|0
1605622810000|2020-11-17 14:20:10|5064.74|5064.74|5065.42|5065.42|5065.42|5065.42|5064.74|5064.74|0
1605622830000|2020-11-17 14:20:30|5064.74|5064.74|5066.11|5066.11|5066.11|5066.11|5064.74|5064.74|0
1605622840000|2020-11-17 14:20:40|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|0
1605622850000|2020-11-17 14:20:50|5067.54|5067.54|5068.23|5068.23|5068.23|5068.23|5067.54|5067.54|0
1605622860000|2020-11-17 14:21:00|5068.06|5068.06|5068.75|5068.75|5069.44|5069.44|5068.06|5068.06|0
1605622870000|2020-11-17 14:21:10|5068.06|5068.06|5065.31|5065.31|5068.06|5068.06|5065.31|5065.31|0
1605622880000|2020-11-17 14:21:20|5066|5066|5065.31|5065.31|5066|5066|5065.31|5065.31|0
1605622900000|2020-11-17 14:21:40|5065.48|5065.48|5065.6|5065.6|5065.6|5065.6|5065.48|5065.48|0
1605622940000|2020-11-17 14:22:20|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|0
1605622950000|2020-11-17 14:22:30|5065.33|5065.33|5065.46|5065.46|5065.46|5065.46|5065.33|5065.33|0
1605622970000|2020-11-17 14:22:50|5065.26|5065.26|5065.26|5065.26|5065.26|5065.26|5065.26|5065.26|0
1605623010000|2020-11-17 14:23:30|5065.31|5065.31|5066|5066|5066|5066|5065.31|5065.31|0
1605623020000|2020-11-17 14:23:40|5065.31|5065.31|5065.11|5065.11|5065.31|5065.31|5065.11|5065.11|0
1605623040000|2020-11-17 14:24:00|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|0
1605623050000|2020-11-17 14:24:10|5065.28|5065.28|5065.28|5065.28|5065.28|5065.28|5065.28|5065.28|0
1605623100000|2020-11-17 14:25:00|5066.65|5066.65|5066.52|5066.52|5067.34|5067.34|5066.52|5066.52|0
1605623110000|2020-11-17 14:25:10|5066.41|5066.41|5066.41|5066.41|5066.41|5066.41|5066.41|5066.41|0
1605623130000|2020-11-17 14:25:30|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|0
1605623140000|2020-11-17 14:25:40|5066.03|5066.03|5065.34|5065.34|5066.03|5066.03|5065.34|5065.34|0
1605623150000|2020-11-17 14:25:50|5066.03|5066.03|5064.54|5064.54|5066.03|5066.03|5064.54|5064.54|0
1605623160000|2020-11-17 14:26:00|5065.23|5065.23|5065.9|5065.9|5066.6|5066.6|5065.23|5065.23|0
1605623170000|2020-11-17 14:26:10|5066.59|5066.59|5066.59|5066.59|5066.59|5066.59|5066.59|5066.59|0
1605623180000|2020-11-17 14:26:20|5066.65|5066.65|5066.65|5066.65|5066.65|5066.65|5066.65|5066.65|0
1605623190000|2020-11-17 14:26:30|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|0
1605623200000|2020-11-17 14:26:40|5066.76|5066.76|5067.01|5067.01|5067.01|5067.01|5066.76|5066.76|0
1605623220000|2020-11-17 14:27:00|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|0
1605623230000|2020-11-17 14:27:10|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|0
1605623240000|2020-11-17 14:27:20|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|0
1605623250000|2020-11-17 14:27:30|5067.55|5067.55|5067.55|5067.55|5067.55|5067.55|5067.55|5067.55|0
1605623270000|2020-11-17 14:27:50|5068.93|5068.93|5069.62|5069.62|5069.62|5069.62|5068.93|5068.93|0
1605623280000|2020-11-17 14:28:00|5070.99|5070.99|5072.5|5072.5|5072.5|5072.5|5070.99|5070.99|0
1605623290000|2020-11-17 14:28:10|5072.38|5072.38|5073.07|5073.07|5073.07|5073.07|5072.38|5072.38|0
1605623300000|2020-11-17 14:28:20|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|0
1605623310000|2020-11-17 14:28:30|5071.69|5071.69|5071.75|5071.75|5071.75|5071.75|5071.69|5071.69|0
1605623320000|2020-11-17 14:28:40|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|0
1605623350000|2020-11-17 14:29:10|5072.1|5072.1|5072.21|5072.21|5072.21|5072.21|5072.1|5072.1|0
1605623360000|2020-11-17 14:29:20|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|0
1605623370000|2020-11-17 14:29:30|5072.21|5072.21|5071.73|5071.73|5073.11|5073.11|5071.73|5071.73|0
1605623380000|2020-11-17 14:29:40|5072|5072|5072.23|5072.23|5072.23|5072.23|5072|5072|0
1605623390000|2020-11-17 14:29:50|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|0
1605623400000|2020-11-17 14:30:00|5073.61|5073.61|5070.82|5070.82|5073.61|5073.61|5070.82|5070.82|0
1605623410000|2020-11-17 14:30:10|5071.51|5071.51|5071.71|5071.71|5071.71|5071.71|5071.51|5071.51|0
1605623430000|2020-11-17 14:30:30|5071.54|5071.54|5070.85|5070.85|5071.54|5071.54|5070.85|5070.85|0
1605623440000|2020-11-17 14:30:40|5071.54|5071.54|5073.6|5073.6|5073.6|5073.6|5071.54|5071.54|0
1605623450000|2020-11-17 14:30:50|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|0
1605623460000|2020-11-17 14:31:00|5073.6|5073.6|5073.2|5073.2|5073.6|5073.6|5072.92|5072.92|0
1605623480000|2020-11-17 14:31:20|5073.34|5073.34|5073.45|5073.45|5073.45|5073.45|5073.34|5073.34|0
1605623490000|2020-11-17 14:31:30|5073.68|5073.68|5073.7|5073.7|5073.7|5073.7|5073.57|5073.57|0
1605623500000|2020-11-17 14:31:40|5074.94|5074.94|5073.97|5073.97|5075.08|5075.08|5073.97|5073.97|0
1605623510000|2020-11-17 14:31:50|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|0
1605623520000|2020-11-17 14:32:00|5073.97|5073.97|5073.84|5073.84|5073.97|5073.97|5073.84|5073.84|0
1605623530000|2020-11-17 14:32:10|5072.46|5072.46|5071.3|5071.3|5072.46|5072.46|5070.61|5070.61|0
1605623540000|2020-11-17 14:32:20|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1605623550000|2020-11-17 14:32:30|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1605623570000|2020-11-17 14:32:50|5070.61|5070.61|5071.52|5071.52|5071.76|5071.76|5070.38|5070.38|0
1605623580000|2020-11-17 14:33:00|5070.15|5070.15|5069.46|5069.46|5070.15|5070.15|5069.46|5069.46|0
1605623590000|2020-11-17 14:33:10|5069.25|5069.25|5069.25|5069.25|5069.25|5069.25|5069.25|5069.25|0
1605623600000|2020-11-17 14:33:20|5069.94|5069.94|5069.25|5069.25|5069.94|5069.94|5069.25|5069.25|0
1605623610000|2020-11-17 14:33:30|5067.88|5067.88|5071.32|5071.32|5071.32|5071.32|5067.88|5067.88|0
1605623620000|2020-11-17 14:33:40|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1605623640000|2020-11-17 14:34:00|5070.42|5070.42|5070.19|5070.19|5070.42|5070.42|5070.19|5070.19|0
1605623650000|2020-11-17 14:34:10|5070.08|5070.08|5067.15|5067.15|5070.08|5070.08|5067.15|5067.15|0
1605623680000|2020-11-17 14:34:40|5067.84|5067.84|5066.62|5066.62|5067.84|5067.84|5066.47|5066.47|0
1605623690000|2020-11-17 14:34:50|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|0
1605623700000|2020-11-17 14:35:00|5067.99|5067.99|5068.53|5068.53|5068.53|5068.53|5067.99|5067.99|0
1605623710000|2020-11-17 14:35:10|5068.64|5068.64|5070.07|5070.07|5070.07|5070.07|5068.64|5068.64|0
1605623720000|2020-11-17 14:35:20|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|0
1605623740000|2020-11-17 14:35:40|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|0
1605623760000|2020-11-17 14:36:00|5072.14|5072.14|5071.45|5071.45|5072.82|5072.82|5071.45|5071.45|0
1605623770000|2020-11-17 14:36:10|5072.82|5072.82|5072.77|5072.77|5072.82|5072.82|5072.77|5072.77|0
1605623780000|2020-11-17 14:36:20|5072.82|5072.82|5072.14|5072.14|5072.82|5072.82|5072.14|5072.14|0
1605623790000|2020-11-17 14:36:30|5072.4|5072.4|5071.72|5071.72|5073.09|5073.09|5071.72|5071.72|0
1605623800000|2020-11-17 14:36:40|5071.55|5071.55|5072.23|5072.23|5072.23|5072.23|5071.55|5071.55|0
1605623810000|2020-11-17 14:36:50|5072.03|5072.03|5072.03|5072.03|5072.03|5072.03|5072.03|5072.03|0
1605623840000|2020-11-17 14:37:20|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|0
1605623850000|2020-11-17 14:37:30|5071.94|5071.94|5071.36|5071.36|5071.94|5071.94|5071.25|5071.25|0
1605623880000|2020-11-17 14:38:00|5071.1|5071.1|5071.1|5071.1|5071.78|5071.78|5071.1|5071.1|0
1605623890000|2020-11-17 14:38:10|5071.15|5071.15|5071.21|5071.21|5071.21|5071.21|5071.15|5071.15|0
1605623900000|2020-11-17 14:38:20|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|0
1605623910000|2020-11-17 14:38:30|5070.52|5070.52|5071.9|5071.9|5071.9|5071.9|5070.52|5070.52|0
1605623920000|2020-11-17 14:38:40|5070.52|5070.52|5070.14|5070.14|5070.52|5070.52|5069.83|5069.83|0
1605623930000|2020-11-17 14:38:50|5070.38|5070.38|5070.38|5070.38|5070.38|5070.38|5070.38|5070.38|0
1605623940000|2020-11-17 14:39:00|5070.14|5070.14|5070.14|5070.14|5070.14|5070.14|5070.14|5070.14|0
1605623960000|2020-11-17 14:39:20|5070.01|5070.01|5071.39|5071.39|5071.39|5071.39|5070.01|5070.01|0
1605623970000|2020-11-17 14:39:30|5071.52|5071.52|5071.79|5071.79|5071.79|5071.79|5071.52|5071.52|0
1605623980000|2020-11-17 14:39:40|5071.9|5071.9|5071.79|5071.79|5071.9|5071.9|5071.79|5071.79|0
1605624000000|2020-11-17 14:40:00|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|0
1605624020000|2020-11-17 14:40:20|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|0
1605624030000|2020-11-17 14:40:30|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|0
1605624040000|2020-11-17 14:40:40|5071.12|5071.12|5071.21|5071.21|5071.27|5071.27|5071.07|5071.07|0
1605624060000|2020-11-17 14:41:00|5070.53|5070.53|5070.01|5070.01|5070.53|5070.53|5070.01|5070.01|0
1605624090000|2020-11-17 14:41:30|5070.14|5070.14|5069.69|5069.69|5070.14|5070.14|5069.46|5069.46|0
1605624100000|2020-11-17 14:41:40|5069|5069|5069.63|5069.63|5069.69|5069.69|5069|5069|0
1605624110000|2020-11-17 14:41:50|5069.49|5069.49|5070.3|5070.3|5070.3|5070.3|5069.49|5069.49|0
1605624120000|2020-11-17 14:42:00|5070.43|5070.43|5070.43|5070.43|5070.43|5070.43|5070.43|5070.43|0
1605624130000|2020-11-17 14:42:10|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|0
1605624140000|2020-11-17 14:42:20|5072.7|5072.7|5075.83|5075.83|5075.83|5075.83|5072.7|5072.7|0
1605624170000|2020-11-17 14:42:50|5074.45|5074.45|5075.83|5075.83|5075.83|5075.83|5074.45|5074.45|0
1605624180000|2020-11-17 14:43:00|5076.23|5076.23|5076.78|5076.78|5076.78|5076.78|5076.09|5076.09|0
1605624200000|2020-11-17 14:43:20|5075.41|5075.41|5076.09|5076.09|5076.09|5076.09|5075.41|5075.41|0
1605624220000|2020-11-17 14:43:40|5074.03|5074.03|5073.49|5073.49|5074.03|5074.03|5073.49|5073.49|0
1605624230000|2020-11-17 14:43:50|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|0
1605624250000|2020-11-17 14:44:10|5075.68|5075.68|5076.71|5076.71|5076.71|5076.71|5075.68|5075.68|0
1605624260000|2020-11-17 14:44:20|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|5078.09|0
1605624290000|2020-11-17 14:44:50|5078.2|5078.2|5076.77|5076.77|5078.26|5078.26|5076.77|5076.77|0
1605624300000|2020-11-17 14:45:00|5074.7|5074.7|5074.89|5074.89|5074.89|5074.89|5074.2|5074.2|0
1605624310000|2020-11-17 14:45:10|5074.83|5074.83|5074.83|5074.83|5074.83|5074.83|5074.83|5074.83|0
1605624350000|2020-11-17 14:45:50|5074.43|5074.43|5073.75|5073.75|5074.43|5074.43|5073.75|5073.75|0
1605624360000|2020-11-17 14:46:00|5073.06|5073.06|5073.28|5073.28|5073.28|5073.28|5072.59|5072.59|0
1605624370000|2020-11-17 14:46:10|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|0
1605624380000|2020-11-17 14:46:20|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|0
1605624390000|2020-11-17 14:46:30|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|0
1605624400000|2020-11-17 14:46:40|5073.5|5073.5|5073.09|5073.09|5073.5|5073.5|5073.09|5073.09|0
1605624420000|2020-11-17 14:47:00|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1605624430000|2020-11-17 14:47:10|5073.2|5073.2|5073.2|5073.2|5073.2|5073.2|5073.2|5073.2|0
1605624450000|2020-11-17 14:47:30|5071.56|5071.56|5072.25|5072.25|5072.25|5072.25|5071.56|5071.56|0
1605624470000|2020-11-17 14:47:50|5072.55|5072.55|5072.29|5072.29|5072.55|5072.55|5072.29|5072.29|0
1605624480000|2020-11-17 14:48:00|5072.15|5072.15|5073.53|5073.53|5073.53|5073.53|5072.15|5072.15|0
1605624500000|2020-11-17 14:48:20|5073.73|5073.73|5072.57|5072.57|5073.94|5073.94|5072.57|5072.57|0
1605624510000|2020-11-17 14:48:30|5071.88|5071.88|5073.25|5073.25|5073.25|5073.25|5071.88|5071.88|0
1605624520000|2020-11-17 14:48:40|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|0
1605624530000|2020-11-17 14:48:50|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|0
1605624540000|2020-11-17 14:49:00|5072.3|5072.3|5072.93|5072.93|5072.93|5072.93|5072.25|5072.25|0
1605624550000|2020-11-17 14:49:10|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|0
1605624560000|2020-11-17 14:49:20|5073.01|5073.01|5073.01|5073.01|5073.01|5073.01|5073.01|5073.01|0
1605624570000|2020-11-17 14:49:30|5073.14|5073.14|5075.89|5075.89|5075.89|5075.89|5073.14|5073.14|0
1605624580000|2020-11-17 14:49:40|5076.1|5076.1|5076.73|5076.73|5076.73|5076.73|5076.04|5076.04|0
1605624590000|2020-11-17 14:49:50|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1605624610000|2020-11-17 14:50:10|5075.91|5075.91|5075.91|5075.91|5075.91|5075.91|5075.91|5075.91|0
1605624630000|2020-11-17 14:50:30|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|0
1605624670000|2020-11-17 14:51:10|5075.28|5075.28|5073.9|5073.9|5075.28|5075.28|5073.9|5073.9|0
1605624680000|2020-11-17 14:51:20|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1605624690000|2020-11-17 14:51:30|5074.4|5074.4|5075.82|5075.82|5075.82|5075.82|5074.4|5074.4|0
1605624700000|2020-11-17 14:51:40|5076.23|5076.23|5076.92|5076.92|5076.92|5076.92|5076.23|5076.23|0
1605624710000|2020-11-17 14:51:50|5077.05|5077.05|5077.97|5077.97|5077.97|5077.97|5077.05|5077.05|0
1605624740000|2020-11-17 14:52:20|5078.18|5078.18|5078.31|5078.31|5078.31|5078.31|5078.18|5078.18|0
1605624750000|2020-11-17 14:52:30|5078.52|5078.52|5078.31|5078.31|5078.52|5078.52|5078.31|5078.31|0
1605624760000|2020-11-17 14:52:40|5078.37|5078.37|5079.75|5079.75|5079.75|5079.75|5078.37|5078.37|0
1605624780000|2020-11-17 14:53:00|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|0
1605624790000|2020-11-17 14:53:10|5081.36|5081.36|5081.41|5081.41|5081.41|5081.41|5081.36|5081.36|0
1605624800000|2020-11-17 14:53:20|5081.36|5081.36|5081.36|5081.36|5081.36|5081.36|5081.36|5081.36|0
1605624810000|2020-11-17 14:53:30|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|0
1605624820000|2020-11-17 14:53:40|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|0
1605624830000|2020-11-17 14:53:50|5078.55|5078.55|5079.24|5079.24|5079.24|5079.24|5078.55|5078.55|0
1605624840000|2020-11-17 14:54:00|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|0
1605624850000|2020-11-17 14:54:10|5079.24|5079.24|5080.13|5080.13|5080.13|5080.13|5079.24|5079.24|0
1605624860000|2020-11-17 14:54:20|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1605624870000|2020-11-17 14:54:30|5079.57|5079.57|5079.78|5079.78|5079.78|5079.78|5079.57|5079.57|0
1605624880000|2020-11-17 14:54:40|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|0
1605624890000|2020-11-17 14:54:50|5079.85|5079.85|5080.09|5080.09|5080.09|5080.09|5079.85|5079.85|0
1605624900000|2020-11-17 14:55:00|5080.77|5080.77|5080.09|5080.09|5080.77|5080.77|5080.09|5080.09|0
1605624920000|2020-11-17 14:55:20|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|0
1605624930000|2020-11-17 14:55:30|5080.49|5080.49|5080.61|5080.61|5080.61|5080.61|5080.49|5080.49|0
1605624940000|2020-11-17 14:55:40|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1605624950000|2020-11-17 14:55:50|5081.06|5081.06|5080.93|5080.93|5081.06|5081.06|5080.93|5080.93|0
1605624960000|2020-11-17 14:56:00|5080.24|5080.24|5078.73|5078.73|5080.24|5080.24|5078.73|5078.73|0
1605624970000|2020-11-17 14:56:10|5078.5|5078.5|5076.43|5076.43|5078.5|5078.5|5076.43|5076.43|0
1605625000000|2020-11-17 14:56:40|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|0
1605625020000|2020-11-17 14:57:00|5076.92|5076.92|5076.92|5076.92|5076.92|5076.92|5076.92|5076.92|0
1605625040000|2020-11-17 14:57:20|5075.54|5075.54|5076.86|5076.86|5076.92|5076.92|5075.54|5075.54|0
1605625050000|2020-11-17 14:57:30|5077.55|5077.55|5077.55|5077.55|5077.55|5077.55|5077.55|5077.55|0
1605625060000|2020-11-17 14:57:40|5077.41|5077.41|5077.55|5077.55|5077.55|5077.55|5077.41|5077.41|0
1605625080000|2020-11-17 14:58:00|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|0
1605625100000|2020-11-17 14:58:20|5078.29|5078.29|5077.6|5077.6|5078.29|5078.29|5077.6|5077.6|0
1605625110000|2020-11-17 14:58:30|5077.4|5077.4|5077.26|5077.26|5077.4|5077.4|5077.26|5077.26|0
1605625120000|2020-11-17 14:58:40|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|0
1605625130000|2020-11-17 14:58:50|5076.59|5076.59|5075.9|5075.9|5076.59|5076.59|5075.9|5075.9|0
1605625140000|2020-11-17 14:59:00|5074.53|5074.53|5075.9|5075.9|5075.9|5075.9|5074.53|5074.53|0
1605625150000|2020-11-17 14:59:10|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|0
1605625190000|2020-11-17 14:59:50|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|0
1605625200000|2020-11-17 15:00:00|5072.41|5072.41|5071.99|5071.99|5072.41|5072.41|5071.87|5071.87|0
1605625210000|2020-11-17 15:00:10|5071.93|5071.93|5072.68|5072.68|5072.68|5072.68|5071.93|5071.93|0
1605625220000|2020-11-17 15:00:20|5072.81|5072.81|5073.11|5073.11|5073.11|5073.11|5072.29|5072.29|0
1605625230000|2020-11-17 15:00:30|5073.8|5073.8|5073.06|5073.06|5073.8|5073.8|5073.06|5073.06|0
1605625240000|2020-11-17 15:00:40|5073.74|5073.74|5072.92|5072.92|5073.74|5073.74|5072.92|5072.92|0
1605625250000|2020-11-17 15:00:50|5073.06|5073.06|5072.92|5072.92|5073.06|5073.06|5072.92|5072.92|0
1605625260000|2020-11-17 15:01:00|5073.1|5073.1|5072.41|5072.41|5073.1|5073.1|5072.41|5072.41|0
1605625270000|2020-11-17 15:01:10|5073.1|5073.1|5075.16|5075.16|5075.16|5075.16|5073.1|5073.1|0
1605625290000|2020-11-17 15:01:30|5073.78|5073.78|5073.1|5073.1|5073.78|5073.78|5073.1|5073.1|0
1605625300000|2020-11-17 15:01:40|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|0
1605625310000|2020-11-17 15:01:50|5072.76|5072.76|5073.44|5073.44|5073.44|5073.44|5072.07|5072.07|0
1605625320000|2020-11-17 15:02:00|5073|5073|5072.2|5072.2|5073|5073|5072.2|5072.2|0
1605625340000|2020-11-17 15:02:20|5071.8|5071.8|5071.57|5071.57|5071.8|5071.8|5071.57|5071.57|0
1605625350000|2020-11-17 15:02:30|5070.88|5070.88|5070.77|5070.77|5070.88|5070.88|5070.77|5070.77|0
1605625360000|2020-11-17 15:02:40|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|0
1605625380000|2020-11-17 15:03:00|5070.19|5070.19|5070.61|5070.61|5070.88|5070.88|5070.19|5070.19|0
1605625400000|2020-11-17 15:03:20|5071.3|5071.3|5071.07|5071.07|5071.3|5071.3|5071.07|5071.07|0
1605625410000|2020-11-17 15:03:30|5071.89|5071.89|5072.01|5072.01|5072.01|5072.01|5071.89|5071.89|0
1605625420000|2020-11-17 15:03:40|5071.95|5071.95|5073.27|5073.27|5073.32|5073.32|5071.95|5071.95|0
1605625430000|2020-11-17 15:03:50|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|0
1605625450000|2020-11-17 15:04:10|5073.9|5073.9|5073.53|5073.53|5073.9|5073.9|5073.53|5073.53|0
1605625460000|2020-11-17 15:04:20|5073.42|5073.42|5073.42|5073.42|5073.42|5073.42|5073.42|5073.42|0
1605625470000|2020-11-17 15:04:30|5073|5073|5073|5073|5073|5073|5073|5073|0
1605625490000|2020-11-17 15:04:50|5071.63|5071.63|5071.5|5071.5|5071.63|5071.63|5071.5|5071.5|0
1605625500000|2020-11-17 15:05:00|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|0
1605625510000|2020-11-17 15:05:10|5071.19|5071.19|5070.74|5070.74|5071.46|5071.46|5070.74|5070.74|0
1605625520000|2020-11-17 15:05:20|5071.43|5071.43|5071.43|5071.43|5071.43|5071.43|5071.43|5071.43|0
1605625530000|2020-11-17 15:05:30|5070.74|5070.74|5071.43|5071.43|5072.12|5072.12|5070.74|5070.74|0
1605625540000|2020-11-17 15:05:40|5071.37|5071.37|5071.31|5071.31|5071.37|5071.37|5071.31|5071.31|0
1605625550000|2020-11-17 15:05:50|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1605625560000|2020-11-17 15:06:00|5072|5072|5072.46|5072.46|5072.69|5072.69|5072|5072|0
1605625570000|2020-11-17 15:06:10|5073.14|5073.14|5071.56|5071.56|5073.14|5073.14|5071.56|5071.56|0
1605625580000|2020-11-17 15:06:20|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|0
1605625590000|2020-11-17 15:06:30|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|0
1605625600000|2020-11-17 15:06:40|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|0
1605625620000|2020-11-17 15:07:00|5072.38|5072.38|5073.76|5073.76|5073.76|5073.76|5072.38|5072.38|0
1605625640000|2020-11-17 15:07:20|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|0
1605625650000|2020-11-17 15:07:30|5073.01|5073.01|5072.33|5072.33|5073.01|5073.01|5072.33|5072.33|0
1605625660000|2020-11-17 15:07:40|5072.27|5072.27|5072.27|5072.27|5072.96|5072.96|5072.27|5072.27|0
1605625680000|2020-11-17 15:08:00|5072.96|5072.96|5072.9|5072.9|5072.96|5072.96|5072.9|5072.9|0
1605625700000|2020-11-17 15:08:20|5073.59|5073.59|5073.2|5073.2|5073.76|5073.76|5073.07|5073.07|0
1605625720000|2020-11-17 15:08:40|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|0
1605625730000|2020-11-17 15:08:50|5074.13|5074.13|5074.48|5074.48|5074.54|5074.54|5074.13|5074.13|0
1605625740000|2020-11-17 15:09:00|5074.54|5074.54|5073.66|5073.66|5074.54|5074.54|5073.66|5073.66|0
1605625750000|2020-11-17 15:09:10|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|0
1605625760000|2020-11-17 15:09:20|5072.91|5072.91|5072.45|5072.45|5072.91|5072.91|5072.45|5072.45|0
1605625770000|2020-11-17 15:09:30|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|0
1605625790000|2020-11-17 15:09:50|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1605625800000|2020-11-17 15:10:00|5071.82|5071.82|5072.11|5072.11|5072.11|5072.11|5071.8|5071.8|0
1605625810000|2020-11-17 15:10:10|5072.57|5072.57|5073.64|5073.64|5073.64|5073.64|5072.57|5072.57|0
1605625820000|2020-11-17 15:10:20|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|0
1605625830000|2020-11-17 15:10:30|5073.64|5073.64|5073.64|5073.64|5073.64|5073.64|5073.64|5073.64|0
1605625840000|2020-11-17 15:10:40|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|0
1605625850000|2020-11-17 15:10:50|5074.67|5074.67|5074.67|5074.67|5074.67|5074.67|5073.29|5073.29|0
1605625860000|2020-11-17 15:11:00|5073.98|5073.98|5075.35|5075.35|5075.35|5075.35|5073.98|5073.98|0
1605625870000|2020-11-17 15:11:10|5073.98|5073.98|5076.94|5076.94|5076.94|5076.94|5073.98|5073.98|0
1605625880000|2020-11-17 15:11:20|5077.15|5077.15|5078.66|5078.66|5078.66|5078.66|5077.15|5077.15|0
1605625890000|2020-11-17 15:11:30|5079.34|5079.34|5077.97|5077.97|5079.34|5079.34|5077.97|5077.97|0
1605625900000|2020-11-17 15:11:40|5080.57|5080.57|5083.06|5083.06|5083.06|5083.06|5080.57|5080.57|0
1605625910000|2020-11-17 15:11:50|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|0
1605625920000|2020-11-17 15:12:00|5082.11|5082.11|5080.73|5080.73|5082.11|5082.11|5080.73|5080.73|0
1605625930000|2020-11-17 15:12:10|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|0
1605625960000|2020-11-17 15:12:40|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|5081.62|0
1605625980000|2020-11-17 15:13:00|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|0
1605625990000|2020-11-17 15:13:10|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|0
1605626000000|2020-11-17 15:13:20|5080.94|5080.94|5081.44|5081.44|5081.44|5081.44|5080.94|5080.94|0
1605626010000|2020-11-17 15:13:30|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|0
1605626020000|2020-11-17 15:13:40|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|0
1605626030000|2020-11-17 15:13:50|5082.56|5082.56|5082.69|5082.69|5082.69|5082.69|5081.87|5081.87|0
1605626040000|2020-11-17 15:14:00|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|0
1605626050000|2020-11-17 15:14:10|5083.44|5083.44|5083.65|5083.65|5083.65|5083.65|5083.44|5083.44|0
1605626060000|2020-11-17 15:14:20|5082.96|5082.96|5083.92|5083.92|5084.05|5084.05|5082.27|5082.27|0
1605626070000|2020-11-17 15:14:30|5084.15|5084.15|5084.28|5084.28|5084.52|5084.52|5084.15|5084.15|0
1605626080000|2020-11-17 15:14:40|5084.4|5084.4|5083.94|5083.94|5084.63|5084.63|5083.94|5083.94|0
1605626090000|2020-11-17 15:14:50|5084.63|5084.63|5084.76|5084.76|5084.76|5084.76|5084.63|5084.63|0
1605626100000|2020-11-17 15:15:00|5084.07|5084.07|5081.96|5081.96|5084.07|5084.07|5081.96|5081.96|0
1605626110000|2020-11-17 15:15:10|5081.89|5081.89|5080.51|5080.51|5081.89|5081.89|5080.51|5080.51|0
1605626120000|2020-11-17 15:15:20|5080.38|5080.38|5080.38|5080.38|5080.38|5080.38|5080.38|5080.38|0
1605626130000|2020-11-17 15:15:30|5079.69|5079.69|5078.75|5078.75|5079.69|5079.69|5078.71|5078.71|0
1605626140000|2020-11-17 15:15:40|5078.69|5078.69|5078.69|5078.69|5078.69|5078.69|5078.69|5078.69|0
1605626150000|2020-11-17 15:15:50|5078|5078|5078|5078|5078|5078|5078|5078|0
1605626170000|2020-11-17 15:16:10|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|0
1605626180000|2020-11-17 15:16:20|5077.11|5077.11|5077.11|5077.11|5077.11|5077.11|5077.11|5077.11|0
1605626200000|2020-11-17 15:16:40|5076.98|5076.98|5076.06|5076.06|5076.98|5076.98|5076.06|5076.06|0
1605626220000|2020-11-17 15:17:00|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.14|5075.14|0
1605626230000|2020-11-17 15:17:10|5076.52|5076.52|5075.77|5075.77|5076.52|5076.52|5075.77|5075.77|0
1605626240000|2020-11-17 15:17:20|5076.46|5076.46|5076.21|5076.21|5076.46|5076.46|5076.11|5076.11|0
1605626250000|2020-11-17 15:17:30|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|0
1605626260000|2020-11-17 15:17:40|5074.7|5074.7|5074.5|5074.5|5074.7|5074.7|5074.5|5074.5|0
1605626270000|2020-11-17 15:17:50|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|0
1605626280000|2020-11-17 15:18:00|5073.87|5073.87|5073.18|5073.18|5073.87|5073.87|5073.18|5073.18|0
1605626290000|2020-11-17 15:18:10|5072.78|5072.78|5073.46|5073.46|5073.46|5073.46|5072.78|5072.78|0
1605626300000|2020-11-17 15:18:20|5073.33|5073.33|5073.06|5073.06|5073.33|5073.33|5073.06|5073.06|0
1605626310000|2020-11-17 15:18:30|5072.86|5072.86|5071.9|5071.9|5072.86|5072.86|5071.9|5071.9|0
1605626330000|2020-11-17 15:18:50|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|0
1605626340000|2020-11-17 15:19:00|5070.32|5070.32|5070.32|5070.32|5070.32|5070.32|5070.32|5070.32|0
1605626350000|2020-11-17 15:19:10|5071.01|5071.01|5071.58|5071.58|5071.58|5071.58|5070.89|5070.89|0
1605626370000|2020-11-17 15:19:30|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|0
1605626380000|2020-11-17 15:19:40|5070.19|5070.19|5068.13|5068.13|5070.19|5070.19|5068.13|5068.13|0
1605626390000|2020-11-17 15:19:50|5068.82|5068.82|5068.82|5068.82|5068.82|5068.82|5068.13|5068.13|0
1605626400000|2020-11-17 15:20:00|5068.61|5068.61|5069.99|5069.99|5069.99|5069.99|5068.61|5068.61|0
1605626410000|2020-11-17 15:20:10|5070.1|5070.1|5069.42|5069.42|5070.1|5070.1|5068.73|5068.73|0
1605626420000|2020-11-17 15:20:20|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|0
1605626430000|2020-11-17 15:20:30|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|0
1605626450000|2020-11-17 15:20:50|5068.65|5068.65|5071.48|5071.48|5071.48|5071.48|5068.65|5068.65|0
1605626460000|2020-11-17 15:21:00|5072.4|5072.4|5074.18|5074.18|5074.18|5074.18|5072.4|5072.4|0
1605626470000|2020-11-17 15:21:10|5074.45|5074.45|5075.14|5075.14|5075.14|5075.14|5074.45|5074.45|0
1605626490000|2020-11-17 15:21:30|5073.76|5073.76|5073.63|5073.63|5073.76|5073.76|5073.63|5073.63|0
1605626500000|2020-11-17 15:21:40|5073.42|5073.42|5073.42|5073.42|5073.42|5073.42|5073.42|5073.42|0
1605626510000|2020-11-17 15:21:50|5073.71|5073.71|5071.65|5071.65|5073.71|5073.71|5071.65|5071.65|0
1605626520000|2020-11-17 15:22:00|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|0
1605626560000|2020-11-17 15:22:40|5071.02|5071.02|5072.39|5072.39|5072.39|5072.39|5070.33|5070.33|0
1605626570000|2020-11-17 15:22:50|5071.7|5071.7|5072.39|5072.39|5072.39|5072.39|5071.7|5071.7|0
1605626580000|2020-11-17 15:23:00|5071.7|5071.7|5071.7|5071.7|5071.7|5071.7|5071.7|5071.7|0
1605626590000|2020-11-17 15:23:10|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|0
1605626630000|2020-11-17 15:23:50|5073.21|5073.21|5071.84|5071.84|5073.21|5073.21|5071.84|5071.84|0
1605626640000|2020-11-17 15:24:00|5071.57|5071.57|5070.19|5070.19|5071.57|5071.57|5070.19|5070.19|0
1605626650000|2020-11-17 15:24:10|5071.57|5071.57|5071.53|5071.53|5071.8|5071.8|5071.53|5071.53|0
1605626660000|2020-11-17 15:24:20|5071.66|5071.66|5071.49|5071.49|5071.66|5071.66|5071.49|5071.49|0
1605626690000|2020-11-17 15:24:50|5070.12|5070.12|5069.75|5069.75|5070.12|5070.12|5069.75|5069.75|0
1605626700000|2020-11-17 15:25:00|5069.88|5069.88|5070.12|5070.12|5070.12|5070.12|5069.88|5069.88|0
1605626710000|2020-11-17 15:25:10|5071.49|5071.49|5071.55|5071.55|5071.55|5071.55|5070.81|5070.81|0
1605626720000|2020-11-17 15:25:20|5070.86|5070.86|5070.18|5070.18|5070.86|5070.86|5070.18|5070.18|0
1605626730000|2020-11-17 15:25:30|5070.86|5070.86|5070.42|5070.42|5070.86|5070.86|5070.18|5070.18|0
1605626740000|2020-11-17 15:25:40|5070.56|5070.56|5072.17|5072.17|5072.17|5072.17|5070.56|5070.56|0
1605626760000|2020-11-17 15:26:00|5072.85|5072.85|5071.8|5071.8|5072.85|5072.85|5071.8|5071.8|0
1605626770000|2020-11-17 15:26:10|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|5072.49|0
1605626790000|2020-11-17 15:26:30|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|0
1605626800000|2020-11-17 15:26:40|5072.48|5072.48|5073.4|5073.4|5074.09|5074.09|5072.48|5072.48|0
1605626810000|2020-11-17 15:26:50|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|0
1605626820000|2020-11-17 15:27:00|5073.55|5073.55|5074.67|5074.67|5074.67|5074.67|5073.55|5073.55|0
1605626830000|2020-11-17 15:27:10|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|0
1605626840000|2020-11-17 15:27:20|5074.39|5074.39|5075.08|5075.08|5075.08|5075.08|5074.39|5074.39|0
1605626850000|2020-11-17 15:27:30|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|0
1605626860000|2020-11-17 15:27:40|5075.41|5075.41|5076.1|5076.1|5076.1|5076.1|5075.41|5075.41|0
1605626870000|2020-11-17 15:27:50|5076.79|5076.79|5077.02|5077.02|5077.02|5077.02|5076.79|5076.79|0
1605626880000|2020-11-17 15:28:00|5078.01|5078.01|5078.25|5078.25|5078.38|5078.38|5078.01|5078.01|0
1605626890000|2020-11-17 15:28:10|5078.07|5078.07|5078.76|5078.76|5078.76|5078.76|5078.07|5078.07|0
1605626900000|2020-11-17 15:28:20|5079.45|5079.45|5079.68|5079.68|5079.68|5079.68|5079.45|5079.45|0
1605626910000|2020-11-17 15:28:30|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|0
1605626920000|2020-11-17 15:28:40|5080.04|5080.04|5080.04|5080.04|5080.04|5080.04|5080.04|5080.04|0
1605626930000|2020-11-17 15:28:50|5080.09|5080.09|5080.33|5080.33|5080.33|5080.33|5080.09|5080.09|0
1605626940000|2020-11-17 15:29:00|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|5081.01|0
1605626950000|2020-11-17 15:29:10|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|0
1605626960000|2020-11-17 15:29:20|5081.91|5081.91|5081.91|5081.91|5081.91|5081.91|5081.91|5081.91|0
1605626970000|2020-11-17 15:29:30|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|0
1605626980000|2020-11-17 15:29:40|5080.53|5080.53|5082.18|5082.18|5082.18|5082.18|5080.53|5080.53|0
1605626990000|2020-11-17 15:29:50|5082.86|5082.86|5083.07|5083.07|5083.07|5083.07|5082.86|5082.86|0
1605627000000|2020-11-17 15:30:00|5083.2|5083.2|5084.18|5084.18|5084.32|5084.32|5083.2|5083.2|0
1605627020000|2020-11-17 15:30:20|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|0
1605627040000|2020-11-17 15:30:40|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|0
1605627070000|2020-11-17 15:31:10|5082.9|5082.9|5083.59|5083.59|5083.59|5083.59|5082.9|5082.9|0
1605627080000|2020-11-17 15:31:20|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|0
1605627090000|2020-11-17 15:31:30|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|0
1605627100000|2020-11-17 15:31:40|5086.02|5086.02|5086.02|5086.02|5086.02|5086.02|5086.02|5086.02|0
1605627120000|2020-11-17 15:32:00|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|0
1605627130000|2020-11-17 15:32:10|5086.57|5086.57|5086.94|5086.94|5086.94|5086.94|5086.57|5086.57|0
1605627140000|2020-11-17 15:32:20|5085.56|5085.56|5088.14|5088.14|5088.14|5088.14|5085.56|5085.56|0
1605627150000|2020-11-17 15:32:30|5088.27|5088.27|5088.96|5088.96|5088.96|5088.96|5088.27|5088.27|0
1605627180000|2020-11-17 15:33:00|5089.19|5089.19|5089.19|5089.19|5089.19|5089.19|5089.19|5089.19|0
1605627190000|2020-11-17 15:33:10|5088.96|5088.96|5088.73|5088.73|5088.96|5088.96|5088.73|5088.73|0
1605627200000|2020-11-17 15:33:20|5088.04|5088.04|5087.64|5087.64|5088.04|5088.04|5087.64|5087.64|0
1605627210000|2020-11-17 15:33:30|5086.95|5086.95|5086.95|5086.95|5086.95|5086.95|5086.95|5086.95|0
1605627220000|2020-11-17 15:33:40|5086.74|5086.74|5086.38|5086.38|5086.74|5086.74|5086.38|5086.38|0
1605627230000|2020-11-17 15:33:50|5086.49|5086.49|5086.24|5086.24|5086.49|5086.49|5086.24|5086.24|0
1605627240000|2020-11-17 15:34:00|5086.07|5086.07|5082.08|5082.08|5086.07|5086.07|5081.39|5081.39|0
1605627250000|2020-11-17 15:34:10|5082.77|5082.77|5082.9|5082.9|5082.9|5082.9|5082.77|5082.77|0
1605627270000|2020-11-17 15:34:30|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|0
1605627280000|2020-11-17 15:34:40|5083.47|5083.47|5084.16|5084.16|5084.16|5084.16|5083.47|5083.47|0
1605627300000|2020-11-17 15:35:00|5085.54|5085.54|5084.72|5084.72|5085.54|5085.54|5084.72|5084.72|0
1605627310000|2020-11-17 15:35:10|5084.51|5084.51|5084.28|5084.28|5084.51|5084.51|5084.28|5084.28|0
1605627320000|2020-11-17 15:35:20|5084.39|5084.39|5085.31|5085.31|5085.31|5085.31|5084.39|5084.39|0
1605627330000|2020-11-17 15:35:30|5085.99|5085.99|5088.58|5088.58|5088.76|5088.76|5085.99|5085.99|0
1605627340000|2020-11-17 15:35:40|5089.26|5089.26|5089.6|5089.6|5089.6|5089.6|5089.26|5089.26|0
1605627350000|2020-11-17 15:35:50|5089.74|5089.74|5090.43|5090.43|5090.43|5090.43|5089.74|5089.74|0
1605627360000|2020-11-17 15:36:00|5089.74|5089.74|5089.05|5089.05|5089.74|5089.74|5089.05|5089.05|0
1605627380000|2020-11-17 15:36:20|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|0
1605627400000|2020-11-17 15:36:40|5090.43|5090.43|5090.69|5090.69|5090.69|5090.69|5090.43|5090.43|0
1605627410000|2020-11-17 15:36:50|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|5090.56|0
1605627420000|2020-11-17 15:37:00|5090.29|5090.29|5089.6|5089.6|5090.29|5090.29|5089.6|5089.6|0
1605627430000|2020-11-17 15:37:10|5088.92|5088.92|5087.76|5087.76|5088.92|5088.92|5087.76|5087.76|0
1605627440000|2020-11-17 15:37:20|5087.65|5087.65|5087.44|5087.44|5087.65|5087.65|5087.44|5087.44|0
1605627450000|2020-11-17 15:37:30|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|0
1605627460000|2020-11-17 15:37:40|5086.99|5086.99|5087.68|5087.68|5087.68|5087.68|5086.99|5086.99|0
1605627470000|2020-11-17 15:37:50|5088.36|5088.36|5088.36|5088.36|5088.36|5088.36|5088.36|5088.36|0
1605627480000|2020-11-17 15:38:00|5088.31|5088.31|5088.31|5088.31|5088.54|5088.54|5088.31|5088.31|0
1605627490000|2020-11-17 15:38:10|5088.25|5088.25|5087.57|5087.57|5088.25|5088.25|5087.57|5087.57|0
1605627500000|2020-11-17 15:38:20|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|0
1605627510000|2020-11-17 15:38:30|5088.31|5088.31|5088.31|5088.31|5088.31|5088.31|5088.31|5088.31|0
1605627520000|2020-11-17 15:38:40|5089|5089|5089|5089|5089|5089|5089|5089|0
1605627530000|2020-11-17 15:38:50|5088.86|5088.86|5089|5089|5089|5089|5088.86|5088.86|0
1605627540000|2020-11-17 15:39:00|5089.69|5089.69|5089.36|5089.36|5090.05|5090.05|5089.36|5089.36|0
1605627550000|2020-11-17 15:39:10|5090.05|5090.05|5092.59|5092.59|5092.59|5092.59|5090.05|5090.05|0
1605627570000|2020-11-17 15:39:30|5093.28|5093.28|5094.4|5094.4|5094.4|5094.4|5093.28|5093.28|0
1605627580000|2020-11-17 15:39:40|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|5094.35|0
1605627590000|2020-11-17 15:39:50|5093.66|5093.66|5093.79|5093.79|5093.79|5093.79|5093.66|5093.66|0
1605627620000|2020-11-17 15:40:20|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|5093.85|0
1605627630000|2020-11-17 15:40:30|5094.54|5094.54|5094.54|5094.54|5094.54|5094.54|5094.54|5094.54|0
1605627650000|2020-11-17 15:40:50|5094.59|5094.59|5095.28|5095.28|5095.28|5095.28|5094.59|5094.59|0
1605627660000|2020-11-17 15:41:00|5095.34|5095.34|5095.34|5095.34|5095.34|5095.34|5095.34|5095.34|0
1605627670000|2020-11-17 15:41:10|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|5096.03|0
1605627690000|2020-11-17 15:41:30|5095.34|5095.34|5095.34|5095.34|5096.03|5096.03|5095.34|5095.34|0
1605627700000|2020-11-17 15:41:40|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|0
1605627710000|2020-11-17 15:41:50|5095.82|5095.82|5097.83|5097.83|5097.83|5097.83|5095.82|5095.82|0
1605627720000|2020-11-17 15:42:00|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|0
1605627730000|2020-11-17 15:42:10|5098.46|5098.46|5098.46|5098.46|5099.15|5099.15|5098.46|5098.46|0
1605627740000|2020-11-17 15:42:20|5099.15|5099.15|5099.38|5099.38|5099.38|5099.38|5099.15|5099.15|0
1605627750000|2020-11-17 15:42:30|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|5100.07|0
1605627760000|2020-11-17 15:42:40|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|0
1605627780000|2020-11-17 15:43:00|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|0
1605627790000|2020-11-17 15:43:10|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|5100.2|0
1605627800000|2020-11-17 15:43:20|5100.89|5100.89|5101.06|5101.06|5101.06|5101.06|5100.89|5100.89|0
1605627810000|2020-11-17 15:43:30|5101.75|5101.75|5102.21|5102.21|5102.21|5102.21|5101.75|5101.75|0
1605627820000|2020-11-17 15:43:40|5102.34|5102.34|5103.03|5103.03|5103.03|5103.03|5102.34|5102.34|0
1605627830000|2020-11-17 15:43:50|5100.97|5100.97|5100.97|5100.97|5100.97|5100.97|5100.97|5100.97|0
1605627850000|2020-11-17 15:44:10|5100.28|5100.28|5099.59|5099.59|5100.34|5100.34|5099.59|5099.59|0
1605627870000|2020-11-17 15:44:30|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|0
1605627890000|2020-11-17 15:44:50|5099.75|5099.75|5099.52|5099.52|5099.75|5099.75|5099.52|5099.52|0
1605627900000|2020-11-17 15:45:00|5099.58|5099.58|5099.58|5099.58|5099.58|5099.58|5099.58|5099.58|0
1605627910000|2020-11-17 15:45:10|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|0
1605627920000|2020-11-17 15:45:20|5099|5099|5099.17|5099.17|5099.17|5099.17|5099|5099|0
1605627930000|2020-11-17 15:45:30|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|5098.77|5098.77|0
1605627940000|2020-11-17 15:45:40|5099.02|5099.02|5099.71|5099.71|5099.71|5099.71|5099.02|5099.02|0
1605627950000|2020-11-17 15:45:50|5098.33|5098.33|5098.1|5098.1|5098.33|5098.33|5098.1|5098.1|0
1605627960000|2020-11-17 15:46:00|5099.48|5099.48|5100.34|5100.34|5100.34|5100.34|5099.48|5099.48|0
1605627970000|2020-11-17 15:46:10|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1605627980000|2020-11-17 15:46:20|5098.41|5098.41|5100.61|5100.61|5100.61|5100.61|5098.41|5098.41|0
1605627990000|2020-11-17 15:46:30|5100.47|5100.47|5101.81|5101.81|5101.81|5101.81|5100.47|5100.47|0
1605628000000|2020-11-17 15:46:40|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|5102.49|0
1605628020000|2020-11-17 15:47:00|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|0
1605628030000|2020-11-17 15:47:10|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|5101.94|0
1605628040000|2020-11-17 15:47:20|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|0
1605628050000|2020-11-17 15:47:30|5101.81|5101.81|5101.75|5101.75|5101.81|5101.81|5101.75|5101.75|0
1605628060000|2020-11-17 15:47:40|5102.44|5102.44|5104.33|5104.33|5104.33|5104.33|5102.26|5102.26|0
1605628070000|2020-11-17 15:47:50|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|5104.46|0
1605628100000|2020-11-17 15:48:20|5103.77|5103.77|5103.3|5103.3|5103.77|5103.77|5103.3|5103.3|0
1605628110000|2020-11-17 15:48:30|5102.61|5102.61|5101.92|5101.92|5102.61|5102.61|5101.92|5101.92|0
1605628120000|2020-11-17 15:48:40|5101.69|5101.69|5101.59|5101.59|5101.69|5101.69|5101.46|5101.46|0
1605628140000|2020-11-17 15:49:00|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|5101.48|0
1605628150000|2020-11-17 15:49:10|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|5102.16|0
1605628160000|2020-11-17 15:49:20|5102.85|5102.85|5103.81|5103.81|5103.81|5103.81|5102.85|5102.85|0
1605628170000|2020-11-17 15:49:30|5104.04|5104.04|5105.43|5105.43|5105.43|5105.43|5104.04|5104.04|0
1605628180000|2020-11-17 15:49:40|5106.81|5106.81|5106.12|5106.12|5106.81|5106.81|5106.12|5106.12|0
1605628190000|2020-11-17 15:49:50|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|5106.81|0
1605628200000|2020-11-17 15:50:00|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|5106.12|0
1605628210000|2020-11-17 15:50:10|5105.99|5105.99|5104.25|5104.25|5105.99|5105.99|5104.25|5104.25|0
1605628220000|2020-11-17 15:50:20|5104.93|5104.93|5104.88|5104.88|5104.93|5104.93|5104.88|5104.88|0
1605628240000|2020-11-17 15:50:40|5104.19|5104.19|5104.88|5104.88|5104.88|5104.88|5104.19|5104.19|0
1605628250000|2020-11-17 15:50:50|5104.19|5104.19|5104.13|5104.13|5104.19|5104.19|5103.44|5103.44|0
1605628260000|2020-11-17 15:51:00|5104.82|5104.82|5104.69|5104.69|5104.82|5104.82|5104|5104|0
1605628270000|2020-11-17 15:51:10|5104.82|5104.82|5105.74|5105.74|5105.74|5105.74|5104.82|5104.82|0
1605628290000|2020-11-17 15:51:30|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|0
1605628300000|2020-11-17 15:51:40|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1605628320000|2020-11-17 15:52:00|5103.82|5103.82|5103.13|5103.13|5103.82|5103.82|5103.13|5103.13|0
1605628330000|2020-11-17 15:52:10|5102.45|5102.45|5103.13|5103.13|5103.13|5103.13|5102.45|5102.45|0
1605628350000|2020-11-17 15:52:30|5102.87|5102.87|5102.31|5102.31|5102.87|5102.87|5101.95|5101.95|0
1605628360000|2020-11-17 15:52:40|5103|5103|5103|5103|5103|5103|5103|5103|0
1605628370000|2020-11-17 15:52:50|5103.82|5103.82|5104.42|5104.42|5105.22|5105.22|5103.82|5103.82|0
1605628380000|2020-11-17 15:53:00|5105.11|5105.11|5105.8|5105.8|5105.8|5105.8|5105.11|5105.11|0
1605628390000|2020-11-17 15:53:10|5106|5106|5106|5106|5106|5106|5106|5106|0
1605628400000|2020-11-17 15:53:20|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1605628410000|2020-11-17 15:53:30|5104.49|5104.49|5103.69|5103.69|5104.49|5104.49|5103.64|5103.64|0
1605628420000|2020-11-17 15:53:40|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|0
1605628430000|2020-11-17 15:53:50|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|0
1605628440000|2020-11-17 15:54:00|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|0
1605628500000|2020-11-17 15:55:00|5105.07|5105.07|5105.07|5105.07|5105.07|5105.07|5104.93|5104.93|0
1605628510000|2020-11-17 15:55:10|5105.01|5105.01|5105.7|5105.7|5105.7|5105.7|5105.01|5105.01|0
1605628520000|2020-11-17 15:55:20|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|0
1605628530000|2020-11-17 15:55:30|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|0
1605628540000|2020-11-17 15:55:40|5106.33|5106.33|5106.35|5106.35|5106.35|5106.35|5106.16|5106.16|0
1605628550000|2020-11-17 15:55:50|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|0
1605628560000|2020-11-17 15:56:00|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|0
1605628580000|2020-11-17 15:56:20|5106.77|5106.77|5106.08|5106.08|5106.77|5106.77|5106.08|5106.08|0
1605628590000|2020-11-17 15:56:30|5106.77|5106.77|5107.14|5107.14|5107.14|5107.14|5106.77|5106.77|0
1605628600000|2020-11-17 15:56:40|5107.01|5107.01|5106.32|5106.32|5107.01|5107.01|5106.32|5106.32|0
1605628610000|2020-11-17 15:56:50|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|0
1605628630000|2020-11-17 15:57:10|5106.03|5106.03|5106.08|5106.08|5106.08|5106.08|5106.03|5106.03|0
1605628640000|2020-11-17 15:57:20|5107.46|5107.46|5106.66|5106.66|5107.46|5107.46|5106.66|5106.66|0
1605628650000|2020-11-17 15:57:30|5105.97|5105.97|5105.97|5105.97|5105.97|5105.97|5105.97|5105.97|0
1605628670000|2020-11-17 15:57:50|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|5106.18|0
1605628680000|2020-11-17 15:58:00|5106.31|5106.31|5107.69|5107.69|5107.69|5107.69|5106.31|5106.31|0
1605628690000|2020-11-17 15:58:10|5107.74|5107.74|5107.74|5107.74|5107.74|5107.74|5107.74|5107.74|0
1605628700000|2020-11-17 15:58:20|5108.43|5108.43|5108.93|5108.93|5109.12|5109.12|5108.43|5108.43|0
1605628720000|2020-11-17 15:58:40|5108.87|5108.87|5107.49|5107.49|5108.87|5108.87|5107.44|5107.44|0
1605628730000|2020-11-17 15:58:50|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|5108.18|0
1605628740000|2020-11-17 15:59:00|5108.05|5108.05|5107.36|5107.36|5108.05|5108.05|5107.36|5107.36|0
1605628760000|2020-11-17 15:59:20|5107.49|5107.49|5106.57|5106.57|5107.49|5107.49|5106.57|5106.57|0
1605628770000|2020-11-17 15:59:30|5105.2|5105.2|5106.57|5106.57|5106.57|5106.57|5105.2|5105.2|0
1605628780000|2020-11-17 15:59:40|5105.2|5105.2|5105.06|5105.06|5105.2|5105.2|5105.06|5105.06|0
1605628790000|2020-11-17 15:59:50|5105.01|5105.01|5104.11|5104.11|5105.01|5105.01|5104.11|5104.11|0
1605628800000|2020-11-17 16:00:00|5103.98|5103.98|5105.68|5105.68|5105.68|5105.68|5103.75|5103.75|0
1605628810000|2020-11-17 16:00:10|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|5104.99|0
1605628820000|2020-11-17 16:00:20|5104.75|5104.75|5104.75|5104.75|5104.75|5104.75|5104.75|5104.75|0
1605628840000|2020-11-17 16:00:40|5104.87|5104.87|5104.75|5104.75|5104.87|5104.87|5104.75|5104.75|0
1605628850000|2020-11-17 16:00:50|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|0
1605628860000|2020-11-17 16:01:00|5103.32|5103.32|5103.32|5103.32|5103.32|5103.32|5103.32|5103.32|0
1605628870000|2020-11-17 16:01:10|5102.63|5102.63|5102.22|5102.22|5102.63|5102.63|5102.22|5102.22|0
1605628880000|2020-11-17 16:01:20|5101.96|5101.96|5101.72|5101.72|5101.96|5101.96|5101.72|5101.72|0
1605628890000|2020-11-17 16:01:30|5101.52|5101.52|5101.28|5101.28|5101.52|5101.52|5101.28|5101.28|0
1605628900000|2020-11-17 16:01:40|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|5100.92|0
1605628910000|2020-11-17 16:01:50|5100.23|5100.23|5100.17|5100.17|5100.23|5100.23|5100.17|5100.17|0
1605628920000|2020-11-17 16:02:00|5100.23|5100.23|5101.6|5101.6|5101.6|5101.6|5100.23|5100.23|0
1605629000000|2020-11-17 16:03:20|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|0
1605629020000|2020-11-17 16:03:40|5101.6|5101.6|5101.45|5101.45|5101.6|5101.6|5101.32|5101.32|0
1605629030000|2020-11-17 16:03:50|5100.08|5100.08|5101.51|5101.51|5101.51|5101.51|5100.08|5100.08|0
1605629040000|2020-11-17 16:04:00|5101.45|5101.45|5101.92|5101.92|5101.92|5101.92|5101.45|5101.45|0
1605629050000|2020-11-17 16:04:10|5101.23|5101.23|5101|5101|5101.23|5101.23|5101|5101|0
1605629060000|2020-11-17 16:04:20|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|5100.94|0
1605629070000|2020-11-17 16:04:30|5101|5101|5101|5101|5101|5101|5101|5101|0
1605629080000|2020-11-17 16:04:40|5100.79|5100.79|5099.91|5099.91|5100.79|5100.79|5099.91|5099.91|0
1605629090000|2020-11-17 16:04:50|5099.78|5099.78|5099.78|5099.78|5099.78|5099.78|5099.78|5099.78|0
1605629100000|2020-11-17 16:05:00|5100.47|5100.47|5099.78|5099.78|5100.47|5100.47|5099.78|5099.78|0
1605629110000|2020-11-17 16:05:10|5099.09|5099.09|5099.09|5099.09|5099.78|5099.78|5098.4|5098.4|0
1605629120000|2020-11-17 16:05:20|5098.96|5098.96|5098.27|5098.27|5098.96|5098.96|5098.27|5098.27|0
1605629130000|2020-11-17 16:05:30|5097.58|5097.58|5098.27|5098.27|5098.27|5098.27|5097.58|5097.58|0
1605629140000|2020-11-17 16:05:40|5098.4|5098.4|5098.4|5098.4|5099.09|5099.09|5098.4|5098.4|0
1605629150000|2020-11-17 16:05:50|5098.46|5098.46|5099.68|5099.68|5099.68|5099.68|5098.46|5098.46|0
1605629160000|2020-11-17 16:06:00|5099.8|5099.8|5100.83|5100.83|5100.83|5100.83|5099.8|5099.8|0
1605629170000|2020-11-17 16:06:10|5100.71|5100.71|5100.57|5100.57|5100.77|5100.77|5100.57|5100.57|0
1605629190000|2020-11-17 16:06:30|5099.88|5099.88|5099.76|5099.76|5099.88|5099.88|5099.76|5099.76|0
1605629200000|2020-11-17 16:06:40|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|0
1605629210000|2020-11-17 16:06:50|5098.94|5098.94|5099.63|5099.63|5099.63|5099.63|5098.94|5098.94|0
1605629220000|2020-11-17 16:07:00|5099.76|5099.76|5099.65|5099.65|5099.76|5099.76|5099.59|5099.59|0
1605629230000|2020-11-17 16:07:10|5099.59|5099.59|5101.45|5101.45|5101.45|5101.45|5099.53|5099.53|0
1605629260000|2020-11-17 16:07:40|5100.77|5100.77|5100.08|5100.08|5100.77|5100.77|5100.08|5100.08|0
1605629280000|2020-11-17 16:08:00|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|0
1605629300000|2020-11-17 16:08:20|5100.08|5100.08|5099.95|5099.95|5100.08|5100.08|5099.95|5099.95|0
1605629310000|2020-11-17 16:08:30|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|0
1605629340000|2020-11-17 16:09:00|5099.81|5099.81|5098.69|5098.69|5099.81|5099.81|5098.69|5098.69|0
1605629350000|2020-11-17 16:09:10|5098.56|5098.56|5097.74|5097.74|5098.56|5098.56|5097.74|5097.74|0
1605629360000|2020-11-17 16:09:20|5097.53|5097.53|5096.21|5096.21|5097.53|5097.53|5096.15|5096.15|0
1605629380000|2020-11-17 16:09:40|5095.98|5095.98|5095.48|5095.48|5095.98|5095.98|5095.48|5095.48|0
1605629390000|2020-11-17 16:09:50|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|0
1605629400000|2020-11-17 16:10:00|5094.91|5094.91|5094.22|5094.22|5094.91|5094.91|5094.22|5094.22|0
1605629410000|2020-11-17 16:10:10|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|0
1605629430000|2020-11-17 16:10:30|5094.01|5094.01|5094.3|5094.3|5094.3|5094.3|5094.01|5094.01|0
1605629440000|2020-11-17 16:10:40|5094.43|5094.43|5093.75|5093.75|5094.43|5094.43|5093.75|5093.75|0
1605629460000|2020-11-17 16:11:00|5094.11|5094.11|5095.75|5095.75|5095.75|5095.75|5094.11|5094.11|0
1605629470000|2020-11-17 16:11:10|5095.69|5095.69|5095.92|5095.92|5095.92|5095.92|5095.69|5095.69|0
1605629480000|2020-11-17 16:11:20|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|0
1605629490000|2020-11-17 16:11:30|5097.53|5097.53|5098.22|5098.22|5098.22|5098.22|5097.53|5097.53|0
1605629500000|2020-11-17 16:11:40|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|0
1605629510000|2020-11-17 16:11:50|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|0
1605629520000|2020-11-17 16:12:00|5097.59|5097.59|5097.7|5097.7|5097.7|5097.7|5097.59|5097.59|0
1605629530000|2020-11-17 16:12:10|5097.81|5097.81|5100.34|5100.34|5100.34|5100.34|5097.81|5097.81|0
1605629540000|2020-11-17 16:12:20|5100.48|5100.48|5099.79|5099.79|5100.48|5100.48|5099.79|5099.79|0
1605629550000|2020-11-17 16:12:30|5099.1|5099.1|5099.14|5099.14|5099.14|5099.14|5098.93|5098.93|0
1605629560000|2020-11-17 16:12:40|5099|5099|5098.77|5098.77|5099|5099|5098.77|5098.77|0
1605629570000|2020-11-17 16:12:50|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|0
1605629580000|2020-11-17 16:13:00|5097.17|5097.17|5097.85|5097.85|5097.85|5097.85|5097.17|5097.17|0
1605629590000|2020-11-17 16:13:10|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|5098.54|0
1605629600000|2020-11-17 16:13:20|5098.66|5098.66|5098.79|5098.79|5098.79|5098.79|5098.66|5098.66|0
1605629610000|2020-11-17 16:13:30|5097.41|5097.41|5098.1|5098.1|5098.1|5098.1|5097.36|5097.36|0
1605629630000|2020-11-17 16:13:50|5098.22|5098.22|5098.16|5098.16|5098.22|5098.22|5098.16|5098.16|0
1605629640000|2020-11-17 16:14:00|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|0
1605629650000|2020-11-17 16:14:10|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|5097.2|0
1605629670000|2020-11-17 16:14:30|5097.38|5097.38|5097.38|5097.38|5097.38|5097.38|5097.38|5097.38|0
1605629700000|2020-11-17 16:15:00|5097.61|5097.61|5098.35|5098.35|5098.35|5098.35|5096.92|5096.92|0
1605629710000|2020-11-17 16:15:10|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|0
1605629730000|2020-11-17 16:15:30|5100.42|5100.42|5099.73|5099.73|5100.42|5100.42|5099.73|5099.73|0
1605629740000|2020-11-17 16:15:40|5099.79|5099.79|5099.9|5099.9|5099.9|5099.9|5099.79|5099.79|0
1605629750000|2020-11-17 16:15:50|5100.13|5100.13|5100.13|5100.13|5100.82|5100.82|5100.13|5100.13|0
1605629760000|2020-11-17 16:16:00|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|0
1605629770000|2020-11-17 16:16:10|5100.22|5100.22|5100.11|5100.11|5100.28|5100.28|5100.05|5100.05|0
1605629780000|2020-11-17 16:16:20|5098.74|5098.74|5098.14|5098.14|5098.74|5098.74|5098.14|5098.14|0
1605629800000|2020-11-17 16:16:40|5098.27|5098.27|5098.67|5098.67|5098.67|5098.67|5098.27|5098.27|0
1605629810000|2020-11-17 16:16:50|5098.78|5098.78|5098.67|5098.67|5098.78|5098.78|5098.67|5098.67|0
1605629830000|2020-11-17 16:17:10|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1605629860000|2020-11-17 16:17:40|5098.86|5098.86|5099.99|5099.99|5100.18|5100.18|5098.8|5098.8|0
1605629870000|2020-11-17 16:17:50|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|0
1605629880000|2020-11-17 16:18:00|5098.55|5098.55|5098.54|5098.54|5098.67|5098.67|5098.54|5098.54|0
1605629930000|2020-11-17 16:18:50|5097.85|5097.85|5097.64|5097.64|5097.85|5097.85|5097.64|5097.64|0
1605629940000|2020-11-17 16:19:00|5097.53|5097.53|5097.39|5097.39|5097.53|5097.53|5097.39|5097.39|0
1605629950000|2020-11-17 16:19:10|5098.08|5098.08|5099.14|5099.14|5099.14|5099.14|5098.08|5098.08|0
1605629960000|2020-11-17 16:19:20|5099.82|5099.82|5100.57|5100.57|5100.57|5100.57|5099.82|5099.82|0
1605629970000|2020-11-17 16:19:30|5101.26|5101.26|5100.57|5100.57|5101.26|5101.26|5100.57|5100.57|0
1605629980000|2020-11-17 16:19:40|5101.26|5101.26|5100.43|5100.43|5101.94|5101.94|5100.43|5100.43|0
1605629990000|2020-11-17 16:19:50|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|5100.32|0
1605630000000|2020-11-17 16:20:00|5100.26|5100.26|5100.49|5100.49|5100.49|5100.49|5100.26|5100.26|0
1605630010000|2020-11-17 16:20:10|5099.8|5099.8|5097.86|5097.86|5099.8|5099.8|5097.86|5097.86|0
1605630020000|2020-11-17 16:20:20|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|0
1605630040000|2020-11-17 16:20:40|5097.45|5097.45|5096.76|5096.76|5097.45|5097.45|5096.76|5096.76|0
1605630050000|2020-11-17 16:20:50|5096.56|5096.56|5095.6|5095.6|5096.56|5096.56|5095.6|5095.6|0
1605630060000|2020-11-17 16:21:00|5095.55|5095.55|5094.17|5094.17|5095.55|5095.55|5094.17|5094.17|0
1605630070000|2020-11-17 16:21:10|5093.9|5093.9|5092.8|5092.8|5093.9|5093.9|5091.29|5091.29|0
1605630100000|2020-11-17 16:21:40|5093.03|5093.03|5092.28|5092.28|5093.03|5093.03|5092.28|5092.28|0
1605630110000|2020-11-17 16:21:50|5092.05|5092.05|5091.92|5091.92|5092.05|5092.05|5091.92|5091.92|0
1605630120000|2020-11-17 16:22:00|5092.6|5092.6|5092.43|5092.43|5092.66|5092.66|5092.43|5092.43|0
1605630140000|2020-11-17 16:22:20|5091.74|5091.74|5091.74|5091.74|5091.74|5091.74|5091.74|5091.74|0
1605630150000|2020-11-17 16:22:30|5090.37|5090.37|5091.74|5091.74|5091.74|5091.74|5090.37|5090.37|0
1605630160000|2020-11-17 16:22:40|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|0
1605630170000|2020-11-17 16:22:50|5091.57|5091.57|5092.26|5092.26|5092.26|5092.26|5091.57|5091.57|0
1605630180000|2020-11-17 16:23:00|5092.31|5092.31|5093.14|5093.14|5093.14|5093.14|5092.31|5092.31|0
1605630190000|2020-11-17 16:23:10|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|0
1605630200000|2020-11-17 16:23:20|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|0
1605630210000|2020-11-17 16:23:30|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|0
1605630220000|2020-11-17 16:23:40|5092.39|5092.39|5092.45|5092.45|5092.45|5092.45|5092.39|5092.39|0
1605630230000|2020-11-17 16:23:50|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|0
1605630240000|2020-11-17 16:24:00|5090.94|5090.94|5090.54|5090.54|5090.94|5090.94|5090.54|5090.54|0
1605630250000|2020-11-17 16:24:10|5090.48|5090.48|5090.35|5090.35|5090.48|5090.48|5090.35|5090.35|0
1605630260000|2020-11-17 16:24:20|5090.22|5090.22|5089.46|5089.46|5090.22|5090.22|5089.46|5089.46|0
1605630270000|2020-11-17 16:24:30|5089.4|5089.4|5088.88|5088.88|5089.4|5089.4|5088.88|5088.88|0
1605630280000|2020-11-17 16:24:40|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|0
1605630290000|2020-11-17 16:24:50|5091.63|5091.63|5091.8|5091.8|5091.8|5091.8|5090.94|5090.94|0
1605630300000|2020-11-17 16:25:00|5092.03|5092.03|5092.78|5092.78|5092.78|5092.78|5092.03|5092.03|0
1605630310000|2020-11-17 16:25:10|5093.46|5093.46|5093.35|5093.35|5093.46|5093.46|5093.35|5093.35|0
1605630320000|2020-11-17 16:25:20|5093.56|5093.56|5094.48|5094.48|5094.48|5094.48|5093.56|5093.56|0
1605630330000|2020-11-17 16:25:30|5093.79|5093.79|5093.67|5093.67|5093.79|5093.79|5093.1|5093.1|0
1605630340000|2020-11-17 16:25:40|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|0
1605630350000|2020-11-17 16:25:50|5092.75|5092.75|5092.62|5092.62|5092.75|5092.75|5092.62|5092.62|0
1605630370000|2020-11-17 16:26:10|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|0
1605630380000|2020-11-17 16:26:20|5091.88|5091.88|5092.56|5092.56|5092.56|5092.56|5091.88|5091.88|0
1605630390000|2020-11-17 16:26:30|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|0
1605630400000|2020-11-17 16:26:40|5091.19|5091.19|5091.19|5091.19|5091.19|5091.19|5091.19|5091.19|0
1605630420000|2020-11-17 16:27:00|5091.42|5091.42|5092.36|5092.36|5092.36|5092.36|5091.42|5091.42|0
1605630430000|2020-11-17 16:27:10|5092.41|5092.41|5091.75|5091.75|5092.43|5092.43|5091.75|5091.75|0
1605630440000|2020-11-17 16:27:20|5092.57|5092.57|5091.88|5091.88|5092.57|5092.57|5091.88|5091.88|0
1605630450000|2020-11-17 16:27:30|5092.11|5092.11|5092.11|5092.11|5092.11|5092.11|5092.11|5092.11|0
1605630460000|2020-11-17 16:27:40|5091.43|5091.43|5091.54|5091.54|5091.54|5091.54|5091.43|5091.43|0
1605630480000|2020-11-17 16:28:00|5091.48|5091.48|5091.48|5091.48|5091.48|5091.48|5091.48|5091.48|0
1605630490000|2020-11-17 16:28:10|5091.69|5091.69|5092.17|5092.17|5092.38|5092.38|5091.69|5091.69|0
1605630500000|2020-11-17 16:28:20|5092.28|5092.28|5092.28|5092.28|5092.28|5092.28|5092.28|5092.28|0
1605630510000|2020-11-17 16:28:30|5092.42|5092.42|5092.53|5092.53|5092.67|5092.67|5092.42|5092.42|0
1605630520000|2020-11-17 16:28:40|5092.4|5092.4|5092.67|5092.67|5092.67|5092.67|5092.4|5092.4|0
1605630530000|2020-11-17 16:28:50|5092.53|5092.53|5092.21|5092.21|5092.53|5092.53|5091.52|5091.52|0
1605630540000|2020-11-17 16:29:00|5091.52|5091.52|5092.27|5092.27|5092.38|5092.38|5091.52|5091.52|0
1605630560000|2020-11-17 16:29:20|5092.96|5092.96|5092.14|5092.14|5092.96|5092.96|5092.14|5092.14|0
1605630570000|2020-11-17 16:29:30|5091.77|5091.77|5091.91|5091.91|5091.91|5091.91|5091.54|5091.54|0
1605630580000|2020-11-17 16:29:40|5092.59|5092.59|5093.47|5093.47|5094.03|5094.03|5092.59|5092.59|0
1605630590000|2020-11-17 16:29:50|5093.13|5093.13|5093.34|5093.34|5093.34|5093.34|5093.13|5093.13|0
1605687300000|2020-11-18 08:15:00|5069.99|5069.99|5069.99|5069.99|5070.68|5070.68|5069.3|5069.3|0
1605687310000|2020-11-18 08:15:10|5069.3|5069.3|5069.3|5069.3|5069.3|5069.3|5069.3|5069.3|0
1605687320000|2020-11-18 08:15:20|5069.99|5069.99|5069.3|5069.3|5069.99|5069.99|5069.3|5069.3|0
1605687330000|2020-11-18 08:15:30|5069.99|5069.99|5069.99|5069.99|5069.99|5069.99|5069.99|5069.99|0
1605687340000|2020-11-18 08:15:40|5070.68|5070.68|5069.76|5069.76|5071.13|5071.13|5069.76|5069.76|0
1605687350000|2020-11-18 08:15:50|5070.45|5070.45|5070.45|5070.45|5070.87|5070.87|5070.18|5070.18|0
1605687360000|2020-11-18 08:16:00|5071.14|5071.14|5072.2|5072.2|5072.2|5072.2|5071.14|5071.14|0
1605687370000|2020-11-18 08:16:10|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|0
1605687380000|2020-11-18 08:16:20|5074.26|5074.26|5073.57|5073.57|5074.26|5074.26|5073.57|5073.57|0
1605687390000|2020-11-18 08:16:30|5072.88|5072.88|5071.37|5071.37|5072.88|5072.88|5071.37|5071.37|0
1605687400000|2020-11-18 08:16:40|5071.58|5071.58|5071.58|5071.58|5072.27|5072.27|5071.58|5071.58|0
1605687410000|2020-11-18 08:16:50|5070.89|5070.89|5070.2|5070.2|5070.89|5070.89|5070.2|5070.2|0
1605687420000|2020-11-18 08:17:00|5071.58|5071.58|5072.61|5072.61|5072.61|5072.61|5071.58|5071.58|0
1605687430000|2020-11-18 08:17:10|5073.29|5073.29|5075.43|5075.43|5075.43|5075.43|5072.95|5072.95|0
1605687440000|2020-11-18 08:17:20|5076.81|5076.81|5079.32|5079.32|5079.32|5079.32|5076.81|5076.81|0
1605687450000|2020-11-18 08:17:30|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|0
1605687460000|2020-11-18 08:17:40|5077.14|5077.14|5077.81|5077.81|5077.81|5077.81|5077.14|5077.14|0
1605687470000|2020-11-18 08:17:50|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|0
1605687480000|2020-11-18 08:18:00|5078.44|5078.44|5075.27|5075.27|5078.71|5078.71|5075.27|5075.27|0
1605687490000|2020-11-18 08:18:10|5075.96|5075.96|5076.65|5076.65|5076.65|5076.65|5075.96|5075.96|0
1605687500000|2020-11-18 08:18:20|5077.34|5077.34|5077.34|5077.34|5077.34|5077.34|5077.34|5077.34|0
1605687510000|2020-11-18 08:18:30|5076.65|5076.65|5075.96|5075.96|5076.65|5076.65|5075.96|5075.96|0
1605687520000|2020-11-18 08:18:40|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|0
1605687530000|2020-11-18 08:18:50|5076.76|5076.76|5076.76|5076.76|5076.76|5076.76|5076.76|5076.76|0
1605687540000|2020-11-18 08:19:00|5077.45|5077.45|5077.22|5077.22|5077.45|5077.45|5077.22|5077.22|0
1605687550000|2020-11-18 08:19:10|5076.98|5076.98|5076.98|5076.98|5076.98|5076.98|5076.98|5076.98|0
1605687560000|2020-11-18 08:19:20|5077.67|5077.67|5078.36|5078.36|5078.36|5078.36|5077.67|5077.67|0
1605687570000|2020-11-18 08:19:30|5076.98|5076.98|5074.94|5074.94|5076.98|5076.98|5074.94|5074.94|0
1605687580000|2020-11-18 08:19:40|5074.25|5074.25|5073.57|5073.57|5074.25|5074.25|5073.57|5073.57|0
1605687590000|2020-11-18 08:19:50|5072.88|5072.88|5073.16|5073.16|5073.16|5073.16|5072.88|5072.88|0
1605687600000|2020-11-18 08:20:00|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1605687620000|2020-11-18 08:20:20|5074.37|5074.37|5075.05|5075.05|5075.05|5075.05|5074.37|5074.37|0
1605687660000|2020-11-18 08:21:00|5074.37|5074.37|5075.05|5075.05|5075.05|5075.05|5074.37|5074.37|0
1605687670000|2020-11-18 08:21:10|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|0
1605687680000|2020-11-18 08:21:20|5075.05|5075.05|5074.37|5074.37|5075.05|5075.05|5074.37|5074.37|0
1605687690000|2020-11-18 08:21:30|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1605687700000|2020-11-18 08:21:40|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1605687710000|2020-11-18 08:21:50|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1605687720000|2020-11-18 08:22:00|5073.45|5073.45|5072.76|5072.76|5073.45|5073.45|5072.76|5072.76|0
1605687730000|2020-11-18 08:22:10|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|0
1605687740000|2020-11-18 08:22:20|5074.13|5074.13|5073.31|5073.31|5074.13|5074.13|5073.31|5073.31|0
1605687800000|2020-11-18 08:23:20|5073.78|5073.78|5075.81|5075.81|5075.81|5075.81|5073.78|5073.78|0
1605687820000|2020-11-18 08:23:40|5074.59|5074.59|5071.84|5071.84|5074.59|5074.59|5071.84|5071.84|0
1605687830000|2020-11-18 08:23:50|5072.53|5072.53|5072.8|5072.8|5073.21|5073.21|5072.53|5072.53|0
1605687850000|2020-11-18 08:24:10|5073.2|5073.2|5073.89|5073.89|5073.89|5073.89|5073.2|5073.2|0
1605687860000|2020-11-18 08:24:20|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|0
1605687870000|2020-11-18 08:24:30|5075.42|5075.42|5075.53|5075.53|5075.53|5075.53|5075.42|5075.42|0
1605687890000|2020-11-18 08:24:50|5075.32|5075.32|5074.41|5074.41|5075.6|5075.6|5074.41|5074.41|0
1605687900000|2020-11-18 08:25:00|5073.04|5073.04|5070.05|5070.05|5073.04|5073.04|5070.05|5070.05|0
1605687910000|2020-11-18 08:25:10|5069.36|5069.36|5068.51|5068.51|5069.36|5069.36|5068.51|5068.51|0
1605687930000|2020-11-18 08:25:30|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|0
1605687950000|2020-11-18 08:25:50|5069.42|5069.42|5068.73|5068.73|5069.42|5069.42|5068.73|5068.73|0
1605687960000|2020-11-18 08:26:00|5068.79|5068.79|5069.8|5069.8|5069.8|5069.8|5068.66|5068.66|0
1605687970000|2020-11-18 08:26:10|5070.07|5070.07|5071.45|5071.45|5071.45|5071.45|5070.07|5070.07|0
1605687980000|2020-11-18 08:26:20|5070.76|5070.76|5070.07|5070.07|5070.96|5070.96|5070.07|5070.07|0
1605688020000|2020-11-18 08:27:00|5068.91|5068.91|5069.8|5069.8|5069.8|5069.8|5068.91|5068.91|0
1605688030000|2020-11-18 08:27:10|5069.6|5069.6|5069.39|5069.39|5069.6|5069.6|5069.39|5069.39|0
1605688040000|2020-11-18 08:27:20|5070.08|5070.08|5071.45|5071.45|5071.45|5071.45|5070.08|5070.08|0
1605688050000|2020-11-18 08:27:30|5072.14|5072.14|5071.94|5071.94|5072.14|5072.14|5071.94|5071.94|0
1605688060000|2020-11-18 08:27:40|5071.52|5071.52|5071.94|5071.94|5071.94|5071.94|5071.52|5071.52|0
1605688080000|2020-11-18 08:28:00|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|0
1605688110000|2020-11-18 08:28:30|5071.94|5071.94|5072.62|5072.62|5072.62|5072.62|5071.94|5071.94|0
1605688120000|2020-11-18 08:28:40|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|0
1605688130000|2020-11-18 08:28:50|5072.13|5072.13|5072.2|5072.2|5072.2|5072.2|5071.66|5071.66|0
1605688140000|2020-11-18 08:29:00|5073.57|5073.57|5074.47|5074.47|5074.47|5074.47|5073.57|5073.57|0
1605688160000|2020-11-18 08:29:20|5073.78|5073.78|5073.78|5073.78|5073.78|5073.78|5073.78|5073.78|0
1605688170000|2020-11-18 08:29:30|5073.09|5073.09|5072.41|5072.41|5073.09|5073.09|5072.41|5072.41|0
1605688180000|2020-11-18 08:29:40|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|0
1605688190000|2020-11-18 08:29:50|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|0
1605688200000|2020-11-18 08:30:00|5071.34|5071.34|5071.36|5071.36|5072.03|5072.03|5069.98|5069.98|0
1605688210000|2020-11-18 08:30:10|5071.12|5071.12|5068.62|5068.62|5071.12|5071.12|5068.62|5068.62|0
1605688220000|2020-11-18 08:30:20|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|0
1605688250000|2020-11-18 08:30:50|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|0
1605688260000|2020-11-18 08:31:00|5066.12|5066.12|5067.49|5067.49|5067.49|5067.49|5066.12|5066.12|0
1605688280000|2020-11-18 08:31:20|5067.04|5067.04|5066.35|5066.35|5067.04|5067.04|5066.35|5066.35|0
1605688290000|2020-11-18 08:31:30|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|0
1605688320000|2020-11-18 08:32:00|5066.98|5066.98|5067.67|5067.67|5067.67|5067.67|5066.98|5066.98|0
1605688330000|2020-11-18 08:32:10|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|0
1605688340000|2020-11-18 08:32:20|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|0
1605688350000|2020-11-18 08:32:30|5068.36|5068.36|5067.67|5067.67|5068.36|5068.36|5067.67|5067.67|0
1605688360000|2020-11-18 08:32:40|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|0
1605688370000|2020-11-18 08:32:50|5068.56|5068.56|5069.25|5069.25|5069.25|5069.25|5068.56|5068.56|0
1605688380000|2020-11-18 08:33:00|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|0
1605688430000|2020-11-18 08:33:50|5068.58|5068.58|5068.58|5068.58|5068.58|5068.58|5068.58|5068.58|0
1605688440000|2020-11-18 08:34:00|5069.27|5069.27|5070.64|5070.64|5070.64|5070.64|5069.27|5069.27|0
1605688460000|2020-11-18 08:34:20|5069.96|5069.96|5069.27|5069.27|5069.96|5069.96|5069.27|5069.27|0
1605688470000|2020-11-18 08:34:30|5069|5069|5069.96|5069.96|5069.96|5069.96|5068.31|5068.31|0
1605688500000|2020-11-18 08:35:00|5070.64|5070.64|5070.64|5070.64|5070.64|5070.64|5070.64|5070.64|0
1605688510000|2020-11-18 08:35:10|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|0
1605688520000|2020-11-18 08:35:20|5071.47|5071.47|5072.15|5072.15|5072.15|5072.15|5071.47|5071.47|0
1605688530000|2020-11-18 08:35:30|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|0
1605688540000|2020-11-18 08:35:40|5072.45|5072.45|5072.68|5072.68|5072.68|5072.68|5072.45|5072.45|0
1605688550000|2020-11-18 08:35:50|5073.35|5073.35|5075.41|5075.41|5075.41|5075.41|5073.35|5073.35|0
1605688560000|2020-11-18 08:36:00|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|0
1605688570000|2020-11-18 08:36:10|5075.51|5075.51|5076|5076|5076|5076|5075.51|5075.51|0
1605688580000|2020-11-18 08:36:20|5075.94|5075.94|5075.71|5075.71|5075.94|5075.94|5075.71|5075.71|0
1605688600000|2020-11-18 08:36:40|5075.3|5075.3|5073.93|5073.93|5075.3|5075.3|5073.93|5073.93|0
1605688610000|2020-11-18 08:36:50|5074.62|5074.62|5074.48|5074.48|5074.62|5074.62|5074.48|5074.48|0
1605688650000|2020-11-18 08:37:30|5073.8|5073.8|5073.8|5073.8|5073.8|5073.8|5073.8|5073.8|0
1605688660000|2020-11-18 08:37:40|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|0
1605688670000|2020-11-18 08:37:50|5071.5|5071.5|5071.73|5071.73|5072.19|5072.19|5071.5|5071.5|0
1605688690000|2020-11-18 08:38:10|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|0
1605688710000|2020-11-18 08:38:30|5072.22|5072.22|5072.62|5072.62|5072.62|5072.62|5072.22|5072.22|0
1605688720000|2020-11-18 08:38:40|5071.93|5071.93|5072.22|5072.22|5072.22|5072.22|5071.93|5071.93|0
1605688730000|2020-11-18 08:38:50|5072.91|5072.91|5072.22|5072.22|5072.91|5072.91|5072.22|5072.22|0
1605688750000|2020-11-18 08:39:10|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|0
1605688760000|2020-11-18 08:39:20|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|0
1605688770000|2020-11-18 08:39:30|5072.91|5072.91|5073.6|5073.6|5073.6|5073.6|5072.91|5072.91|0
1605688790000|2020-11-18 08:39:50|5073.65|5073.65|5073.52|5073.52|5073.65|5073.65|5073.52|5073.52|0
1605688810000|2020-11-18 08:40:10|5072.7|5072.7|5072.01|5072.01|5072.7|5072.7|5072.01|5072.01|0
1605688830000|2020-11-18 08:40:30|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|0
1605688840000|2020-11-18 08:40:40|5072.28|5072.28|5072.28|5072.28|5072.28|5072.28|5072.28|5072.28|0
1605688850000|2020-11-18 08:40:50|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|0
1605688860000|2020-11-18 08:41:00|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|5074.04|0
1605688880000|2020-11-18 08:41:20|5074.73|5074.73|5074.59|5074.59|5074.73|5074.73|5074.59|5074.59|0
1605688930000|2020-11-18 08:42:10|5075.27|5075.27|5076.96|5076.96|5076.96|5076.96|5075.27|5075.27|0
1605688940000|2020-11-18 08:42:20|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|0
1605688950000|2020-11-18 08:42:30|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|5077.37|0
1605688980000|2020-11-18 08:43:00|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|0
1605688990000|2020-11-18 08:43:10|5076|5076|5076|5076|5076|5076|5076|5076|0
1605689000000|2020-11-18 08:43:20|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|0
1605689010000|2020-11-18 08:43:30|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|0
1605689060000|2020-11-18 08:44:20|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|0
1605689070000|2020-11-18 08:44:30|5075.8|5075.8|5075.11|5075.11|5075.8|5075.8|5075.11|5075.11|0
1605689080000|2020-11-18 08:44:40|5074.88|5074.88|5072.42|5072.42|5074.88|5074.88|5071.73|5071.73|0
1605689100000|2020-11-18 08:45:00|5072.59|5072.59|5072.73|5072.73|5072.73|5072.73|5072.59|5072.59|0
1605689130000|2020-11-18 08:45:30|5072.59|5072.59|5072.59|5072.59|5072.59|5072.59|5072.59|5072.59|0
1605689140000|2020-11-18 08:45:40|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|0
1605689160000|2020-11-18 08:46:00|5072.13|5072.13|5072.13|5072.13|5072.13|5072.13|5072.13|5072.13|0
1605689200000|2020-11-18 08:46:40|5072.81|5072.81|5072.81|5072.81|5072.81|5072.81|5072.81|5072.81|0
1605689210000|2020-11-18 08:46:50|5072.13|5072.13|5072.13|5072.13|5072.13|5072.13|5072.13|5072.13|0
1605689220000|2020-11-18 08:47:00|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|0
1605689260000|2020-11-18 08:47:40|5071.78|5071.78|5073.1|5073.1|5073.16|5073.16|5071.78|5071.78|0
1605689280000|2020-11-18 08:48:00|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|0
1605689290000|2020-11-18 08:48:10|5069.68|5069.68|5069.56|5069.56|5069.68|5069.68|5069.06|5069.06|0
1605689300000|2020-11-18 08:48:20|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|0
1605689310000|2020-11-18 08:48:30|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|0
1605689320000|2020-11-18 08:48:40|5071.8|5071.8|5072.62|5072.62|5072.62|5072.62|5071.8|5071.8|0
1605689330000|2020-11-18 08:48:50|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|0
1605689360000|2020-11-18 08:49:20|5072.62|5072.62|5071.47|5071.47|5072.62|5072.62|5071.47|5071.47|0
1605689370000|2020-11-18 08:49:30|5071.26|5071.26|5071.05|5071.05|5071.26|5071.26|5071.05|5071.05|0
1605689380000|2020-11-18 08:49:40|5070.82|5070.82|5070.82|5070.82|5070.82|5070.82|5070.82|5070.82|0
1605689400000|2020-11-18 08:50:00|5071.16|5071.16|5071.37|5071.37|5071.37|5071.37|5071.16|5071.16|0
1605689440000|2020-11-18 08:50:40|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1605689460000|2020-11-18 08:51:00|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|0
1605689490000|2020-11-18 08:51:30|5073.4|5073.4|5074.78|5074.78|5074.78|5074.78|5073.4|5073.4|0
1605689500000|2020-11-18 08:51:40|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|0
1605689510000|2020-11-18 08:51:50|5076.55|5076.55|5076.55|5076.55|5076.55|5076.55|5076.55|5076.55|0
1605689530000|2020-11-18 08:52:10|5075.87|5075.87|5075.87|5075.87|5075.87|5075.87|5075.87|5075.87|0
1605689540000|2020-11-18 08:52:20|5076|5076|5076|5076|5076|5076|5076|5076|0
1605689550000|2020-11-18 08:52:30|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|0
1605689590000|2020-11-18 08:53:10|5075.37|5075.37|5074.97|5074.97|5075.37|5075.37|5074.97|5074.97|0
1605689630000|2020-11-18 08:53:50|5074.28|5074.28|5073.58|5073.58|5074.28|5074.28|5073.58|5073.58|0
1605689640000|2020-11-18 08:54:00|5073.35|5073.35|5073.11|5073.11|5073.58|5073.58|5073.11|5073.11|0
1605689650000|2020-11-18 08:54:10|5073.32|5073.32|5072.55|5072.55|5073.32|5073.32|5072.55|5072.55|0
1605689660000|2020-11-18 08:54:20|5072.09|5072.09|5069.76|5069.76|5072.09|5072.09|5069.76|5069.76|0
1605689680000|2020-11-18 08:54:40|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|0
1605689700000|2020-11-18 08:55:00|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|0
1605689740000|2020-11-18 08:55:40|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|0
1605689760000|2020-11-18 08:56:00|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|0
1605689780000|2020-11-18 08:56:20|5068.96|5068.96|5069.78|5069.78|5069.78|5069.78|5068.96|5068.96|0
1605689790000|2020-11-18 08:56:30|5071.16|5071.16|5071.39|5071.39|5071.39|5071.39|5071.16|5071.16|0
1605689820000|2020-11-18 08:57:00|5071.56|5071.56|5071.35|5071.35|5071.56|5071.56|5071.22|5071.22|0
1605689830000|2020-11-18 08:57:10|5069.04|5069.04|5067.66|5067.66|5069.04|5069.04|5067.66|5067.66|0
1605689850000|2020-11-18 08:57:30|5069.04|5069.04|5069.73|5069.73|5069.73|5069.73|5069.04|5069.04|0
1605689860000|2020-11-18 08:57:40|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|0
1605689870000|2020-11-18 08:57:50|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|0
1605689880000|2020-11-18 08:58:00|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|0
1605689900000|2020-11-18 08:58:20|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|0
1605689910000|2020-11-18 08:58:30|5070.41|5070.41|5070.81|5070.81|5070.81|5070.81|5069.44|5069.44|0
1605689940000|2020-11-18 08:59:00|5070.13|5070.13|5070.13|5070.13|5070.13|5070.13|5070.13|5070.13|0
1605689960000|2020-11-18 08:59:20|5069.44|5069.44|5069.17|5069.17|5069.44|5069.44|5069.17|5069.17|0
1605690030000|2020-11-18 09:00:30|5068.77|5068.77|5068.71|5068.71|5068.77|5068.77|5068.71|5068.71|0
1605690070000|2020-11-18 09:01:10|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|0
1605690110000|2020-11-18 09:01:50|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1605690120000|2020-11-18 09:02:00|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|0
1605690130000|2020-11-18 09:02:10|5069.4|5069.4|5069.87|5069.87|5069.87|5069.87|5069.4|5069.4|0
1605690140000|2020-11-18 09:02:20|5069.18|5069.18|5068.7|5068.7|5069.38|5069.38|5068.7|5068.7|0
1605690160000|2020-11-18 09:02:40|5068.01|5068.01|5068.01|5068.01|5068.01|5068.01|5068.01|5068.01|0
1605690170000|2020-11-18 09:02:50|5066.63|5066.63|5067.32|5067.32|5067.32|5067.32|5066.63|5066.63|0
1605690180000|2020-11-18 09:03:00|5067.72|5067.72|5067.72|5067.72|5067.72|5067.72|5067.72|5067.72|0
1605690190000|2020-11-18 09:03:10|5067.96|5067.96|5068.64|5068.64|5068.64|5068.64|5067.96|5067.96|0
1605690200000|2020-11-18 09:03:20|5069.33|5069.33|5068.85|5068.85|5069.33|5069.33|5068.64|5068.64|0
1605690240000|2020-11-18 09:04:00|5069.54|5069.54|5069.42|5069.42|5069.54|5069.54|5069.42|5069.42|0
1605690250000|2020-11-18 09:04:10|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|0
1605690260000|2020-11-18 09:04:20|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|0
1605690280000|2020-11-18 09:04:40|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|5069.8|0
1605690340000|2020-11-18 09:05:40|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|0
1605690360000|2020-11-18 09:06:00|5071.17|5071.17|5070.49|5070.49|5071.17|5071.17|5070.49|5070.49|0
1605690380000|2020-11-18 09:06:20|5071.86|5071.86|5071.67|5071.67|5072.1|5072.1|5071.67|5071.67|0
1605690400000|2020-11-18 09:06:40|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|0
1605690410000|2020-11-18 09:06:50|5072.24|5072.24|5072.44|5072.44|5072.44|5072.44|5072.24|5072.24|0
1605690420000|2020-11-18 09:07:00|5072.5|5072.5|5072.5|5072.5|5072.5|5072.5|5072.5|5072.5|0
1605690430000|2020-11-18 09:07:10|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|0
1605690450000|2020-11-18 09:07:30|5072.96|5072.96|5072.84|5072.84|5072.96|5072.96|5072.84|5072.84|0
1605690460000|2020-11-18 09:07:40|5073.53|5073.53|5073.53|5073.53|5073.53|5073.53|5073.53|5073.53|0
1605690480000|2020-11-18 09:08:00|5072.84|5072.84|5072.84|5072.84|5072.84|5072.84|5072.84|5072.84|0
1605690500000|2020-11-18 09:08:20|5071.92|5071.92|5071.51|5071.51|5071.92|5071.92|5071.51|5071.51|0
1605690530000|2020-11-18 09:08:50|5071.3|5071.3|5070.61|5070.61|5071.3|5071.3|5070.61|5070.61|0
1605690560000|2020-11-18 09:09:20|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|0
1605690580000|2020-11-18 09:09:40|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|0
1605690610000|2020-11-18 09:10:10|5071.22|5071.22|5071.22|5071.22|5071.22|5071.22|5071.22|5071.22|0
1605690650000|2020-11-18 09:10:50|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|0
1605690660000|2020-11-18 09:11:00|5071.33|5071.33|5071.27|5071.27|5071.33|5071.33|5071.27|5071.27|0
1605690680000|2020-11-18 09:11:20|5070.58|5070.58|5070.32|5070.32|5070.58|5070.58|5070.32|5070.32|0
1605690700000|2020-11-18 09:11:40|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|0
1605690720000|2020-11-18 09:12:00|5071.06|5071.06|5070.89|5070.89|5071.06|5071.06|5070.89|5070.89|0
1605690750000|2020-11-18 09:12:30|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|0
1605690770000|2020-11-18 09:12:50|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|0
1605690780000|2020-11-18 09:13:00|5069.39|5069.39|5069.39|5069.39|5069.39|5069.39|5069.39|5069.39|0
1605690800000|2020-11-18 09:13:20|5069.18|5069.18|5068.5|5068.5|5069.18|5069.18|5068.5|5068.5|0
1605690820000|2020-11-18 09:13:40|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|0
1605690870000|2020-11-18 09:14:30|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|5067.83|0
1605690880000|2020-11-18 09:14:40|5068.17|5068.17|5068.17|5068.17|5068.17|5068.17|5068.17|5068.17|0
1605691000000|2020-11-18 09:16:40|5067.48|5067.48|5066.79|5066.79|5067.48|5067.48|5066.79|5066.79|0
1605691010000|2020-11-18 09:16:50|5067.48|5067.48|5067.48|5067.48|5067.48|5067.48|5067.48|5067.48|0
1605691020000|2020-11-18 09:17:00|5067.75|5067.75|5067.35|5067.35|5067.75|5067.75|5067.35|5067.35|0
1605691030000|2020-11-18 09:17:10|5068.72|5068.72|5069.54|5069.54|5069.54|5069.54|5068.72|5068.72|0
1605691040000|2020-11-18 09:17:20|5070.23|5070.23|5070.93|5070.93|5070.93|5070.93|5070.23|5070.23|0
1605691070000|2020-11-18 09:17:50|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|0
1605691080000|2020-11-18 09:18:00|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|0
1605691090000|2020-11-18 09:18:10|5070.36|5070.36|5068.98|5068.98|5070.36|5070.36|5068.98|5068.98|0
1605691110000|2020-11-18 09:18:30|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|0
1605691120000|2020-11-18 09:18:40|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|0
1605691140000|2020-11-18 09:19:00|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|0
1605691160000|2020-11-18 09:19:20|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|0
1605691220000|2020-11-18 09:20:20|5071.3|5071.3|5070.61|5070.61|5071.3|5071.3|5070.61|5070.61|0
1605691240000|2020-11-18 09:20:40|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|0
1605691260000|2020-11-18 09:21:00|5071.52|5071.52|5073.17|5073.17|5073.17|5073.17|5071.52|5071.52|0
1605691270000|2020-11-18 09:21:10|5073.85|5073.85|5074.47|5074.47|5074.47|5074.47|5073.85|5073.85|0
1605691280000|2020-11-18 09:21:20|5074.36|5074.36|5073.67|5073.67|5074.36|5074.36|5073.67|5073.67|0
1605691300000|2020-11-18 09:21:40|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|0
1605691320000|2020-11-18 09:22:00|5073.22|5073.22|5071.64|5071.64|5073.22|5073.22|5071.64|5071.64|0
1605691330000|2020-11-18 09:22:10|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|0
1605691340000|2020-11-18 09:22:20|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|0
1605691350000|2020-11-18 09:22:30|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|0
1605691410000|2020-11-18 09:23:30|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|0
1605691420000|2020-11-18 09:23:40|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|0
1605691430000|2020-11-18 09:23:50|5071.81|5071.81|5071.81|5071.81|5071.81|5071.81|5071.81|5071.81|0
1605691450000|2020-11-18 09:24:10|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|0
1605691460000|2020-11-18 09:24:20|5071.92|5071.92|5072.04|5072.04|5072.04|5072.04|5071.92|5071.92|0
1605691480000|2020-11-18 09:24:40|5072.72|5072.72|5072.72|5072.72|5072.72|5072.72|5072.72|5072.72|0
1605691490000|2020-11-18 09:24:50|5073.41|5073.41|5073.54|5073.54|5073.68|5073.68|5073.41|5073.41|0
1605691500000|2020-11-18 09:25:00|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|0
1605691520000|2020-11-18 09:25:20|5074.44|5074.44|5075.59|5075.59|5075.59|5075.59|5074.44|5074.44|0
1605691530000|2020-11-18 09:25:30|5075.7|5075.7|5076.25|5076.25|5076.25|5076.25|5075.7|5075.7|0
1605691540000|2020-11-18 09:25:40|5076.31|5076.31|5077.86|5077.86|5078.55|5078.55|5076.31|5076.31|0
1605691560000|2020-11-18 09:26:00|5077.98|5077.98|5078.09|5078.09|5078.09|5078.09|5077.98|5077.98|0
1605691620000|2020-11-18 09:27:00|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|0
1605691630000|2020-11-18 09:27:10|5079.18|5079.18|5079.18|5079.18|5079.18|5079.18|5079.18|5079.18|0
1605691650000|2020-11-18 09:27:30|5079.05|5079.05|5078.91|5078.91|5079.05|5079.05|5078.23|5078.23|0
1605691670000|2020-11-18 09:27:50|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|0
1605691710000|2020-11-18 09:28:30|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|0
1605691720000|2020-11-18 09:28:40|5079.37|5079.37|5078.17|5078.17|5079.37|5079.37|5077.48|5077.48|0
1605691730000|2020-11-18 09:28:50|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|5076.79|0
1605691770000|2020-11-18 09:29:30|5076.1|5076.1|5075.37|5075.37|5076.1|5076.1|5074.95|5074.95|0
1605691780000|2020-11-18 09:29:40|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|0
1605691850000|2020-11-18 09:30:50|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|0
1605691860000|2020-11-18 09:31:00|5074.74|5074.74|5074.32|5074.32|5074.74|5074.74|5074.32|5074.32|0
1605691870000|2020-11-18 09:31:10|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|0
1605691900000|2020-11-18 09:31:40|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|0
1605691950000|2020-11-18 09:32:30|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|0
1605691960000|2020-11-18 09:32:40|5075.26|5075.26|5075.26|5075.26|5075.26|5075.26|5075.26|5075.26|0
1605691970000|2020-11-18 09:32:50|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|0
1605691990000|2020-11-18 09:33:10|5075.78|5075.78|5075.78|5075.78|5075.78|5075.78|5075.78|5075.78|0
1605692070000|2020-11-18 09:34:30|5075.1|5075.1|5075.1|5075.1|5075.1|5075.1|5075.1|5075.1|0
1605692080000|2020-11-18 09:34:40|5074.17|5074.17|5074.06|5074.06|5074.17|5074.17|5074.06|5074.06|0
1605692090000|2020-11-18 09:34:50|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|0
1605692110000|2020-11-18 09:35:10|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|0
1605692120000|2020-11-18 09:35:20|5074.17|5074.17|5074.17|5074.17|5074.17|5074.17|5074.17|5074.17|0
1605692130000|2020-11-18 09:35:30|5074.31|5074.31|5074.31|5074.31|5074.31|5074.31|5074.31|5074.31|0
1605692140000|2020-11-18 09:35:40|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|0
1605692160000|2020-11-18 09:36:00|5073.75|5073.75|5073.07|5073.07|5073.75|5073.75|5073.07|5073.07|0
1605692180000|2020-11-18 09:36:20|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|5072.93|0
1605692190000|2020-11-18 09:36:30|5073.22|5073.22|5073.45|5073.45|5073.45|5073.45|5073.22|5073.22|0
1605692330000|2020-11-18 09:38:50|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|0
1605692340000|2020-11-18 09:39:00|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|0
1605692360000|2020-11-18 09:39:20|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|0
1605692370000|2020-11-18 09:39:30|5073.7|5073.7|5073.02|5073.02|5073.7|5073.7|5073.02|5073.02|0
1605692380000|2020-11-18 09:39:40|5072.75|5072.75|5072.06|5072.06|5072.75|5072.75|5072.06|5072.06|0
1605692400000|2020-11-18 09:40:00|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|0
1605692410000|2020-11-18 09:40:10|5071.72|5071.72|5070.8|5070.8|5071.72|5071.72|5070.8|5070.8|0
1605692420000|2020-11-18 09:40:20|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|0
1605692430000|2020-11-18 09:40:30|5070.47|5070.47|5070.2|5070.2|5070.47|5070.47|5070|5070|0
1605692450000|2020-11-18 09:40:50|5070.09|5070.09|5070.98|5070.98|5070.98|5070.98|5070.09|5070.09|0
1605692460000|2020-11-18 09:41:00|5070.78|5070.78|5070.91|5070.91|5070.91|5070.91|5070.78|5070.78|0
1605692470000|2020-11-18 09:41:10|5070.7|5070.7|5070.5|5070.5|5070.7|5070.7|5070.5|5070.5|0
1605692490000|2020-11-18 09:41:30|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|0
1605692500000|2020-11-18 09:41:40|5070.16|5070.16|5069.95|5069.95|5070.16|5070.16|5069.95|5069.95|0
1605692520000|2020-11-18 09:42:00|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|0
1605692550000|2020-11-18 09:42:30|5069.92|5069.92|5069.92|5069.92|5069.92|5069.92|5069.92|5069.92|0
1605692560000|2020-11-18 09:42:40|5070.61|5070.61|5070.88|5070.88|5070.88|5070.88|5070.61|5070.61|0
1605692570000|2020-11-18 09:42:50|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|0
1605692610000|2020-11-18 09:43:30|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|0
1605692620000|2020-11-18 09:43:40|5073.18|5073.18|5074.76|5074.76|5074.76|5074.76|5073.18|5073.18|0
1605692630000|2020-11-18 09:43:50|5075.44|5075.44|5074.72|5074.72|5075.44|5075.44|5074.72|5074.72|0
1605692640000|2020-11-18 09:44:00|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|0
1605692650000|2020-11-18 09:44:10|5076.1|5076.1|5077.47|5077.47|5077.47|5077.47|5076.1|5076.1|0
1605692660000|2020-11-18 09:44:20|5078.16|5078.16|5079.19|5079.19|5079.19|5079.19|5077.47|5077.47|0
1605692670000|2020-11-18 09:44:30|5079.6|5079.6|5081.75|5081.75|5081.75|5081.75|5079.6|5079.6|0
1605692680000|2020-11-18 09:44:40|5081.88|5081.88|5081.88|5081.88|5081.88|5081.88|5081.88|5081.88|0
1605692690000|2020-11-18 09:44:50|5082.09|5082.09|5084.15|5084.15|5084.15|5084.15|5082.09|5082.09|0
1605692700000|2020-11-18 09:45:00|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|0
1605692760000|2020-11-18 09:46:00|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|0
1605692770000|2020-11-18 09:46:10|5086.21|5086.21|5087.59|5087.59|5087.59|5087.59|5086.21|5086.21|0
1605692780000|2020-11-18 09:46:20|5086.21|5086.21|5086.9|5086.9|5086.9|5086.9|5086.21|5086.21|0
1605692800000|2020-11-18 09:46:40|5087.59|5087.59|5087.59|5087.59|5087.59|5087.59|5087.59|5087.59|0
1605692810000|2020-11-18 09:46:50|5088.27|5088.27|5089.65|5089.65|5089.65|5089.65|5088.27|5088.27|0
1605692820000|2020-11-18 09:47:00|5090.34|5090.34|5090.13|5090.13|5090.34|5090.34|5089.65|5089.65|0
1605692830000|2020-11-18 09:47:10|5090.6|5090.6|5090.6|5090.6|5090.6|5090.6|5090.6|5090.6|0
1605692840000|2020-11-18 09:47:20|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|0
1605692850000|2020-11-18 09:47:30|5090.6|5090.6|5090.6|5090.6|5090.6|5090.6|5090.6|5090.6|0
1605692860000|2020-11-18 09:47:40|5091|5091|5092.3|5092.3|5092.3|5092.3|5091|5091|0
1605692870000|2020-11-18 09:47:50|5092.99|5092.99|5091.62|5091.62|5092.99|5092.99|5091.62|5091.62|0
1605692880000|2020-11-18 09:48:00|5092.3|5092.3|5092.86|5092.86|5092.99|5092.99|5092.3|5092.3|0
1605692890000|2020-11-18 09:48:10|5093.09|5093.09|5093.55|5093.55|5093.55|5093.55|5093.09|5093.09|0
1605692900000|2020-11-18 09:48:20|5092.87|5092.87|5092.92|5092.92|5092.92|5092.92|5092.87|5092.87|0
1605692910000|2020-11-18 09:48:30|5091.55|5091.55|5092.24|5092.24|5092.24|5092.24|5091.55|5091.55|0
1605692920000|2020-11-18 09:48:40|5092.92|5092.92|5094.3|5094.3|5094.3|5094.3|5092.92|5092.92|0
1605692930000|2020-11-18 09:48:50|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|0
1605692940000|2020-11-18 09:49:00|5093.14|5093.14|5093.14|5093.14|5093.14|5093.14|5092.46|5092.46|0
1605692950000|2020-11-18 09:49:10|5093.49|5093.49|5093.49|5093.49|5093.49|5093.49|5093.49|5093.49|0
1605692960000|2020-11-18 09:49:20|5092.11|5092.11|5092.8|5092.8|5092.8|5092.8|5091.42|5091.42|0
1605693020000|2020-11-18 09:50:20|5093.49|5093.49|5094.86|5094.86|5094.86|5094.86|5093.49|5093.49|0
1605693030000|2020-11-18 09:50:30|5094.17|5094.17|5095.55|5095.55|5095.55|5095.55|5094.17|5094.17|0
1605693060000|2020-11-18 09:51:00|5094.17|5094.17|5093.49|5093.49|5094.17|5094.17|5093.49|5093.49|0
1605693070000|2020-11-18 09:51:10|5093.25|5093.25|5093.25|5093.25|5093.25|5093.25|5093.25|5093.25|0
1605693080000|2020-11-18 09:51:20|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|5094.63|0
1605693100000|2020-11-18 09:51:40|5095.32|5095.32|5095.32|5095.32|5095.32|5095.32|5095.32|5095.32|0
1605693120000|2020-11-18 09:52:00|5093.25|5093.25|5094.63|5094.63|5094.63|5094.63|5093.25|5093.25|0
1605693130000|2020-11-18 09:52:10|5094.42|5094.42|5094.22|5094.22|5094.42|5094.42|5094.22|5094.22|0
1605693160000|2020-11-18 09:52:40|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|5093.53|0
1605693170000|2020-11-18 09:52:50|5093.94|5093.94|5095.14|5095.14|5095.14|5095.14|5093.94|5093.94|0
1605693180000|2020-11-18 09:53:00|5096.52|5096.52|5100.43|5100.43|5101.12|5101.12|5096.52|5096.52|0
1605693190000|2020-11-18 09:53:10|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|5100.43|5100.43|0
1605693200000|2020-11-18 09:53:20|5101.8|5101.8|5100.83|5100.83|5102.34|5102.34|5100.83|5100.83|0
1605693210000|2020-11-18 09:53:30|5100.14|5100.14|5100.43|5100.43|5100.43|5100.43|5100.14|5100.14|0
1605693220000|2020-11-18 09:53:40|5101.8|5101.8|5102.22|5102.22|5102.22|5102.22|5101.8|5101.8|0
1605693230000|2020-11-18 09:53:50|5102.39|5102.39|5101.01|5101.01|5102.39|5102.39|5101.01|5101.01|0
1605693240000|2020-11-18 09:54:00|5100.78|5100.78|5101.13|5101.13|5101.47|5101.47|5100.78|5100.78|0
1605693290000|2020-11-18 09:54:50|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|0
1605693320000|2020-11-18 09:55:20|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|0
1605693340000|2020-11-18 09:55:40|5100.96|5100.96|5100.04|5100.04|5100.96|5100.96|5100.04|5100.04|0
1605693350000|2020-11-18 09:55:50|5100.73|5100.73|5100.52|5100.52|5100.73|5100.73|5100.52|5100.52|0
1605693380000|2020-11-18 09:56:20|5100.32|5100.32|5099.49|5099.49|5100.32|5100.32|5099.49|5099.49|0
1605693390000|2020-11-18 09:56:30|5099.29|5099.29|5099.98|5099.98|5099.98|5099.98|5099.29|5099.29|0
1605693410000|2020-11-18 09:56:50|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|0
1605693420000|2020-11-18 09:57:00|5097.36|5097.36|5096.67|5096.67|5097.36|5097.36|5096.67|5096.67|0
1605693430000|2020-11-18 09:57:10|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|5096.88|0
1605693440000|2020-11-18 09:57:20|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|0
1605693450000|2020-11-18 09:57:30|5094.82|5094.82|5093.64|5093.64|5094.82|5094.82|5093.64|5093.64|0
1605693470000|2020-11-18 09:57:50|5093.51|5093.51|5092.69|5092.69|5093.51|5093.51|5092.69|5092.69|0
1605693480000|2020-11-18 09:58:00|5092.92|5092.92|5092.29|5092.29|5092.92|5092.92|5092.23|5092.23|0
1605693500000|2020-11-18 09:58:20|5092.08|5092.08|5092.08|5092.08|5092.08|5092.08|5092.08|5092.08|0
1605693510000|2020-11-18 09:58:30|5091.39|5091.39|5091.33|5091.33|5091.39|5091.39|5091.33|5091.33|0
1605693520000|2020-11-18 09:58:40|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|0
1605693530000|2020-11-18 09:58:50|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|0
1605693550000|2020-11-18 09:59:10|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|0
1605693560000|2020-11-18 09:59:20|5090.73|5090.73|5090.03|5090.03|5090.73|5090.73|5090.03|5090.03|0
1605693570000|2020-11-18 09:59:30|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|0
1605693600000|2020-11-18 10:00:00|5089.82|5089.82|5088.44|5088.44|5089.82|5089.82|5088.44|5088.44|0
1605693610000|2020-11-18 10:00:10|5089.13|5089.13|5089.82|5089.82|5089.82|5089.82|5089.13|5089.13|0
1605693620000|2020-11-18 10:00:20|5089.13|5089.13|5089.13|5089.13|5089.13|5089.13|5089.13|5089.13|0
1605693650000|2020-11-18 10:00:50|5089.26|5089.26|5089.26|5089.26|5089.26|5089.26|5089.26|5089.26|0
1605693660000|2020-11-18 10:01:00|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|0
1605693670000|2020-11-18 10:01:10|5090.09|5090.09|5091.12|5091.12|5091.12|5091.12|5089.4|5089.4|0
1605693700000|2020-11-18 10:01:40|5090.43|5090.43|5090.43|5090.43|5090.43|5090.43|5090.43|5090.43|0
1605693710000|2020-11-18 10:01:50|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|0
1605693720000|2020-11-18 10:02:00|5091.35|5091.35|5092.04|5092.04|5092.04|5092.04|5091.35|5091.35|0
1605693750000|2020-11-18 10:02:30|5091.83|5091.83|5093.89|5093.89|5093.89|5093.89|5091.83|5091.83|0
1605693760000|2020-11-18 10:02:40|5093.95|5093.95|5092.69|5092.69|5094.07|5094.07|5092.69|5092.69|0
1605693780000|2020-11-18 10:03:00|5093.09|5093.09|5092.46|5092.46|5093.09|5093.09|5092.46|5092.46|0
1605693800000|2020-11-18 10:03:20|5092.86|5092.86|5091.98|5091.98|5092.86|5092.86|5091.98|5091.98|0
1605693860000|2020-11-18 10:04:20|5092.19|5092.19|5091.78|5091.78|5092.19|5092.19|5091.78|5091.78|0
1605693900000|2020-11-18 10:05:00|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|0
1605693920000|2020-11-18 10:05:20|5090.61|5090.61|5089.84|5089.84|5090.61|5090.61|5089.84|5089.84|0
1605693930000|2020-11-18 10:05:30|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|0
1605693970000|2020-11-18 10:06:10|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|0
1605693980000|2020-11-18 10:06:20|5090.12|5090.12|5090.29|5090.29|5090.29|5090.29|5090.12|5090.12|0
1605694010000|2020-11-18 10:06:50|5093.04|5093.04|5093.67|5093.67|5093.67|5093.67|5093.04|5093.04|0
1605694020000|2020-11-18 10:07:00|5095.74|5095.74|5096.11|5096.11|5096.11|5096.11|5095.74|5095.74|0
1605694030000|2020-11-18 10:07:10|5096.38|5096.38|5096.64|5096.64|5096.64|5096.64|5096.38|5096.38|0
1605694040000|2020-11-18 10:07:20|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|0
1605694070000|2020-11-18 10:07:50|5095.47|5095.47|5096.85|5096.85|5097.54|5097.54|5095.47|5095.47|0
1605694080000|2020-11-18 10:08:00|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|5097.08|0
1605694150000|2020-11-18 10:09:10|5096.39|5096.39|5096.6|5096.6|5096.6|5096.6|5096.39|5096.39|0
1605694160000|2020-11-18 10:09:20|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|0
1605694190000|2020-11-18 10:09:50|5097.56|5097.56|5097.56|5097.56|5097.56|5097.56|5097.56|5097.56|0
1605694200000|2020-11-18 10:10:00|5096.73|5096.73|5096.6|5096.6|5096.73|5096.73|5096.6|5096.6|0
1605694240000|2020-11-18 10:10:40|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|0
1605694260000|2020-11-18 10:11:00|5097.12|5097.12|5097.12|5097.12|5097.12|5097.12|5097.12|5097.12|0
1605694280000|2020-11-18 10:11:20|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|0
1605694320000|2020-11-18 10:12:00|5096.56|5096.56|5096.56|5096.56|5096.56|5096.56|5096.56|5096.56|0
1605694360000|2020-11-18 10:12:40|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|0
1605694370000|2020-11-18 10:12:50|5097.38|5097.38|5097.38|5097.38|5097.38|5097.38|5097.38|5097.38|0
1605694380000|2020-11-18 10:13:00|5098.07|5098.07|5097.52|5097.52|5098.21|5098.21|5097.52|5097.52|0
1605694420000|2020-11-18 10:13:40|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|0
1605694440000|2020-11-18 10:14:00|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|0
1605694460000|2020-11-18 10:14:20|5098.21|5098.21|5098.57|5098.57|5098.57|5098.57|5098.21|5098.21|0
1605694470000|2020-11-18 10:14:30|5099.49|5099.49|5099.49|5099.49|5099.49|5099.49|5099.49|5099.49|0
1605694480000|2020-11-18 10:14:40|5099.14|5099.14|5099.2|5099.2|5099.2|5099.2|5099.14|5099.14|0
1605694500000|2020-11-18 10:15:00|5099.41|5099.41|5100.48|5100.48|5100.48|5100.48|5099.41|5099.41|0
1605694510000|2020-11-18 10:15:10|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|5100.71|0
1605694520000|2020-11-18 10:15:20|5100.83|5100.83|5100.96|5100.96|5100.96|5100.96|5100.83|5100.83|0
1605694540000|2020-11-18 10:15:40|5100.79|5100.79|5098.97|5098.97|5100.79|5100.79|5098.97|5098.97|0
1605694550000|2020-11-18 10:15:50|5098.7|5098.7|5097.12|5097.12|5098.7|5098.7|5097.12|5097.12|0
1605694570000|2020-11-18 10:16:10|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|5097.75|0
1605694580000|2020-11-18 10:16:20|5097.54|5097.54|5097.28|5097.28|5097.54|5097.54|5097.28|5097.28|0
1605694610000|2020-11-18 10:16:50|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|0
1605694620000|2020-11-18 10:17:00|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1605694650000|2020-11-18 10:17:30|5095.21|5095.21|5094.89|5094.89|5095.21|5095.21|5094.89|5094.89|0
1605694660000|2020-11-18 10:17:40|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|0
1605694680000|2020-11-18 10:18:00|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|0
1605694690000|2020-11-18 10:18:10|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|0
1605694710000|2020-11-18 10:18:30|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|0
1605694720000|2020-11-18 10:18:40|5095.16|5095.16|5095.33|5095.33|5095.33|5095.33|5094.93|5094.93|0
1605694730000|2020-11-18 10:18:50|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|0
1605694750000|2020-11-18 10:19:10|5096.47|5096.47|5096.21|5096.21|5096.47|5096.47|5096.21|5096.21|0
1605694760000|2020-11-18 10:19:20|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|0
1605694790000|2020-11-18 10:19:50|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|0
1605694820000|2020-11-18 10:20:20|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|0
1605694840000|2020-11-18 10:20:40|5096.34|5096.34|5096.55|5096.55|5096.55|5096.55|5096.34|5096.34|0
1605694880000|2020-11-18 10:21:20|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|5097.23|0
1605694920000|2020-11-18 10:22:00|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|0
1605694960000|2020-11-18 10:22:40|5098.21|5098.21|5097.52|5097.52|5098.21|5098.21|5097.52|5097.52|0
1605694980000|2020-11-18 10:23:00|5097.23|5097.23|5096.97|5096.97|5097.23|5097.23|5096.97|5096.97|0
1605694990000|2020-11-18 10:23:10|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|0
1605695010000|2020-11-18 10:23:30|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|0
1605695020000|2020-11-18 10:23:40|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|0
1605695100000|2020-11-18 10:25:00|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|0
1605695110000|2020-11-18 10:25:10|5096.64|5096.64|5094.47|5094.47|5096.64|5096.64|5094.47|5094.47|0
1605695120000|2020-11-18 10:25:20|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|5094.36|0
1605695160000|2020-11-18 10:26:00|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|0
1605695180000|2020-11-18 10:26:20|5093.31|5093.31|5092.28|5092.28|5093.31|5093.31|5092.28|5092.28|0
1605695190000|2020-11-18 10:26:30|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|0
1605695230000|2020-11-18 10:27:10|5092.22|5092.22|5092.28|5092.28|5092.28|5092.28|5092.22|5092.22|0
1605695250000|2020-11-18 10:27:30|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|5092.07|0
1605695270000|2020-11-18 10:27:50|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|0
1605695300000|2020-11-18 10:28:20|5092.27|5092.27|5092.95|5092.95|5092.95|5092.95|5092.27|5092.27|0
1605695330000|2020-11-18 10:28:50|5093.09|5093.09|5094.93|5094.93|5094.93|5094.93|5093.09|5093.09|0
1605695350000|2020-11-18 10:29:10|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1605695360000|2020-11-18 10:29:20|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|0
1605695370000|2020-11-18 10:29:30|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|0
1605695400000|2020-11-18 10:30:00|5095.24|5095.24|5094.15|5094.15|5095.24|5095.24|5094.15|5094.15|0
1605695410000|2020-11-18 10:30:10|5093.68|5093.68|5092.31|5092.31|5093.68|5093.68|5092.31|5092.31|0
1605695490000|2020-11-18 10:31:30|5091.62|5091.62|5091.22|5091.22|5091.62|5091.62|5091.22|5091.22|0
1605695520000|2020-11-18 10:32:00|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|0
1605695530000|2020-11-18 10:32:10|5090.44|5090.44|5090.84|5090.84|5090.84|5090.84|5090.44|5090.44|0
1605695640000|2020-11-18 10:34:00|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|5090.79|0
1605695680000|2020-11-18 10:34:40|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|0
1605695730000|2020-11-18 10:35:30|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|0
1605695750000|2020-11-18 10:35:50|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|0
1605695770000|2020-11-18 10:36:10|5090.05|5090.05|5089.88|5089.88|5090.05|5090.05|5088.92|5088.92|0
1605695780000|2020-11-18 10:36:20|5090.11|5090.11|5091.75|5091.75|5091.75|5091.75|5090.11|5090.11|0
1605695790000|2020-11-18 10:36:30|5092.02|5092.02|5092.71|5092.71|5092.71|5092.71|5092.02|5092.02|0
1605695820000|2020-11-18 10:37:00|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1605695830000|2020-11-18 10:37:10|5093.23|5093.23|5093.23|5093.23|5093.23|5093.23|5093.23|5093.23|0
1605695910000|2020-11-18 10:38:30|5095.31|5095.31|5095.31|5095.31|5095.31|5095.31|5095.31|5095.31|0
1605695950000|2020-11-18 10:39:10|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|0
1605695970000|2020-11-18 10:39:30|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|0
1605695990000|2020-11-18 10:39:50|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|0
1605696000000|2020-11-18 10:40:00|5096.64|5096.64|5095.49|5095.49|5096.64|5096.64|5095.49|5095.49|0
1605696100000|2020-11-18 10:41:40|5096.18|5096.18|5096.65|5096.65|5096.65|5096.65|5096.18|5096.18|0
1605696150000|2020-11-18 10:42:30|5095.96|5095.96|5095.83|5095.83|5095.96|5095.96|5095.83|5095.83|0
1605696160000|2020-11-18 10:42:40|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|0
1605696180000|2020-11-18 10:43:00|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|0
1605696190000|2020-11-18 10:43:10|5093.69|5093.69|5093.9|5093.9|5093.95|5093.95|5093.69|5093.69|0
1605696230000|2020-11-18 10:43:50|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|0
1605696260000|2020-11-18 10:44:20|5095.79|5095.79|5095.9|5095.9|5095.9|5095.9|5095.79|5095.79|0
1605696280000|2020-11-18 10:44:40|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|0
1605696290000|2020-11-18 10:44:50|5096.74|5096.74|5097.34|5097.34|5097.34|5097.34|5096.74|5096.74|0
1605696300000|2020-11-18 10:45:00|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|0
1605696320000|2020-11-18 10:45:20|5098.71|5098.71|5098.92|5098.92|5098.92|5098.92|5098.71|5098.71|0
1605696340000|2020-11-18 10:45:40|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|0
1605696400000|2020-11-18 10:46:40|5098.94|5098.94|5100.25|5100.25|5100.31|5100.31|5098.94|5098.94|0
1605696410000|2020-11-18 10:46:50|5099.43|5099.43|5098.33|5098.33|5099.43|5099.43|5098.33|5098.33|0
1605696420000|2020-11-18 10:47:00|5097.65|5097.65|5097.88|5097.88|5097.88|5097.88|5097.65|5097.65|0
1605696440000|2020-11-18 10:47:20|5097.19|5097.19|5097.88|5097.88|5097.88|5097.88|5097.19|5097.19|0
1605696460000|2020-11-18 10:47:40|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|5097.19|0
1605696490000|2020-11-18 10:48:10|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|0
1605696500000|2020-11-18 10:48:20|5098.14|5098.14|5097.88|5097.88|5098.14|5098.14|5097.88|5097.88|0
1605696520000|2020-11-18 10:48:40|5097.93|5097.93|5097.88|5097.88|5098.05|5098.05|5097.88|5097.88|0
1605696530000|2020-11-18 10:48:50|5097.65|5097.65|5097.76|5097.76|5097.76|5097.76|5097.65|5097.65|0
1605696540000|2020-11-18 10:49:00|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|5098.45|0
1605696550000|2020-11-18 10:49:10|5097.76|5097.76|5097.76|5097.76|5097.76|5097.76|5097.07|5097.07|0
1605696570000|2020-11-18 10:49:30|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|5098.03|0
1605696580000|2020-11-18 10:49:40|5097.55|5097.55|5096.87|5096.87|5097.55|5097.55|5096.87|5096.87|0
1605696590000|2020-11-18 10:49:50|5096.98|5096.98|5097.12|5097.12|5097.12|5097.12|5096.98|5096.98|0
1605696600000|2020-11-18 10:50:00|5097.35|5097.35|5096.46|5096.46|5097.35|5097.35|5096.46|5096.46|0
1605696610000|2020-11-18 10:50:10|5095.27|5095.27|5094.14|5094.14|5095.27|5095.27|5094.14|5094.14|0
1605696630000|2020-11-18 10:50:30|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|0
1605696680000|2020-11-18 10:51:20|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|0
1605696700000|2020-11-18 10:51:40|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|0
1605696710000|2020-11-18 10:51:50|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|0
1605696720000|2020-11-18 10:52:00|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|0
1605696750000|2020-11-18 10:52:30|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|0
1605696780000|2020-11-18 10:53:00|5092.08|5092.08|5092.02|5092.02|5092.08|5092.08|5092.02|5092.02|0
1605696810000|2020-11-18 10:53:30|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|0
1605696850000|2020-11-18 10:54:10|5093.66|5093.66|5093.66|5093.66|5093.66|5093.66|5093.66|5093.66|0
1605696860000|2020-11-18 10:54:20|5094.49|5094.49|5095.31|5095.31|5095.51|5095.51|5094.49|5094.49|0
1605696890000|2020-11-18 10:54:50|5095.02|5095.02|5095.14|5095.14|5095.14|5095.14|5095.02|5095.02|0
1605696900000|2020-11-18 10:55:00|5094.87|5094.87|5094.18|5094.18|5094.87|5094.87|5094.18|5094.18|0
1605696920000|2020-11-18 10:55:20|5094.01|5094.01|5091.68|5091.68|5094.01|5094.01|5091.68|5091.68|0
1605696940000|2020-11-18 10:55:40|5092.14|5092.14|5092.03|5092.03|5092.14|5092.14|5092.03|5092.03|0
1605696990000|2020-11-18 10:56:30|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|5091.85|0
1605697030000|2020-11-18 10:57:10|5092.54|5092.54|5092.75|5092.75|5092.75|5092.75|5092.54|5092.54|0
1605697040000|2020-11-18 10:57:20|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|0
1605697050000|2020-11-18 10:57:30|5093.64|5093.64|5094.79|5094.79|5095.07|5095.07|5093.64|5093.64|0
1605697060000|2020-11-18 10:57:40|5095.47|5095.47|5095.61|5095.61|5095.61|5095.61|5095.47|5095.47|0
1605697070000|2020-11-18 10:57:50|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|0
1605697110000|2020-11-18 10:58:30|5096.81|5096.81|5096.92|5096.92|5096.92|5096.92|5096.81|5096.81|0
1605697120000|2020-11-18 10:58:40|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|0
1605697140000|2020-11-18 10:59:00|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|0
1605697150000|2020-11-18 10:59:10|5095.43|5095.43|5095.3|5095.3|5095.43|5095.43|5095.3|5095.3|0
1605697170000|2020-11-18 10:59:30|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|0
1605697200000|2020-11-18 11:00:00|5094.83|5094.83|5094.54|5094.54|5094.83|5094.83|5092.79|5092.79|0
1605697220000|2020-11-18 11:00:20|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|0
1605697230000|2020-11-18 11:00:30|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|0
1605697270000|2020-11-18 11:01:10|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|0
1605697330000|2020-11-18 11:02:10|5093.93|5093.93|5093.76|5093.76|5093.93|5093.93|5093.76|5093.76|0
1605697350000|2020-11-18 11:02:30|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|5093.97|0
1605697390000|2020-11-18 11:03:10|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|0
1605697420000|2020-11-18 11:03:40|5095.55|5095.55|5095.55|5095.55|5095.55|5095.55|5095.55|5095.55|0
1605697430000|2020-11-18 11:03:50|5095.76|5095.76|5095.76|5095.76|5096.44|5096.44|5095.76|5095.76|0
1605697440000|2020-11-18 11:04:00|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|5096.16|0
1605697450000|2020-11-18 11:04:10|5096.84|5096.84|5095.47|5095.47|5096.84|5096.84|5095.47|5095.47|0
1605697460000|2020-11-18 11:04:20|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|5096.84|0
1605697480000|2020-11-18 11:04:40|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|5096.43|0
1605697490000|2020-11-18 11:04:50|5096.23|5096.23|5096.91|5096.91|5096.91|5096.91|5096.23|5096.23|0
1605697540000|2020-11-18 11:05:40|5097.05|5097.05|5096.91|5096.91|5097.05|5097.05|5096.91|5096.91|0
1605697550000|2020-11-18 11:05:50|5098.29|5098.29|5098.29|5098.29|5098.29|5098.29|5098.29|5098.29|0
1605697560000|2020-11-18 11:06:00|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|0
1605697570000|2020-11-18 11:06:10|5098.87|5098.87|5099.19|5099.19|5099.19|5099.19|5098.87|5098.87|0
1605697580000|2020-11-18 11:06:20|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|0
1605697650000|2020-11-18 11:07:30|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|0
1605697680000|2020-11-18 11:08:00|5099.02|5099.02|5099.8|5099.8|5099.93|5099.93|5099.02|5099.02|0
1605697690000|2020-11-18 11:08:10|5100.07|5100.07|5100.3|5100.3|5100.57|5100.57|5099.93|5099.93|0
1605697700000|2020-11-18 11:08:20|5100.44|5100.44|5100.44|5100.44|5100.44|5100.44|5100.44|5100.44|0
1605697710000|2020-11-18 11:08:30|5104.08|5104.08|5104.98|5104.98|5104.98|5104.98|5104.08|5104.08|0
1605697720000|2020-11-18 11:08:40|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|0
1605697740000|2020-11-18 11:09:00|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|5104.98|0
1605697750000|2020-11-18 11:09:10|5107.04|5107.04|5107.51|5107.51|5107.51|5107.51|5107.04|5107.04|0
1605697760000|2020-11-18 11:09:20|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|5107.28|0
1605697770000|2020-11-18 11:09:30|5107.97|5107.97|5107.42|5107.42|5108.1|5108.1|5107.42|5107.42|0
1605697780000|2020-11-18 11:09:40|5107.55|5107.55|5108.92|5108.92|5108.92|5108.92|5107.55|5107.55|0
1605697800000|2020-11-18 11:10:00|5108.7|5108.7|5108.9|5108.9|5108.9|5108.9|5108.7|5108.7|0
1605697810000|2020-11-18 11:10:10|5108.73|5108.73|5108.86|5108.86|5108.86|5108.86|5108.73|5108.73|0
1605697830000|2020-11-18 11:10:30|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|0
1605697840000|2020-11-18 11:10:40|5110.18|5110.18|5110.68|5110.68|5110.68|5110.68|5110.18|5110.18|0
1605697850000|2020-11-18 11:10:50|5110.82|5110.82|5111.5|5111.5|5111.5|5111.5|5110.82|5110.82|0
1605697860000|2020-11-18 11:11:00|5112.19|5112.19|5112.46|5112.46|5112.46|5112.46|5112.19|5112.19|0
1605697870000|2020-11-18 11:11:10|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|0
1605697890000|2020-11-18 11:11:30|5112.21|5112.21|5114.9|5114.9|5115.65|5115.65|5112.21|5112.21|0
1605697900000|2020-11-18 11:11:40|5114.22|5114.22|5115.59|5115.59|5115.59|5115.59|5114.22|5114.22|0
1605697910000|2020-11-18 11:11:50|5116.28|5116.28|5118.52|5118.52|5118.52|5118.52|5116.22|5116.22|0
1605697920000|2020-11-18 11:12:00|5119.13|5119.13|5118.85|5118.85|5119.13|5119.13|5118.45|5118.45|0
1605697930000|2020-11-18 11:12:10|5118.16|5118.16|5116.65|5116.65|5118.16|5118.16|5116.65|5116.65|0
1605697940000|2020-11-18 11:12:20|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|5116.71|0
1605697970000|2020-11-18 11:12:50|5116.84|5116.84|5118.08|5118.08|5118.08|5118.08|5116.71|5116.71|0
1605697990000|2020-11-18 11:13:10|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|0
1605698000000|2020-11-18 11:13:20|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|5120.15|0
1605698010000|2020-11-18 11:13:30|5119.94|5119.94|5118.8|5118.8|5119.94|5119.94|5118.57|5118.57|0
1605698020000|2020-11-18 11:13:40|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1605698080000|2020-11-18 11:14:40|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|0
1605698090000|2020-11-18 11:14:50|5121.07|5121.07|5124.19|5124.19|5124.19|5124.19|5121.07|5121.07|0
1605698100000|2020-11-18 11:15:00|5124.32|5124.32|5122.26|5122.26|5124.32|5124.32|5122.26|5122.26|0
1605698110000|2020-11-18 11:15:10|5121.57|5121.57|5120.88|5120.88|5121.57|5121.57|5120.88|5120.88|0
1605698120000|2020-11-18 11:15:20|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|0
1605698140000|2020-11-18 11:15:40|5123.63|5123.63|5122.94|5122.94|5123.63|5123.63|5122.26|5122.26|0
1605698150000|2020-11-18 11:15:50|5121.57|5121.57|5122.31|5122.31|5122.31|5122.31|5121.57|5121.57|0
1605698160000|2020-11-18 11:16:00|5122.45|5122.45|5121.49|5121.49|5122.87|5122.87|5120.8|5120.8|0
1605698170000|2020-11-18 11:16:10|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|5122.18|0
1605698180000|2020-11-18 11:16:20|5122.87|5122.87|5122.18|5122.18|5122.87|5122.87|5122.18|5122.18|0
1605698190000|2020-11-18 11:16:30|5122.87|5122.87|5123.55|5123.55|5123.55|5123.55|5122.87|5122.87|0
1605698210000|2020-11-18 11:16:50|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|5122.87|0
1605698220000|2020-11-18 11:17:00|5123|5123|5125.77|5125.77|5125.77|5125.77|5123|5123|0
1605698230000|2020-11-18 11:17:10|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|0
1605698250000|2020-11-18 11:17:30|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|0
1605698260000|2020-11-18 11:17:40|5125.98|5125.98|5124.61|5124.61|5125.98|5125.98|5124.61|5124.61|0
1605698270000|2020-11-18 11:17:50|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|0
1605698280000|2020-11-18 11:18:00|5124.61|5124.61|5125.98|5125.98|5125.98|5125.98|5124.61|5124.61|0
1605698300000|2020-11-18 11:18:20|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|0
1605698320000|2020-11-18 11:18:40|5125.98|5125.98|5125.29|5125.29|5126.24|5126.24|5125.27|5125.27|0
1605698330000|2020-11-18 11:18:50|5124.6|5124.6|5125.29|5125.29|5125.29|5125.29|5124.6|5124.6|0
1605698340000|2020-11-18 11:19:00|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|0
1605698350000|2020-11-18 11:19:10|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|0
1605698360000|2020-11-18 11:19:20|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|5125.29|0
1605698370000|2020-11-18 11:19:30|5125.82|5125.82|5126.93|5126.93|5126.93|5126.93|5125.56|5125.56|0
1605698400000|2020-11-18 11:20:00|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|0
1605698410000|2020-11-18 11:20:10|5125.1|5125.1|5124.96|5124.96|5125.1|5125.1|5124.96|5124.96|0
1605698420000|2020-11-18 11:20:20|5126.34|5126.34|5127.03|5127.03|5127.03|5127.03|5126.34|5126.34|0
1605698430000|2020-11-18 11:20:30|5125.65|5125.65|5125.45|5125.45|5125.65|5125.65|5125.45|5125.45|0
1605698440000|2020-11-18 11:20:40|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1605698470000|2020-11-18 11:21:10|5125.45|5125.45|5124.76|5124.76|5125.45|5125.45|5124.63|5124.63|0
1605698480000|2020-11-18 11:21:20|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|5124.82|0
1605698520000|2020-11-18 11:22:00|5122.75|5122.75|5120.81|5120.81|5122.75|5122.75|5120.69|5120.69|0
1605698530000|2020-11-18 11:22:10|5120.67|5120.67|5122.73|5122.73|5122.73|5122.73|5120.67|5120.67|0
1605698550000|2020-11-18 11:22:30|5124.11|5124.11|5124.11|5124.11|5124.11|5124.11|5124.11|5124.11|0
1605698560000|2020-11-18 11:22:40|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1605698570000|2020-11-18 11:22:50|5125.06|5125.06|5125.06|5125.06|5125.06|5125.06|5125.06|5125.06|0
1605698580000|2020-11-18 11:23:00|5125.33|5125.33|5123.5|5123.5|5125.33|5125.33|5123.27|5123.27|0
1605698590000|2020-11-18 11:23:10|5123.45|5123.45|5123.67|5123.67|5123.67|5123.67|5123.45|5123.45|0
1605698610000|2020-11-18 11:23:30|5123.44|5123.44|5123|5123|5123.44|5123.44|5123|5123|0
1605698630000|2020-11-18 11:23:50|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|0
1605698640000|2020-11-18 11:24:00|5123.92|5123.92|5123.81|5123.81|5123.92|5123.92|5123.81|5123.81|0
1605698660000|2020-11-18 11:24:20|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|0
1605698670000|2020-11-18 11:24:30|5124.45|5124.45|5125.14|5125.14|5125.14|5125.14|5124.45|5124.45|0
1605698720000|2020-11-18 11:25:20|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|0
1605698730000|2020-11-18 11:25:30|5123.63|5123.63|5123.5|5123.5|5123.63|5123.63|5123.5|5123.5|0
1605698740000|2020-11-18 11:25:40|5124.87|5124.87|5122.12|5122.12|5124.87|5124.87|5122.12|5122.12|0
1605698750000|2020-11-18 11:25:50|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|5122.29|0
1605698760000|2020-11-18 11:26:00|5122.41|5122.41|5122.82|5122.82|5122.82|5122.82|5122.35|5122.35|0
1605698770000|2020-11-18 11:26:10|5123.09|5123.09|5122.96|5122.96|5123.09|5123.09|5122.96|5122.96|0
1605698780000|2020-11-18 11:26:20|5125.02|5125.02|5125.29|5125.29|5125.29|5125.29|5125.02|5125.02|0
1605698790000|2020-11-18 11:26:30|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|0
1605698800000|2020-11-18 11:26:40|5125.84|5125.84|5125.16|5125.16|5125.84|5125.84|5125.16|5125.16|0
1605698860000|2020-11-18 11:27:40|5125.02|5125.02|5125.14|5125.14|5125.14|5125.14|5125.02|5125.02|0
1605698880000|2020-11-18 11:28:00|5124.93|5124.93|5122.6|5122.6|5124.93|5124.93|5122.6|5122.6|0
1605698900000|2020-11-18 11:28:20|5123.97|5123.97|5125.75|5125.75|5126.44|5126.44|5123.29|5123.29|0
1605698910000|2020-11-18 11:28:30|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|5127.13|0
1605698920000|2020-11-18 11:28:40|5127.33|5127.33|5128.02|5128.02|5128.02|5128.02|5127.33|5127.33|0
1605698930000|2020-11-18 11:28:50|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1605698940000|2020-11-18 11:29:00|5128.38|5128.38|5129.52|5129.52|5129.52|5129.52|5128.38|5128.38|0
1605698950000|2020-11-18 11:29:10|5129.92|5129.92|5130.13|5130.13|5130.13|5130.13|5129.92|5129.92|0
1605698960000|2020-11-18 11:29:20|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|5131.5|0
1605698990000|2020-11-18 11:29:50|5131.64|5131.64|5132.79|5132.79|5133.01|5133.01|5131.64|5131.64|0
1605699010000|2020-11-18 11:30:10|5132.1|5132.1|5132.79|5132.79|5132.79|5132.79|5132.1|5132.1|0
1605699030000|2020-11-18 11:30:30|5133.48|5133.48|5133.48|5133.48|5134.17|5134.17|5132.79|5132.79|0
1605699040000|2020-11-18 11:30:40|5132.79|5132.79|5133.48|5133.48|5133.48|5133.48|5132.79|5132.79|0
1605699050000|2020-11-18 11:30:50|5132.79|5132.79|5132.79|5132.79|5133.48|5133.48|5132.79|5132.79|0
1605699060000|2020-11-18 11:31:00|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|5133.48|0
1605699070000|2020-11-18 11:31:10|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|0
1605699080000|2020-11-18 11:31:20|5131.97|5131.97|5130.93|5130.93|5131.97|5131.97|5129.56|5129.56|0
1605699090000|2020-11-18 11:31:30|5131.62|5131.62|5132.31|5132.31|5132.31|5132.31|5131.62|5131.62|0
1605699100000|2020-11-18 11:31:40|5131.62|5131.62|5131.62|5131.62|5132.31|5132.31|5131.62|5131.62|0
1605699110000|2020-11-18 11:31:50|5132.31|5132.31|5132.35|5132.35|5133.04|5133.04|5132.31|5132.31|0
1605699120000|2020-11-18 11:32:00|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|5133.04|0
1605699140000|2020-11-18 11:32:20|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5132.35|5132.35|0
1605699150000|2020-11-18 11:32:30|5133.96|5133.96|5135.7|5135.7|5135.7|5135.7|5133.96|5133.96|0
1605699160000|2020-11-18 11:32:40|5136.39|5136.39|5137.77|5137.77|5137.77|5137.77|5135.7|5135.7|0
1605699170000|2020-11-18 11:32:50|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|0
1605699180000|2020-11-18 11:33:00|5137.77|5137.77|5137.77|5137.77|5137.77|5137.77|5136.39|5136.39|0
1605699190000|2020-11-18 11:33:10|5137.08|5137.08|5137.42|5137.42|5137.42|5137.42|5137.08|5137.08|0
1605699200000|2020-11-18 11:33:20|5138.11|5138.11|5140.13|5140.13|5140.13|5140.13|5138.11|5138.11|0
1605699210000|2020-11-18 11:33:30|5138.75|5138.75|5140.13|5140.13|5140.13|5140.13|5138.75|5138.75|0
1605699240000|2020-11-18 11:34:00|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|5138.07|0
1605699250000|2020-11-18 11:34:10|5139.44|5139.44|5142.4|5142.4|5142.4|5142.4|5139.44|5139.44|0
1605699260000|2020-11-18 11:34:20|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|0
1605699270000|2020-11-18 11:34:30|5143.77|5143.77|5143.77|5143.77|5143.77|5143.77|5143.77|5143.77|0
1605699280000|2020-11-18 11:34:40|5144.46|5144.46|5144.46|5144.46|5145.15|5145.15|5143.77|5143.77|0
1605699310000|2020-11-18 11:35:10|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|5143.08|0
1605699320000|2020-11-18 11:35:20|5142.4|5142.4|5141.26|5141.26|5142.63|5142.63|5141.26|5141.26|0
1605699330000|2020-11-18 11:35:30|5141.94|5141.94|5142.63|5142.63|5142.63|5142.63|5141.94|5141.94|0
1605699340000|2020-11-18 11:35:40|5142.61|5142.61|5143.3|5143.3|5143.3|5143.3|5141.92|5141.92|0
1605699350000|2020-11-18 11:35:50|5143.99|5143.99|5142.61|5142.61|5143.99|5143.99|5141.24|5141.24|0
1605699360000|2020-11-18 11:36:00|5141.92|5141.92|5143.99|5143.99|5143.99|5143.99|5141.92|5141.92|0
1605699370000|2020-11-18 11:36:10|5143.3|5143.3|5141.92|5141.92|5143.3|5143.3|5141.92|5141.92|0
1605699380000|2020-11-18 11:36:20|5143.3|5143.3|5143.3|5143.3|5143.3|5143.3|5142.61|5142.61|0
1605699390000|2020-11-18 11:36:30|5143.09|5143.09|5139.18|5139.18|5143.09|5143.09|5139.18|5139.18|0
1605699400000|2020-11-18 11:36:40|5139.05|5139.05|5137.67|5137.67|5139.05|5139.05|5137.67|5137.67|0
1605699410000|2020-11-18 11:36:50|5136.99|5136.99|5136.3|5136.3|5136.99|5136.99|5136.3|5136.3|0
1605699430000|2020-11-18 11:37:10|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|5134.92|0
1605699460000|2020-11-18 11:37:40|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|5134.72|0
1605699480000|2020-11-18 11:38:00|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|0
1605699510000|2020-11-18 11:38:30|5134.68|5134.68|5134.68|5134.68|5134.68|5134.68|5134.68|5134.68|0
1605699560000|2020-11-18 11:39:20|5134.74|5134.74|5135.08|5135.08|5135.08|5135.08|5134.74|5134.74|0
1605699570000|2020-11-18 11:39:30|5135.48|5135.48|5135.48|5135.48|5136.86|5136.86|5135.48|5135.48|0
1605699580000|2020-11-18 11:39:40|5134.57|5134.57|5135.26|5135.26|5135.26|5135.26|5134.57|5134.57|0
1605699590000|2020-11-18 11:39:50|5135.94|5135.94|5138.06|5138.06|5138.2|5138.2|5135.94|5135.94|0
1605699610000|2020-11-18 11:40:10|5137.93|5137.93|5136.97|5136.97|5137.93|5137.93|5136.97|5136.97|0
1605699620000|2020-11-18 11:40:20|5136.51|5136.51|5137.19|5137.19|5137.19|5137.19|5136.51|5136.51|0
1605699640000|2020-11-18 11:40:40|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|5137.06|0
1605699670000|2020-11-18 11:41:10|5137.75|5137.75|5138.28|5138.28|5138.28|5138.28|5137.75|5137.75|0
1605699680000|2020-11-18 11:41:20|5138.4|5138.4|5137.58|5137.58|5138.4|5138.4|5137.58|5137.58|0
1605699710000|2020-11-18 11:41:50|5138.26|5138.26|5137.16|5137.16|5138.26|5138.26|5136.89|5136.89|0
1605699720000|2020-11-18 11:42:00|5137.36|5137.36|5137.16|5137.16|5137.36|5137.36|5137.16|5137.16|0
1605699750000|2020-11-18 11:42:30|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|5137.02|0
1605699790000|2020-11-18 11:43:10|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|5136.82|0
1605699830000|2020-11-18 11:43:50|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|5138.19|0
1605699840000|2020-11-18 11:44:00|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|5138.43|0
1605699860000|2020-11-18 11:44:20|5137.74|5137.74|5135.54|5135.54|5137.74|5137.74|5135.54|5135.54|0
1605699880000|2020-11-18 11:44:40|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|5135.78|0
1605699890000|2020-11-18 11:44:50|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|0
1605699910000|2020-11-18 11:45:10|5137.36|5137.36|5138.35|5138.35|5138.48|5138.48|5137.11|5137.11|0
1605699920000|2020-11-18 11:45:20|5139.04|5139.04|5140.22|5140.22|5140.22|5140.22|5139.04|5139.04|0
1605699930000|2020-11-18 11:45:30|5140.34|5140.34|5138.42|5138.42|5140.66|5140.66|5138.42|5138.42|0
1605699940000|2020-11-18 11:45:40|5138.14|5138.14|5138|5138|5138.14|5138.14|5137.32|5137.32|0
1605699950000|2020-11-18 11:45:50|5137.32|5137.32|5137.18|5137.18|5137.32|5137.32|5137.18|5137.18|0
1605699960000|2020-11-18 11:46:00|5136.98|5136.98|5136.26|5136.26|5137.42|5137.42|5136.26|5136.26|0
1605699990000|2020-11-18 11:46:30|5136.06|5136.06|5135.85|5135.85|5136.06|5136.06|5135.85|5135.85|0
1605700020000|2020-11-18 11:47:00|5135.16|5135.16|5135.03|5135.03|5135.16|5135.16|5135.03|5135.03|0
1605700070000|2020-11-18 11:47:50|5134.79|5134.79|5135.06|5135.06|5135.06|5135.06|5134.79|5134.79|0
1605700080000|2020-11-18 11:48:00|5133.64|5133.64|5131.93|5131.93|5133.64|5133.64|5131.93|5131.93|0
1605700100000|2020-11-18 11:48:20|5131.46|5131.46|5132.14|5132.14|5132.37|5132.37|5131.46|5131.46|0
1605700130000|2020-11-18 11:48:50|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|5132.26|0
1605700140000|2020-11-18 11:49:00|5132.31|5132.31|5132.37|5132.37|5132.37|5132.37|5132.31|5132.31|0
1605700160000|2020-11-18 11:49:20|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|0
1605700180000|2020-11-18 11:49:40|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|0
1605700190000|2020-11-18 11:49:50|5132.08|5132.08|5132.08|5132.08|5132.08|5132.08|5132.08|5132.08|0
1605700200000|2020-11-18 11:50:00|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|0
1605700220000|2020-11-18 11:50:20|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|5131.38|0
1605700230000|2020-11-18 11:50:30|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|0
1605700240000|2020-11-18 11:50:40|5130.94|5130.94|5127.77|5127.77|5131.21|5131.21|5127.77|5127.77|0
1605700260000|2020-11-18 11:51:00|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.48|5127.48|0
1605700270000|2020-11-18 11:51:10|5127.48|5127.48|5126.88|5126.88|5127.48|5127.48|5126.88|5126.88|0
1605700280000|2020-11-18 11:51:20|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|5125.5|0
1605700290000|2020-11-18 11:51:30|5126.88|5126.88|5123.91|5123.91|5126.88|5126.88|5123.91|5123.91|0
1605700300000|2020-11-18 11:51:40|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|0
1605700310000|2020-11-18 11:51:50|5124.35|5124.35|5124.11|5124.11|5124.35|5124.35|5124.11|5124.11|0
1605700320000|2020-11-18 11:52:00|5124.35|5124.35|5124.48|5124.48|5124.48|5124.48|5124.35|5124.35|0
1605700330000|2020-11-18 11:52:10|5123.79|5123.79|5123.68|5123.68|5123.79|5123.79|5123.68|5123.68|0
1605700340000|2020-11-18 11:52:20|5123.45|5123.45|5123.08|5123.08|5123.45|5123.45|5123.08|5123.08|0
1605700360000|2020-11-18 11:52:40|5123.21|5123.21|5124.15|5124.15|5124.15|5124.15|5123.21|5123.21|0
1605700370000|2020-11-18 11:52:50|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|5124.29|0
1605700380000|2020-11-18 11:53:00|5124.11|5124.11|5124.25|5124.25|5124.94|5124.94|5124.11|5124.11|0
1605700390000|2020-11-18 11:53:10|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|0
1605700400000|2020-11-18 11:53:20|5124.25|5124.25|5124.71|5124.71|5124.71|5124.71|5124.25|5124.25|0
1605700410000|2020-11-18 11:53:30|5124.58|5124.58|5123.76|5123.76|5124.58|5124.58|5123.76|5123.76|0
1605700430000|2020-11-18 11:53:50|5123.53|5123.53|5123.26|5123.26|5123.53|5123.53|5123.26|5123.26|0
1605700450000|2020-11-18 11:54:10|5122.57|5122.57|5122.84|5122.84|5122.84|5122.84|5122.57|5122.57|0
1605700470000|2020-11-18 11:54:30|5122.97|5122.97|5122.87|5122.87|5122.97|5122.97|5122.34|5122.34|0
1605700480000|2020-11-18 11:54:40|5122.46|5122.46|5121|5121|5122.46|5122.46|5121|5121|0
1605700490000|2020-11-18 11:54:50|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|5121.14|0
1605700500000|2020-11-18 11:55:00|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|0
1605700510000|2020-11-18 11:55:10|5120.38|5120.38|5117.91|5117.91|5120.38|5120.38|5117.91|5117.91|0
1605700520000|2020-11-18 11:55:20|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1605700550000|2020-11-18 11:55:50|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|5118.47|0
1605700560000|2020-11-18 11:56:00|5118.73|5118.73|5119.42|5119.42|5120.11|5120.11|5118.73|5118.73|0
1605700570000|2020-11-18 11:56:10|5119.22|5119.22|5119.35|5119.35|5119.35|5119.35|5119.22|5119.22|0
1605700580000|2020-11-18 11:56:20|5119.06|5119.06|5119.13|5119.13|5119.13|5119.13|5118.89|5118.89|0
1605700590000|2020-11-18 11:56:30|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|0
1605700610000|2020-11-18 11:56:50|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|0
1605700620000|2020-11-18 11:57:00|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|5120.5|0
1605700630000|2020-11-18 11:57:10|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|0
1605700640000|2020-11-18 11:57:20|5118.73|5118.73|5117.65|5117.65|5118.73|5118.73|5117.65|5117.65|0
1605700650000|2020-11-18 11:57:30|5117.52|5117.52|5117.65|5117.65|5117.65|5117.65|5117.52|5117.52|0
1605700660000|2020-11-18 11:57:40|5116.28|5116.28|5115.59|5115.59|5116.28|5116.28|5115.59|5115.59|0
1605700670000|2020-11-18 11:57:50|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|5115.72|0
1605700730000|2020-11-18 11:58:50|5115.67|5115.67|5115.46|5115.46|5115.67|5115.67|5115.46|5115.46|0
1605700750000|2020-11-18 11:59:10|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|5115.93|0
1605700760000|2020-11-18 11:59:20|5117.99|5117.99|5117.99|5117.99|5117.99|5117.99|5117.99|5117.99|0
1605700790000|2020-11-18 11:59:50|5118.26|5118.26|5118.46|5118.46|5118.46|5118.46|5118.26|5118.26|0
1605700800000|2020-11-18 12:00:00|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|0
1605700810000|2020-11-18 12:00:10|5119.49|5119.49|5120.4|5120.4|5120.4|5120.4|5119.49|5119.49|0
1605700830000|2020-11-18 12:00:30|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|5120.8|0
1605700850000|2020-11-18 12:00:50|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|0
1605700860000|2020-11-18 12:01:00|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|5121.4|0
1605700890000|2020-11-18 12:01:30|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|5121.86|0
1605700920000|2020-11-18 12:02:00|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1605700930000|2020-11-18 12:02:10|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|5121.06|0
1605700940000|2020-11-18 12:02:20|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1605700950000|2020-11-18 12:02:30|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|0
1605701000000|2020-11-18 12:03:20|5121.64|5121.64|5121.85|5121.85|5121.85|5121.85|5121.64|5121.64|0
1605701040000|2020-11-18 12:04:00|5122.39|5122.39|5124.66|5124.66|5124.93|5124.93|5122.39|5122.39|0
1605701050000|2020-11-18 12:04:10|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|5124.49|0
1605701080000|2020-11-18 12:04:40|5124.9|5124.9|5125.31|5125.31|5125.31|5125.31|5124.9|5124.9|0
1605701100000|2020-11-18 12:05:00|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|0
1605701130000|2020-11-18 12:05:30|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|5126.18|0
1605701150000|2020-11-18 12:05:50|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|0
1605701160000|2020-11-18 12:06:00|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|5126.71|0
1605701170000|2020-11-18 12:06:10|5126.92|5126.92|5127.6|5127.6|5127.6|5127.6|5126.92|5126.92|0
1605701180000|2020-11-18 12:06:20|5127.84|5127.84|5127.97|5127.97|5127.97|5127.97|5127.84|5127.84|0
1605701200000|2020-11-18 12:06:40|5128.24|5128.24|5128.11|5128.11|5128.24|5128.24|5128.11|5128.11|0
1605701250000|2020-11-18 12:07:30|5128.16|5128.16|5128.05|5128.05|5128.16|5128.16|5128.05|5128.05|0
1605701260000|2020-11-18 12:07:40|5128.74|5128.74|5128.05|5128.05|5128.74|5128.74|5128.05|5128.05|0
1605701300000|2020-11-18 12:08:20|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|0
1605701310000|2020-11-18 12:08:30|5126.21|5126.21|5125.71|5125.71|5126.21|5126.21|5125.71|5125.71|0
1605701340000|2020-11-18 12:09:00|5125.02|5125.02|5124.88|5124.88|5125.02|5125.02|5124.88|5124.88|0
1605701350000|2020-11-18 12:09:10|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|5125.02|0
1605701360000|2020-11-18 12:09:20|5125.29|5125.29|5125.52|5125.52|5125.52|5125.52|5125.29|5125.29|0
1605701380000|2020-11-18 12:09:40|5125.79|5125.79|5126.25|5126.25|5126.25|5126.25|5125.79|5125.79|0
1605701430000|2020-11-18 12:10:30|5126.08|5126.08|5126.16|5126.16|5126.16|5126.16|5126.02|5126.02|0
1605701480000|2020-11-18 12:11:20|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|5126.02|0
1605701560000|2020-11-18 12:12:40|5126.25|5126.25|5126.94|5126.94|5126.94|5126.94|5126.25|5126.25|0
1605701610000|2020-11-18 12:13:30|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|0
1605701630000|2020-11-18 12:13:50|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1605701640000|2020-11-18 12:14:00|5125.56|5125.56|5125.56|5125.56|5125.56|5125.56|5125.56|5125.56|0
1605701650000|2020-11-18 12:14:10|5125.79|5125.79|5125.77|5125.77|5126|5126|5125.77|5125.77|0
1605701660000|2020-11-18 12:14:20|5125.53|5125.53|5125.3|5125.3|5125.53|5125.53|5125.3|5125.3|0
1605701690000|2020-11-18 12:14:50|5125.07|5125.07|5125.07|5125.07|5125.07|5125.07|5125.07|5125.07|0
1605701700000|2020-11-18 12:15:00|5125.3|5125.3|5125.53|5125.53|5125.53|5125.53|5125.3|5125.3|0
1605701710000|2020-11-18 12:15:10|5125.07|5125.07|5125.3|5125.3|5125.3|5125.3|5125.07|5125.07|0
1605701720000|2020-11-18 12:15:20|5125.17|5125.17|5124.67|5124.67|5125.17|5125.17|5124.67|5124.67|0
1605701730000|2020-11-18 12:15:30|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|5124.43|0
1605701740000|2020-11-18 12:15:40|5124.17|5124.17|5123.93|5123.93|5124.17|5124.17|5123.93|5123.93|0
1605701750000|2020-11-18 12:15:50|5123.76|5123.76|5123.7|5123.7|5123.76|5123.76|5123.7|5123.7|0
1605701760000|2020-11-18 12:16:00|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|5123.47|0
1605701770000|2020-11-18 12:16:10|5123.87|5123.87|5123.74|5123.74|5123.87|5123.87|5123.74|5123.74|0
1605701780000|2020-11-18 12:16:20|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|5123.6|0
1605701790000|2020-11-18 12:16:30|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|0
1605701800000|2020-11-18 12:16:40|5122.68|5122.68|5121.49|5121.49|5122.68|5122.68|5121.49|5121.49|0
1605701810000|2020-11-18 12:16:50|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|5121.63|0
1605701820000|2020-11-18 12:17:00|5121.39|5121.39|5121.63|5121.63|5121.63|5121.63|5121.39|5121.39|0
1605701860000|2020-11-18 12:17:40|5121.91|5121.91|5122.18|5122.18|5122.18|5122.18|5121.91|5121.91|0
1605701870000|2020-11-18 12:17:50|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|0
1605701880000|2020-11-18 12:18:00|5122.88|5122.88|5123.11|5123.11|5123.11|5123.11|5122.88|5122.88|0
1605701950000|2020-11-18 12:19:10|5122.82|5122.82|5122.82|5122.82|5122.82|5122.82|5122.82|5122.82|0
1605701990000|2020-11-18 12:19:50|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1605702020000|2020-11-18 12:20:20|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|5124.61|0
1605702030000|2020-11-18 12:20:30|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|0
1605702120000|2020-11-18 12:22:00|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|0
1605702160000|2020-11-18 12:22:40|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|5124.95|0
1605702170000|2020-11-18 12:22:50|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|0
1605702220000|2020-11-18 12:23:40|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|0
1605702250000|2020-11-18 12:24:10|5126.1|5126.1|5126.34|5126.34|5126.34|5126.34|5126.1|5126.1|0
1605702260000|2020-11-18 12:24:20|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1605702270000|2020-11-18 12:24:30|5126.8|5126.8|5128.02|5128.02|5128.16|5128.16|5126.8|5126.8|0
1605702280000|2020-11-18 12:24:40|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1605702300000|2020-11-18 12:25:00|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|5127.45|0
1605702310000|2020-11-18 12:25:10|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|5128.14|0
1605702330000|2020-11-18 12:25:30|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|5126.76|0
1605702350000|2020-11-18 12:25:50|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1605702360000|2020-11-18 12:26:00|5126.66|5126.66|5126.53|5126.53|5126.66|5126.66|5126.53|5126.53|0
1605702380000|2020-11-18 12:26:20|5126.74|5126.74|5126.94|5126.94|5126.94|5126.94|5126.74|5126.74|0
1605702400000|2020-11-18 12:26:40|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1605702410000|2020-11-18 12:26:50|5127.21|5127.21|5127.34|5127.34|5127.34|5127.34|5127.21|5127.21|0
1605702450000|2020-11-18 12:27:30|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|5128.03|0
1605702460000|2020-11-18 12:27:40|5127.8|5127.8|5127.66|5127.66|5127.8|5127.8|5127.66|5127.66|0
1605702480000|2020-11-18 12:28:00|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|0
1605702490000|2020-11-18 12:28:10|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|0
1605702500000|2020-11-18 12:28:20|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|0
1605702510000|2020-11-18 12:28:30|5128.49|5128.49|5128.49|5128.49|5128.49|5128.49|5128.49|5128.49|0
1605702520000|2020-11-18 12:28:40|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|0
1605702530000|2020-11-18 12:28:50|5129.86|5129.86|5129.04|5129.04|5129.86|5129.86|5129.04|5129.04|0
1605702560000|2020-11-18 12:29:20|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|5128.35|0
1605702570000|2020-11-18 12:29:30|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|0
1605702600000|2020-11-18 12:30:00|5127.89|5127.89|5127.66|5127.66|5127.89|5127.89|5127.66|5127.66|0
1605702610000|2020-11-18 12:30:10|5127.53|5127.53|5126.57|5126.57|5127.53|5127.53|5126.57|5126.57|0
1605702660000|2020-11-18 12:31:00|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|5126.78|0
1605702690000|2020-11-18 12:31:30|5127.01|5127.01|5126.91|5126.91|5127.15|5127.15|5126.91|5126.91|0
1605702700000|2020-11-18 12:31:40|5127.05|5127.05|5127.54|5127.54|5127.54|5127.54|5127.05|5127.05|0
1605702710000|2020-11-18 12:31:50|5127.77|5127.77|5127.4|5127.4|5127.77|5127.77|5127.4|5127.4|0
1605702720000|2020-11-18 12:32:00|5129.47|5129.47|5128.78|5128.78|5129.47|5129.47|5128.78|5128.78|0
1605702730000|2020-11-18 12:32:10|5128.57|5128.57|5128.57|5128.57|5128.57|5128.57|5128.57|5128.57|0
1605702740000|2020-11-18 12:32:20|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|5128.44|0
1605702750000|2020-11-18 12:32:30|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|0
1605702780000|2020-11-18 12:33:00|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|0
1605702810000|2020-11-18 12:33:30|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|0
1605702820000|2020-11-18 12:33:40|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|0
1605702830000|2020-11-18 12:33:50|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|5128.16|0
1605702880000|2020-11-18 12:34:40|5127.74|5127.74|5127.24|5127.24|5127.74|5127.74|5127.24|5127.24|0
1605702900000|2020-11-18 12:35:00|5127.38|5127.38|5127.58|5127.58|5127.58|5127.58|5127.38|5127.38|0
1605702940000|2020-11-18 12:35:40|5127.82|5127.82|5127.95|5127.95|5127.95|5127.95|5127.82|5127.82|0
1605703000000|2020-11-18 12:36:40|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|5127.61|0
1605703010000|2020-11-18 12:36:50|5126.92|5126.92|5125.31|5125.31|5126.92|5126.92|5125.31|5125.31|0
1605703020000|2020-11-18 12:37:00|5126|5126|5125.04|5125.04|5126|5126|5125.04|5125.04|0
1605703040000|2020-11-18 12:37:20|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|0
1605703050000|2020-11-18 12:37:30|5124.7|5124.7|5124.7|5124.7|5124.7|5124.7|5124.7|5124.7|0
1605703060000|2020-11-18 12:37:40|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|0
1605703070000|2020-11-18 12:37:50|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|5124.25|0
1605703120000|2020-11-18 12:38:40|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|5124.02|0
1605703130000|2020-11-18 12:38:50|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1605703150000|2020-11-18 12:39:10|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|0
1605703220000|2020-11-18 12:40:20|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|5124.99|0
1605703230000|2020-11-18 12:40:30|5125.22|5125.22|5125.79|5125.79|5125.79|5125.79|5125.22|5125.22|0
1605703240000|2020-11-18 12:40:40|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|5126.48|0
1605703250000|2020-11-18 12:40:50|5126.75|5126.75|5126.51|5126.51|5126.75|5126.75|5126.51|5126.51|0
1605703290000|2020-11-18 12:41:30|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|5126.25|0
1605703370000|2020-11-18 12:42:50|5126.93|5126.93|5127.2|5127.2|5127.2|5127.2|5126.93|5126.93|0
1605703380000|2020-11-18 12:43:00|5126.93|5126.93|5126.25|5126.25|5126.93|5126.93|5126.25|5126.25|0
1605703390000|2020-11-18 12:43:10|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|5124.87|0
1605703400000|2020-11-18 12:43:20|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|0
1605703420000|2020-11-18 12:43:40|5123.98|5123.98|5122.93|5122.93|5123.98|5123.98|5122.93|5122.93|0
1605703430000|2020-11-18 12:43:50|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|5122.24|0
1605703440000|2020-11-18 12:44:00|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1605703450000|2020-11-18 12:44:10|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|0
1605703460000|2020-11-18 12:44:20|5122.85|5122.85|5123.54|5123.54|5123.54|5123.54|5122.85|5122.85|0
1605703560000|2020-11-18 12:46:00|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|0
1605703580000|2020-11-18 12:46:20|5122.03|5122.03|5122.4|5122.4|5122.4|5122.4|5122.03|5122.03|0
1605703600000|2020-11-18 12:46:40|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|0
1605703620000|2020-11-18 12:47:00|5122.4|5122.4|5122.23|5122.23|5122.4|5122.4|5122.23|5122.23|0
1605703660000|2020-11-18 12:47:40|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1605703670000|2020-11-18 12:47:50|5122.03|5122.03|5122.21|5122.21|5122.21|5122.21|5122.03|5122.03|0
1605703690000|2020-11-18 12:48:10|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|0
1605703700000|2020-11-18 12:48:20|5122.24|5122.24|5122.11|5122.11|5122.24|5122.24|5122.11|5122.11|0
1605703710000|2020-11-18 12:48:30|5121.87|5121.87|5121.61|5121.61|5121.87|5121.87|5121.61|5121.61|0
1605703730000|2020-11-18 12:48:50|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|0
1605703750000|2020-11-18 12:49:10|5121.03|5121.03|5120.03|5120.03|5121.03|5121.03|5120.03|5120.03|0
1605703760000|2020-11-18 12:49:20|5119.07|5119.07|5118.96|5118.96|5119.07|5119.07|5118.96|5118.96|0
1605703790000|2020-11-18 12:49:50|5119.16|5119.16|5119.43|5119.43|5119.43|5119.43|5119.16|5119.16|0
1605703800000|2020-11-18 12:50:00|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1605703820000|2020-11-18 12:50:20|5119.03|5119.03|5118.74|5118.74|5119.03|5119.03|5118.74|5118.74|0
1605703860000|2020-11-18 12:51:00|5118.51|5118.51|5116.93|5116.93|5118.51|5118.51|5116.93|5116.93|0
1605703870000|2020-11-18 12:51:10|5117.07|5117.07|5116.99|5116.99|5117.07|5117.07|5116.86|5116.86|0
1605703880000|2020-11-18 12:51:20|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|5117.68|0
1605703910000|2020-11-18 12:51:50|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|5117.95|0
1605703920000|2020-11-18 12:52:00|5118.64|5118.64|5118.87|5118.87|5118.87|5118.87|5118.64|5118.64|0
1605703930000|2020-11-18 12:52:10|5119.08|5119.08|5118.66|5118.66|5119.08|5119.08|5118.66|5118.66|0
1605703940000|2020-11-18 12:52:20|5118.84|5118.84|5118.84|5118.84|5118.84|5118.84|5118.84|5118.84|0
1605703950000|2020-11-18 12:52:30|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|0
1605703960000|2020-11-18 12:52:40|5118.45|5118.45|5117.77|5117.77|5118.45|5118.45|5117.77|5117.77|0
1605703980000|2020-11-18 12:53:00|5117.63|5117.63|5117.63|5117.63|5117.63|5117.63|5117.63|5117.63|0
1605704000000|2020-11-18 12:53:20|5117.9|5117.9|5117.77|5117.77|5117.9|5117.9|5117.77|5117.77|0
1605704020000|2020-11-18 12:53:40|5117.54|5117.54|5116.74|5116.74|5117.54|5117.54|5116.74|5116.74|0
1605704030000|2020-11-18 12:53:50|5116.91|5116.91|5117.02|5117.02|5117.02|5117.02|5116.91|5116.91|0
1605704050000|2020-11-18 12:54:10|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1605704060000|2020-11-18 12:54:20|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|0
1605704120000|2020-11-18 12:55:20|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|5119.14|0
1605704130000|2020-11-18 12:55:30|5119.31|5119.31|5119.64|5119.64|5119.64|5119.64|5119.31|5119.31|0
1605704140000|2020-11-18 12:55:40|5119.58|5119.58|5119.52|5119.52|5119.58|5119.58|5119.52|5119.52|0
1605704160000|2020-11-18 12:56:00|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|5120.21|0
1605704260000|2020-11-18 12:57:40|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|5120.1|0
1605704280000|2020-11-18 12:58:00|5120.78|5120.78|5121.47|5121.47|5121.47|5121.47|5120.78|5120.78|0
1605704300000|2020-11-18 12:58:20|5121.74|5121.74|5123.11|5123.11|5123.11|5123.11|5121.74|5121.74|0
1605704310000|2020-11-18 12:58:30|5122.43|5122.43|5121.74|5121.74|5122.43|5122.43|5121.74|5121.74|0
1605704320000|2020-11-18 12:58:40|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1605704340000|2020-11-18 12:59:00|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|0
1605704350000|2020-11-18 12:59:10|5120.78|5120.78|5120.78|5120.78|5120.78|5120.78|5120.78|5120.78|0
1605704360000|2020-11-18 12:59:20|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|5121.47|0
1605704430000|2020-11-18 13:00:30|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1605704440000|2020-11-18 13:00:40|5121.37|5121.37|5118.55|5118.55|5121.6|5121.6|5118.55|5118.55|0
1605704450000|2020-11-18 13:00:50|5118.41|5118.41|5115.89|5115.89|5118.41|5118.41|5115.89|5115.89|0
1605704460000|2020-11-18 13:01:00|5115.2|5115.2|5114.52|5114.52|5115.2|5115.2|5114.52|5114.52|0
1605704470000|2020-11-18 13:01:10|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|0
1605704480000|2020-11-18 13:01:20|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|5114.58|0
1605704490000|2020-11-18 13:01:30|5114.85|5114.85|5115.27|5115.27|5115.27|5115.27|5114.85|5114.85|0
1605704500000|2020-11-18 13:01:40|5115.95|5115.95|5116.98|5116.98|5116.98|5116.98|5115.95|5115.95|0
1605704520000|2020-11-18 13:02:00|5117.21|5117.21|5118.03|5118.03|5118.03|5118.03|5117.21|5117.21|0
1605704530000|2020-11-18 13:02:10|5118.24|5118.24|5118.24|5118.24|5118.24|5118.24|5118.24|5118.24|0
1605704540000|2020-11-18 13:02:20|5118.11|5118.11|5117.97|5117.97|5118.11|5118.11|5117.97|5117.97|0
1605704560000|2020-11-18 13:02:40|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|0
1605704570000|2020-11-18 13:02:50|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|5118.09|0
1605704590000|2020-11-18 13:03:10|5117.4|5117.4|5116.67|5116.67|5117.4|5117.4|5116.67|5116.67|0
1605704600000|2020-11-18 13:03:20|5115.75|5115.75|5114.67|5114.67|5115.75|5115.75|5114.67|5114.67|0
1605704610000|2020-11-18 13:03:30|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|0
1605704620000|2020-11-18 13:03:40|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|0
1605704630000|2020-11-18 13:03:50|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1605704660000|2020-11-18 13:04:20|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1605704670000|2020-11-18 13:04:30|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|0
1605704690000|2020-11-18 13:04:50|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|5115.38|0
1605704700000|2020-11-18 13:05:00|5114.69|5114.69|5114.01|5114.01|5114.69|5114.69|5114.01|5114.01|0
1605704710000|2020-11-18 13:05:10|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|5113.61|0
1605704720000|2020-11-18 13:05:20|5113.66|5113.66|5113.84|5113.84|5113.84|5113.84|5113.66|5113.66|0
1605704750000|2020-11-18 13:05:50|5113.15|5113.15|5113.84|5113.84|5113.84|5113.84|5113.15|5113.15|0
1605704760000|2020-11-18 13:06:00|5113.95|5113.95|5114.01|5114.01|5114.01|5114.01|5113.95|5113.95|0
1605704770000|2020-11-18 13:06:10|5113.87|5113.87|5113.99|5113.99|5113.99|5113.99|5113.87|5113.87|0
1605704780000|2020-11-18 13:06:20|5114.19|5114.19|5114.53|5114.53|5115.09|5115.09|5114.19|5114.19|0
1605704810000|2020-11-18 13:06:50|5115.22|5115.22|5116.82|5116.82|5116.82|5116.82|5115.22|5115.22|0
1605704820000|2020-11-18 13:07:00|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|5116.69|0
1605704870000|2020-11-18 13:07:50|5116|5116|5116|5116|5116|5116|5116|5116|0
1605704890000|2020-11-18 13:08:10|5115.94|5115.94|5115.66|5115.66|5115.94|5115.94|5115.66|5115.66|0
1605704900000|2020-11-18 13:08:20|5115.24|5115.24|5115.01|5115.01|5115.24|5115.24|5115.01|5115.01|0
1605704910000|2020-11-18 13:08:30|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|0
1605704930000|2020-11-18 13:08:50|5115.83|5115.83|5114.19|5114.19|5115.83|5115.83|5114.19|5114.19|0
1605704960000|2020-11-18 13:09:20|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|5114.88|0
1605704980000|2020-11-18 13:09:40|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|5114.19|0
1605704990000|2020-11-18 13:09:50|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|0
1605705040000|2020-11-18 13:10:40|5113.27|5113.27|5113.27|5113.27|5113.27|5113.27|5113.27|5113.27|0
1605705050000|2020-11-18 13:10:50|5112.91|5112.91|5114.28|5114.28|5114.28|5114.28|5112.91|5112.91|0
1605705070000|2020-11-18 13:11:10|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1605705120000|2020-11-18 13:12:00|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|0
1605705130000|2020-11-18 13:12:10|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|0
1605705140000|2020-11-18 13:12:20|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1605705160000|2020-11-18 13:12:40|5113.96|5113.96|5114.65|5114.65|5114.65|5114.65|5113.96|5113.96|0
1605705180000|2020-11-18 13:13:00|5115.34|5115.34|5116.03|5116.03|5116.03|5116.03|5115.34|5115.34|0
1605705190000|2020-11-18 13:13:10|5116.16|5116.16|5116.82|5116.82|5116.82|5116.82|5115.93|5115.93|0
1605705200000|2020-11-18 13:13:20|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|5117.29|0
1605705210000|2020-11-18 13:13:30|5116.12|5116.12|5116.12|5116.12|5116.12|5116.12|5116.12|5116.12|0
1605705220000|2020-11-18 13:13:40|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|5116.25|0
1605705230000|2020-11-18 13:13:50|5117.63|5117.63|5117.63|5117.63|5117.63|5117.63|5117.63|5117.63|0
1605705240000|2020-11-18 13:14:00|5117.46|5117.46|5116.77|5116.77|5117.46|5117.46|5116.77|5116.77|0
1605705250000|2020-11-18 13:14:10|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|5116.88|0
1605705260000|2020-11-18 13:14:20|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|0
1605705280000|2020-11-18 13:14:40|5117.44|5117.44|5117.3|5117.3|5117.44|5117.44|5117.3|5117.3|0
1605705290000|2020-11-18 13:14:50|5117.99|5117.99|5117.99|5117.99|5117.99|5117.99|5117.99|5117.99|0
1605705300000|2020-11-18 13:15:00|5117.3|5117.3|5116.84|5116.84|5117.3|5117.3|5116.84|5116.84|0
1605705310000|2020-11-18 13:15:10|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|0
1605705320000|2020-11-18 13:15:20|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|0
1605705330000|2020-11-18 13:15:30|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|0
1605705350000|2020-11-18 13:15:50|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|0
1605705360000|2020-11-18 13:16:00|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|5116.89|0
1605705400000|2020-11-18 13:16:40|5116.72|5116.72|5116.55|5116.55|5116.72|5116.72|5116.55|5116.55|0
1605705410000|2020-11-18 13:16:50|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|0
1605705420000|2020-11-18 13:17:00|5117.37|5117.37|5117.37|5117.37|5117.37|5117.37|5117.37|5117.37|0
1605705430000|2020-11-18 13:17:10|5118.05|5118.05|5117.37|5117.37|5118.05|5118.05|5117.37|5117.37|0
1605705440000|2020-11-18 13:17:20|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1605705450000|2020-11-18 13:17:30|5116.11|5116.11|5116.05|5116.05|5116.79|5116.79|5116.05|5116.05|0
1605705470000|2020-11-18 13:17:50|5115.65|5115.65|5114.04|5114.04|5115.65|5115.65|5114.04|5114.04|0
1605705490000|2020-11-18 13:18:10|5113.78|5113.78|5114.73|5114.73|5114.73|5114.73|5113.78|5113.78|0
1605705500000|2020-11-18 13:18:20|5115|5115|5115.69|5115.69|5115.69|5115.69|5115|5115|0
1605705530000|2020-11-18 13:18:50|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|5114.31|0
1605705540000|2020-11-18 13:19:00|5115|5115|5115|5115|5115|5115|5115|5115|0
1605705550000|2020-11-18 13:19:10|5116.37|5116.37|5116.51|5116.51|5116.64|5116.64|5116.37|5116.37|0
1605705560000|2020-11-18 13:19:20|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|5116.74|0
1605705580000|2020-11-18 13:19:40|5116.97|5116.97|5117.12|5117.12|5117.12|5117.12|5116.91|5116.91|0
1605705590000|2020-11-18 13:19:50|5117.81|5117.81|5117.81|5117.81|5117.81|5117.81|5117.81|5117.81|0
1605705600000|2020-11-18 13:20:00|5118.27|5118.27|5118.27|5118.27|5118.27|5118.27|5118.27|5118.27|0
1605705610000|2020-11-18 13:20:10|5118.33|5118.33|5118.1|5118.1|5118.79|5118.79|5117.87|5117.87|0
1605705620000|2020-11-18 13:20:20|5118.79|5118.79|5118.79|5118.79|5118.79|5118.79|5118.79|5118.79|0
1605705650000|2020-11-18 13:20:50|5118.92|5118.92|5119.61|5119.61|5119.61|5119.61|5118.92|5118.92|0
1605705660000|2020-11-18 13:21:00|5119.55|5119.55|5119.5|5119.5|5119.55|5119.55|5119.5|5119.5|0
1605705670000|2020-11-18 13:21:10|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|0
1605705720000|2020-11-18 13:22:00|5119.1|5119.1|5119.32|5119.32|5119.32|5119.32|5119.1|5119.1|0
1605705740000|2020-11-18 13:22:20|5119.19|5119.19|5119.19|5119.19|5119.19|5119.19|5119.19|5119.19|0
1605705760000|2020-11-18 13:22:40|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|0
1605705770000|2020-11-18 13:22:50|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|5119.99|0
1605705780000|2020-11-18 13:23:00|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|0
1605705790000|2020-11-18 13:23:10|5119.72|5119.72|5119.04|5119.04|5119.72|5119.72|5119.04|5119.04|0
1605705800000|2020-11-18 13:23:20|5118.87|5118.87|5116.55|5116.55|5118.87|5118.87|5116.55|5116.55|0
1605705820000|2020-11-18 13:23:40|5116.34|5116.34|5116.29|5116.29|5116.34|5116.34|5116.29|5116.29|0
1605705830000|2020-11-18 13:23:50|5115.6|5115.6|5114.91|5114.91|5115.6|5115.6|5114.91|5114.91|0
1605705870000|2020-11-18 13:24:30|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|0
1605705890000|2020-11-18 13:24:50|5115.6|5115.6|5114.78|5114.78|5115.6|5115.6|5114.78|5114.78|0
1605705910000|2020-11-18 13:25:10|5115.01|5115.01|5115.93|5115.93|5115.93|5115.93|5115.01|5115.01|0
1605705930000|2020-11-18 13:25:30|5115.24|5115.24|5115.51|5115.51|5115.51|5115.51|5115.24|5115.24|0
1605705940000|2020-11-18 13:25:40|5114.82|5114.82|5114.82|5114.82|5114.82|5114.82|5114.82|5114.82|0
1605705950000|2020-11-18 13:25:50|5115.03|5115.03|5115.03|5115.03|5115.03|5115.03|5115.03|5115.03|0
1605705960000|2020-11-18 13:26:00|5114.89|5114.89|5114.63|5114.63|5114.89|5114.89|5114.63|5114.63|0
1605705980000|2020-11-18 13:26:20|5114.89|5114.89|5114.91|5114.91|5115.03|5115.03|5114.89|5114.89|0
1605706000000|2020-11-18 13:26:40|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|5115.6|0
1605706010000|2020-11-18 13:26:50|5115.37|5115.37|5114.36|5114.36|5115.37|5115.37|5114.36|5114.36|0
1605706020000|2020-11-18 13:27:00|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|5113.68|0
1605706030000|2020-11-18 13:27:10|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|0
1605706040000|2020-11-18 13:27:20|5113.21|5113.21|5112.39|5112.39|5113.21|5113.21|5112.39|5112.39|0
1605706050000|2020-11-18 13:27:30|5112.02|5112.02|5112.26|5112.26|5112.26|5112.26|5112.02|5112.02|0
1605706070000|2020-11-18 13:27:50|5112.02|5112.02|5110.65|5110.65|5112.02|5112.02|5110.65|5110.65|0
1605706110000|2020-11-18 13:28:30|5110.61|5110.61|5110.68|5110.68|5110.68|5110.68|5110.21|5110.21|0
1605706120000|2020-11-18 13:28:40|5111.08|5111.08|5111.18|5111.18|5111.18|5111.18|5110.95|5110.95|0
1605706140000|2020-11-18 13:29:00|5111.87|5111.87|5111.87|5111.87|5111.87|5111.87|5111.87|5111.87|0
1605706150000|2020-11-18 13:29:10|5112.13|5112.13|5112.4|5112.4|5112.4|5112.4|5112.13|5112.13|0
1605706180000|2020-11-18 13:29:40|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|5113.09|0
1605706190000|2020-11-18 13:29:50|5112.92|5112.92|5113.67|5113.67|5113.67|5113.67|5112.92|5112.92|0
1605706200000|2020-11-18 13:30:00|5115.04|5115.04|5114.87|5114.87|5115.04|5115.04|5114.87|5114.87|0
1605706220000|2020-11-18 13:30:20|5114.98|5114.98|5112.52|5112.52|5114.98|5114.98|5112.52|5112.52|0
1605706240000|2020-11-18 13:30:40|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|5112.63|0
1605706250000|2020-11-18 13:30:50|5113.32|5113.32|5114.69|5114.69|5114.69|5114.69|5113.32|5113.32|0
1605706260000|2020-11-18 13:31:00|5114.43|5114.43|5114.29|5114.29|5114.43|5114.43|5114.29|5114.29|0
1605706310000|2020-11-18 13:31:50|5113.6|5113.6|5114.29|5114.29|5114.29|5114.29|5113.6|5113.6|0
1605706320000|2020-11-18 13:32:00|5114.56|5114.56|5114.01|5114.01|5114.56|5114.56|5114.01|5114.01|0
1605706360000|2020-11-18 13:32:40|5114.06|5114.06|5114.35|5114.35|5114.35|5114.35|5114.06|5114.06|0
1605706380000|2020-11-18 13:33:00|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|0
1605706390000|2020-11-18 13:33:10|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1605706400000|2020-11-18 13:33:20|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|5114.26|0
1605706410000|2020-11-18 13:33:30|5115.63|5115.63|5115.63|5115.63|5115.63|5115.63|5115.63|5115.63|0
1605706440000|2020-11-18 13:34:00|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|5116.32|0
1605706450000|2020-11-18 13:34:10|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1605706480000|2020-11-18 13:34:40|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|0
1605706510000|2020-11-18 13:35:10|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|5116.42|0
1605706520000|2020-11-18 13:35:20|5116.28|5116.28|5116.15|5116.15|5116.28|5116.28|5116.15|5116.15|0
1605706530000|2020-11-18 13:35:30|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|5116.84|0
1605706540000|2020-11-18 13:35:40|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|0
1605706560000|2020-11-18 13:36:00|5117.81|5117.81|5118.63|5118.63|5118.63|5118.63|5117.81|5117.81|0
1605706570000|2020-11-18 13:36:10|5119.32|5119.32|5119.59|5119.59|5119.59|5119.59|5119.32|5119.32|0
1605706600000|2020-11-18 13:36:40|5119.72|5119.72|5119.59|5119.59|5119.72|5119.72|5119.59|5119.59|0
1605706620000|2020-11-18 13:37:00|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|5118.9|0
1605706640000|2020-11-18 13:37:20|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|5119.37|0
1605706660000|2020-11-18 13:37:40|5119.14|5119.14|5118.18|5118.18|5119.14|5119.14|5118.18|5118.18|0
1605706670000|2020-11-18 13:37:50|5117.95|5117.95|5117.83|5117.83|5117.95|5117.95|5117.83|5117.83|0
1605706680000|2020-11-18 13:38:00|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1605706710000|2020-11-18 13:38:30|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|5117.69|0
1605706740000|2020-11-18 13:39:00|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|5117.48|0
1605706750000|2020-11-18 13:39:10|5116.11|5116.11|5116.79|5116.79|5116.79|5116.79|5116.11|5116.11|0
1605706800000|2020-11-18 13:40:00|5116.74|5116.74|5116.85|5116.85|5116.85|5116.85|5116.68|5116.68|0
1605706840000|2020-11-18 13:40:40|5115.93|5115.93|5113.71|5113.71|5115.93|5115.93|5113.71|5113.71|0
1605706850000|2020-11-18 13:40:50|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|5113.51|0
1605706870000|2020-11-18 13:41:10|5113.45|5113.45|5113.11|5113.11|5113.45|5113.45|5113.11|5113.11|0
1605706880000|2020-11-18 13:41:20|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|5113.31|0
1605706900000|2020-11-18 13:41:40|5113.45|5113.45|5116.38|5116.38|5116.38|5116.38|5113.45|5113.45|0
1605706910000|2020-11-18 13:41:50|5116.44|5116.44|5116.71|5116.71|5116.71|5116.71|5116.44|5116.44|0
1605706940000|2020-11-18 13:42:20|5116.65|5116.65|5115.96|5115.96|5116.65|5116.65|5115.96|5115.96|0
1605706970000|2020-11-18 13:42:50|5116.02|5116.02|5116.36|5116.36|5116.36|5116.36|5116.02|5116.02|0
1605706980000|2020-11-18 13:43:00|5117.05|5117.05|5116.99|5116.99|5117.05|5117.05|5116.99|5116.99|0
1605706990000|2020-11-18 13:43:10|5117.46|5117.46|5117.46|5117.46|5117.46|5117.46|5117.46|5117.46|0
1605707010000|2020-11-18 13:43:30|5117.25|5117.25|5116.34|5116.34|5117.25|5117.25|5116.34|5116.34|0
1605707020000|2020-11-18 13:43:40|5116.07|5116.07|5115.93|5115.93|5116.07|5116.07|5115.93|5115.93|0
1605707030000|2020-11-18 13:43:50|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|0
1605707040000|2020-11-18 13:44:00|5117.31|5117.31|5117.71|5117.71|5117.71|5117.71|5117.31|5117.31|0
1605707050000|2020-11-18 13:44:10|5117.6|5117.6|5116.85|5116.85|5117.6|5117.6|5116.85|5116.85|0
1605707060000|2020-11-18 13:44:20|5117.12|5117.12|5118.18|5118.18|5118.18|5118.18|5116.75|5116.75|0
1605707070000|2020-11-18 13:44:30|5118.87|5118.87|5120.05|5120.05|5120.05|5120.05|5118.87|5118.87|0
1605707080000|2020-11-18 13:44:40|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|5119.36|0
1605707110000|2020-11-18 13:45:10|5119.6|5119.6|5119.94|5119.94|5119.94|5119.94|5119.6|5119.6|0
1605707120000|2020-11-18 13:45:20|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|0
1605707160000|2020-11-18 13:46:00|5119.59|5119.59|5118.71|5118.71|5119.59|5119.59|5118.16|5118.16|0
1605707170000|2020-11-18 13:46:10|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|5118.02|0
1605707180000|2020-11-18 13:46:20|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1605707190000|2020-11-18 13:46:30|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1605707210000|2020-11-18 13:46:50|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|5118.31|0
1605707230000|2020-11-18 13:47:10|5119|5119|5119.26|5119.26|5119.26|5119.26|5119|5119|0
1605707240000|2020-11-18 13:47:20|5119.47|5119.47|5119.47|5119.47|5119.47|5119.47|5119.47|5119.47|0
1605707260000|2020-11-18 13:47:40|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|5119.7|0
1605707300000|2020-11-18 13:48:20|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|0
1605707310000|2020-11-18 13:48:30|5121.08|5121.08|5122.17|5122.17|5122.17|5122.17|5121.08|5121.08|0
1605707330000|2020-11-18 13:48:50|5122.4|5122.4|5122.57|5122.57|5122.57|5122.57|5122.4|5122.4|0
1605707340000|2020-11-18 13:49:00|5122.69|5122.69|5123.93|5123.93|5123.93|5123.93|5122.69|5122.69|0
1605707350000|2020-11-18 13:49:10|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|0
1605707380000|2020-11-18 13:49:40|5123.89|5123.89|5123.89|5123.89|5123.89|5123.89|5123.89|5123.89|0
1605707400000|2020-11-18 13:50:00|5123.76|5123.76|5123.63|5123.63|5123.76|5123.76|5123.63|5123.63|0
1605707410000|2020-11-18 13:50:10|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1605707420000|2020-11-18 13:50:20|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|0
1605707450000|2020-11-18 13:50:50|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|0
1605707520000|2020-11-18 13:52:00|5123.26|5123.26|5123.6|5123.6|5123.6|5123.6|5123.26|5123.26|0
1605707530000|2020-11-18 13:52:10|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|0
1605707580000|2020-11-18 13:53:00|5121.76|5121.76|5121.36|5121.36|5121.76|5121.76|5121.36|5121.36|0
1605707590000|2020-11-18 13:53:10|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|0
1605707640000|2020-11-18 13:54:00|5121.26|5121.26|5121.32|5121.32|5121.32|5121.32|5121.09|5121.09|0
1605707670000|2020-11-18 13:54:30|5121.45|5121.45|5121.22|5121.22|5121.45|5121.45|5121.22|5121.22|0
1605707690000|2020-11-18 13:54:50|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|5121.35|0
1605707700000|2020-11-18 13:55:00|5122.04|5122.04|5121.7|5121.7|5122.04|5122.04|5121.7|5121.7|0
1605707740000|2020-11-18 13:55:40|5121.83|5121.83|5122.12|5122.12|5122.12|5122.12|5121.83|5121.83|0
1605707750000|2020-11-18 13:55:50|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|0
1605707760000|2020-11-18 13:56:00|5122.58|5122.58|5122.92|5122.92|5122.92|5122.92|5122.58|5122.58|0
1605707780000|2020-11-18 13:56:20|5123.04|5123.04|5122.81|5122.81|5123.04|5123.04|5122.81|5122.81|0
1605707820000|2020-11-18 13:57:00|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|5124.18|0
1605707840000|2020-11-18 13:57:20|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|5124.42|0
1605707850000|2020-11-18 13:57:30|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|5124.28|0
1605707870000|2020-11-18 13:57:50|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|0
1605707880000|2020-11-18 13:58:00|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|0
1605707900000|2020-11-18 13:58:20|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|0
1605707910000|2020-11-18 13:58:30|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|0
1605707940000|2020-11-18 13:59:00|5125.81|5125.81|5125.81|5125.81|5125.81|5125.81|5125.81|5125.81|0
1605707960000|2020-11-18 13:59:20|5126.5|5126.5|5127.55|5127.55|5127.55|5127.55|5126.5|5126.5|0
1605707970000|2020-11-18 13:59:30|5128.24|5128.24|5128.24|5128.24|5128.24|5128.24|5128.24|5128.24|0
1605708000000|2020-11-18 14:00:00|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|5127.98|0
1605708030000|2020-11-18 14:00:30|5128.04|5128.04|5127.55|5127.55|5128.04|5128.04|5126.87|5126.87|0
1605708040000|2020-11-18 14:00:40|5128.24|5128.24|5128.93|5128.93|5128.93|5128.93|5128.24|5128.24|0
1605708060000|2020-11-18 14:01:00|5130.3|5130.3|5129.62|5129.62|5130.3|5130.3|5129.62|5129.62|0
1605708070000|2020-11-18 14:01:10|5129.67|5129.67|5129.81|5129.81|5129.81|5129.81|5129.67|5129.67|0
1605708120000|2020-11-18 14:02:00|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|0
1605708150000|2020-11-18 14:02:30|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|5129.6|0
1605708160000|2020-11-18 14:02:40|5129.36|5129.36|5129.44|5129.44|5129.44|5129.44|5129.1|5129.1|0
1605708170000|2020-11-18 14:02:50|5129.5|5129.5|5129.5|5129.5|5129.5|5129.5|5129.5|5129.5|0
1605708180000|2020-11-18 14:03:00|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|0
1605708190000|2020-11-18 14:03:10|5129.2|5129.2|5129.41|5129.41|5129.41|5129.41|5129.2|5129.2|0
1605708210000|2020-11-18 14:03:30|5129.47|5129.47|5129.6|5129.6|5129.6|5129.6|5129.47|5129.47|0
1605708220000|2020-11-18 14:03:40|5128.91|5128.91|5127.54|5127.54|5128.91|5128.91|5127.54|5127.54|0
1605708230000|2020-11-18 14:03:50|5127.48|5127.48|5127.65|5127.65|5127.65|5127.65|5127.48|5127.48|0
1605708240000|2020-11-18 14:04:00|5127.77|5127.77|5128.45|5128.45|5128.45|5128.45|5127.77|5127.77|0
1605708250000|2020-11-18 14:04:10|5128.32|5128.32|5128.32|5128.32|5129.01|5129.01|5128.32|5128.32|0
1605708260000|2020-11-18 14:04:20|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|0
1605708280000|2020-11-18 14:04:40|5128.51|5128.51|5127.75|5127.75|5128.57|5128.57|5127.75|5127.75|0
1605708290000|2020-11-18 14:04:50|5127.46|5127.46|5127.4|5127.4|5127.46|5127.46|5127.4|5127.4|0
1605708300000|2020-11-18 14:05:00|5127.46|5127.46|5127.58|5127.58|5127.58|5127.58|5127.46|5127.46|0
1605708320000|2020-11-18 14:05:20|5127.71|5127.71|5127.71|5127.71|5127.71|5127.71|5127.71|5127.71|0
1605708330000|2020-11-18 14:05:30|5127.84|5127.84|5128.02|5128.02|5128.42|5128.42|5127.84|5127.84|0
1605708340000|2020-11-18 14:05:40|5128.13|5128.13|5129.37|5129.37|5129.37|5129.37|5128.13|5128.13|0
1605708350000|2020-11-18 14:05:50|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|0
1605708360000|2020-11-18 14:06:00|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|0
1605708390000|2020-11-18 14:06:30|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|5128.95|0
1605708400000|2020-11-18 14:06:40|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|5129.18|0
1605708440000|2020-11-18 14:07:20|5128.97|5128.97|5128.97|5128.97|5128.97|5128.97|5128.97|5128.97|0
1605708470000|2020-11-18 14:07:50|5128.29|5128.29|5127.6|5127.6|5128.29|5128.29|5127.6|5127.6|0
1605708480000|2020-11-18 14:08:00|5127.13|5127.13|5126.81|5126.81|5127.13|5127.13|5126.81|5126.81|0
1605708490000|2020-11-18 14:08:10|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|5126.12|0
1605708520000|2020-11-18 14:08:40|5126.25|5126.25|5126.39|5126.39|5126.39|5126.39|5126.25|5126.25|0
1605708530000|2020-11-18 14:08:50|5126.62|5126.62|5126.81|5126.81|5126.81|5126.81|5126.62|5126.62|0
1605708540000|2020-11-18 14:09:00|5126.58|5126.58|5126.52|5126.52|5126.58|5126.58|5126.52|5126.52|0
1605708570000|2020-11-18 14:09:30|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|5123.77|0
1605708580000|2020-11-18 14:09:40|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|5123.08|0
1605708590000|2020-11-18 14:09:50|5122.88|5122.88|5122.99|5122.99|5122.99|5122.99|5122.88|5122.88|0
1605708600000|2020-11-18 14:10:00|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|0
1605708610000|2020-11-18 14:10:10|5122.82|5122.82|5122.82|5122.82|5122.82|5122.82|5122.82|5122.82|0
1605708620000|2020-11-18 14:10:20|5122.88|5122.88|5122.93|5122.93|5122.93|5122.93|5122.88|5122.88|0
1605708630000|2020-11-18 14:10:30|5123.05|5123.05|5123.22|5123.22|5123.22|5123.22|5123.05|5123.05|0
1605708640000|2020-11-18 14:10:40|5122.81|5122.81|5123.01|5123.01|5123.01|5123.01|5122.81|5122.81|0
1605708650000|2020-11-18 14:10:50|5122.88|5122.88|5122.75|5122.75|5122.88|5122.88|5122.75|5122.75|0
1605708680000|2020-11-18 14:11:20|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|0
1605708690000|2020-11-18 14:11:30|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|5120.82|0
1605708710000|2020-11-18 14:11:50|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|0
1605708730000|2020-11-18 14:12:10|5120.57|5120.57|5120.57|5120.57|5120.57|5120.57|5120.57|5120.57|0
1605708740000|2020-11-18 14:12:20|5120.04|5120.04|5119.53|5119.53|5120.04|5120.04|5119.53|5119.53|0
1605708750000|2020-11-18 14:12:30|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|0
1605708770000|2020-11-18 14:12:50|5119.26|5119.26|5119.26|5119.26|5119.26|5119.26|5119.26|5119.26|0
1605708810000|2020-11-18 14:13:30|5118.57|5118.57|5117.88|5117.88|5118.57|5118.57|5117.88|5117.88|0
1605708820000|2020-11-18 14:13:40|5118.22|5118.22|5118.11|5118.11|5118.22|5118.22|5118.11|5118.11|0
1605708860000|2020-11-18 14:14:20|5117.64|5117.64|5117.28|5117.28|5117.64|5117.64|5117.28|5117.28|0
1605708870000|2020-11-18 14:14:30|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|5117.96|0
1605708880000|2020-11-18 14:14:40|5117.28|5117.28|5116.59|5116.59|5117.28|5117.28|5116.59|5116.59|0
1605708900000|2020-11-18 14:15:00|5116.53|5116.53|5116.47|5116.47|5116.53|5116.53|5116.47|5116.47|0
1605708910000|2020-11-18 14:15:10|5116.61|5116.61|5116.96|5116.96|5116.96|5116.96|5116.61|5116.61|0
1605708920000|2020-11-18 14:15:20|5117.07|5117.07|5117.3|5117.3|5117.3|5117.3|5117.07|5117.07|0
1605708930000|2020-11-18 14:15:30|5116.62|5116.62|5115.93|5115.93|5116.62|5116.62|5115.93|5115.93|0
1605708950000|2020-11-18 14:15:50|5116.04|5116.04|5115.89|5115.89|5116.16|5116.16|5115.89|5115.89|0
1605708960000|2020-11-18 14:16:00|5115.84|5115.84|5115.6|5115.6|5115.84|5115.84|5115.6|5115.6|0
1605708970000|2020-11-18 14:16:10|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|0
1605709010000|2020-11-18 14:16:50|5115.58|5115.58|5115.71|5115.71|5115.71|5115.71|5115.58|5115.58|0
1605709030000|2020-11-18 14:17:10|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1605709060000|2020-11-18 14:17:40|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|5115.77|0
1605709070000|2020-11-18 14:17:50|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|5115.82|0
1605709120000|2020-11-18 14:18:40|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|0
1605709130000|2020-11-18 14:18:50|5117.21|5117.21|5118.03|5118.03|5118.03|5118.03|5117.21|5117.21|0
1605709140000|2020-11-18 14:19:00|5119.41|5119.41|5119.47|5119.47|5119.47|5119.47|5119.41|5119.41|0
1605709150000|2020-11-18 14:19:10|5119.73|5119.73|5120.47|5120.47|5120.47|5120.47|5119.73|5119.73|0
1605709160000|2020-11-18 14:19:20|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|0
1605709170000|2020-11-18 14:19:30|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|0
1605709180000|2020-11-18 14:19:40|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|5118.97|0
1605709200000|2020-11-18 14:20:00|5119.17|5119.17|5119.64|5119.64|5119.64|5119.64|5119.17|5119.17|0
1605709210000|2020-11-18 14:20:10|5119.84|5119.84|5119.84|5119.84|5119.84|5119.84|5119.84|5119.84|0
1605709230000|2020-11-18 14:20:30|5120.38|5120.38|5120.26|5120.26|5120.38|5120.38|5120.26|5120.26|0
1605709260000|2020-11-18 14:21:00|5121.64|5121.64|5121.91|5121.91|5121.91|5121.91|5121.64|5121.64|0
1605709280000|2020-11-18 14:21:20|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|0
1605709300000|2020-11-18 14:21:40|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|5121.39|0
1605709310000|2020-11-18 14:21:50|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|0
1605709320000|2020-11-18 14:22:00|5121.49|5121.49|5121.26|5121.26|5121.49|5121.49|5121.26|5121.26|0
1605709330000|2020-11-18 14:22:10|5121.39|5121.39|5121.05|5121.05|5121.39|5121.39|5121.05|5121.05|0
1605709350000|2020-11-18 14:22:30|5121.74|5121.74|5121.48|5121.48|5121.74|5121.74|5121.48|5121.48|0
1605709360000|2020-11-18 14:22:40|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|5121.42|0
1605709390000|2020-11-18 14:23:10|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|0
1605709400000|2020-11-18 14:23:20|5121.01|5121.01|5119.44|5119.44|5121.18|5121.18|5119.44|5119.44|0
1605709420000|2020-11-18 14:23:40|5118.06|5118.06|5117.17|5117.17|5118.06|5118.06|5117.17|5117.17|0
1605709440000|2020-11-18 14:24:00|5117.22|5117.22|5116.82|5116.82|5117.22|5117.22|5116.82|5116.82|0
1605709470000|2020-11-18 14:24:30|5116.96|5116.96|5117.09|5117.09|5117.09|5117.09|5116.96|5116.96|0
1605709480000|2020-11-18 14:24:40|5117.15|5117.15|5117.15|5117.15|5117.15|5117.15|5117.15|5117.15|0
1605709490000|2020-11-18 14:24:50|5117.84|5117.84|5117.72|5117.72|5117.84|5117.84|5117.72|5117.72|0
1605709500000|2020-11-18 14:25:00|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1605709520000|2020-11-18 14:25:20|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|5117.66|0
1605709550000|2020-11-18 14:25:50|5117.2|5117.2|5116.38|5116.38|5117.2|5117.2|5116.38|5116.38|0
1605709570000|2020-11-18 14:26:10|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|0
1605709580000|2020-11-18 14:26:20|5117.18|5117.18|5117.31|5117.31|5117.31|5117.31|5117.18|5117.18|0
1605709600000|2020-11-18 14:26:40|5117.55|5117.55|5117.04|5117.04|5117.55|5117.55|5117.04|5117.04|0
1605709620000|2020-11-18 14:27:00|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|5117.73|0
1605709640000|2020-11-18 14:27:20|5118|5118|5118|5118|5118|5118|5118|5118|0
1605709650000|2020-11-18 14:27:30|5118.69|5118.69|5118.82|5118.82|5118.82|5118.82|5118.69|5118.69|0
1605709670000|2020-11-18 14:27:50|5118.13|5118.13|5118.13|5118.13|5118.13|5118.13|5118.13|5118.13|0
1605709680000|2020-11-18 14:28:00|5117.87|5117.87|5117.73|5117.73|5117.87|5117.87|5117.73|5117.73|0
1605709700000|2020-11-18 14:28:20|5117.87|5117.87|5117.75|5117.75|5117.87|5117.87|5117.75|5117.75|0
1605709720000|2020-11-18 14:28:40|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1605709730000|2020-11-18 14:28:50|5118.3|5118.3|5120.31|5120.31|5120.31|5120.31|5118.3|5118.3|0
1605709740000|2020-11-18 14:29:00|5120.51|5120.51|5120.34|5120.34|5120.51|5120.51|5120.34|5120.34|0
1605709760000|2020-11-18 14:29:20|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1605709770000|2020-11-18 14:29:30|5121.3|5121.3|5121.76|5121.76|5121.76|5121.76|5121.3|5121.3|0
1605709780000|2020-11-18 14:29:40|5123.14|5123.14|5123.41|5123.41|5123.41|5123.41|5123.14|5123.14|0
1605709790000|2020-11-18 14:29:50|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|5123.46|0
1605709800000|2020-11-18 14:30:00|5124.15|5124.15|5122.34|5122.34|5124.29|5124.29|5122.28|5122.28|0
1605709810000|2020-11-18 14:30:10|5122.39|5122.39|5122.22|5122.22|5122.51|5122.51|5122.22|5122.22|0
1605709820000|2020-11-18 14:30:20|5122.05|5122.05|5122.45|5122.45|5122.45|5122.45|5122.05|5122.05|0
1605709830000|2020-11-18 14:30:30|5122.39|5122.39|5122.26|5122.26|5122.39|5122.39|5122.26|5122.26|0
1605709860000|2020-11-18 14:31:00|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|0
1605709870000|2020-11-18 14:31:10|5124.38|5124.38|5123.69|5123.69|5124.38|5124.38|5123.69|5123.69|0
1605709880000|2020-11-18 14:31:20|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1605709890000|2020-11-18 14:31:30|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|0
1605709900000|2020-11-18 14:31:40|5122.63|5122.63|5122.74|5122.74|5122.74|5122.74|5122.63|5122.63|0
1605709910000|2020-11-18 14:31:50|5122.97|5122.97|5123.03|5123.03|5123.03|5123.03|5122.91|5122.91|0
1605709920000|2020-11-18 14:32:00|5122.97|5122.97|5122.86|5122.86|5123.03|5123.03|5122.86|5122.86|0
1605709940000|2020-11-18 14:32:20|5123.03|5123.03|5123.03|5123.03|5123.98|5123.98|5122.97|5122.97|0
1605709950000|2020-11-18 14:32:30|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|5122.8|0
1605709960000|2020-11-18 14:32:40|5123.48|5123.48|5121.42|5121.42|5123.48|5123.48|5121.42|5121.42|0
1605709970000|2020-11-18 14:32:50|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|5121.01|0
1605709980000|2020-11-18 14:33:00|5121.21|5121.21|5121.63|5121.63|5121.63|5121.63|5121.01|5121.01|0
1605710000000|2020-11-18 14:33:20|5121.36|5121.36|5121.36|5121.36|5121.36|5121.36|5121.36|5121.36|0
1605710010000|2020-11-18 14:33:30|5119.98|5119.98|5118.9|5118.9|5119.98|5119.98|5118.21|5118.21|0
1605710020000|2020-11-18 14:33:40|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|5119.11|0
1605710030000|2020-11-18 14:33:50|5118.99|5118.99|5119.05|5119.05|5119.05|5119.05|5118.93|5118.93|0
1605710040000|2020-11-18 14:34:00|5119.16|5119.16|5119.28|5119.28|5119.28|5119.28|5118.99|5118.99|0
1605710060000|2020-11-18 14:34:20|5118.59|5118.59|5120.16|5120.16|5120.33|5120.33|5118.59|5118.59|0
1605710070000|2020-11-18 14:34:30|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|0
1605710100000|2020-11-18 14:35:00|5119.97|5119.97|5120.05|5120.05|5120.1|5120.1|5119.91|5119.91|0
1605710110000|2020-11-18 14:35:10|5120.16|5120.16|5120.85|5120.85|5120.85|5120.85|5120.16|5120.16|0
1605710120000|2020-11-18 14:35:20|5120.96|5120.96|5121.02|5121.02|5121.02|5121.02|5120.96|5120.96|0
1605710130000|2020-11-18 14:35:30|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1605710140000|2020-11-18 14:35:40|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|0
1605710150000|2020-11-18 14:35:50|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|5122.15|0
1605710170000|2020-11-18 14:36:10|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|5120.77|0
1605710180000|2020-11-18 14:36:20|5120.2|5120.2|5120.06|5120.06|5120.2|5120.2|5120.06|5120.06|0
1605710190000|2020-11-18 14:36:30|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|5119.86|0
1605710200000|2020-11-18 14:36:40|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|5119.17|0
1605710210000|2020-11-18 14:36:50|5119.04|5119.04|5119.17|5119.17|5119.17|5119.17|5119.04|5119.04|0
1605710220000|2020-11-18 14:37:00|5117.8|5117.8|5116.21|5116.21|5117.85|5117.85|5116.21|5116.21|0
1605710230000|2020-11-18 14:37:10|5116|5116|5115.87|5115.87|5116|5116|5115.87|5115.87|0
1605710240000|2020-11-18 14:37:20|5115.32|5115.32|5115.32|5115.32|5115.32|5115.32|5115.32|5115.32|0
1605710250000|2020-11-18 14:37:30|5116.12|5116.12|5115.2|5115.2|5116.12|5116.12|5115.2|5115.2|0
1605710280000|2020-11-18 14:38:00|5114.99|5114.99|5115.68|5115.68|5115.68|5115.68|5114.99|5114.99|0
1605710290000|2020-11-18 14:38:10|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|0
1605710300000|2020-11-18 14:38:20|5116.37|5116.37|5116.31|5116.31|5116.37|5116.37|5116.31|5116.31|0
1605710310000|2020-11-18 14:38:30|5116.44|5116.44|5117.13|5117.13|5117.13|5117.13|5116.44|5116.44|0
1605710340000|2020-11-18 14:39:00|5116.44|5116.44|5117.13|5117.13|5117.13|5117.13|5116.44|5116.44|0
1605710350000|2020-11-18 14:39:10|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|0
1605710370000|2020-11-18 14:39:30|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|5116.68|0
1605710380000|2020-11-18 14:39:40|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|5116.44|0
1605710390000|2020-11-18 14:39:50|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|5116.39|0
1605710400000|2020-11-18 14:40:00|5116.59|5116.59|5117.49|5117.49|5117.49|5117.49|5116.59|5116.59|0
1605710410000|2020-11-18 14:40:10|5117.6|5117.6|5118.08|5118.08|5118.29|5118.29|5117.6|5117.6|0
1605710460000|2020-11-18 14:41:00|5117.29|5117.29|5115.59|5115.59|5117.29|5117.29|5115.59|5115.59|0
1605710480000|2020-11-18 14:41:20|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1605710500000|2020-11-18 14:41:40|5115.87|5115.87|5115.87|5115.87|5115.87|5115.87|5115.87|5115.87|0
1605710510000|2020-11-18 14:41:50|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1605710530000|2020-11-18 14:42:10|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1605710540000|2020-11-18 14:42:20|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|0
1605710560000|2020-11-18 14:42:40|5114.42|5114.42|5114.02|5114.02|5114.42|5114.42|5114.02|5114.02|0
1605710570000|2020-11-18 14:42:50|5113.55|5113.55|5112.75|5112.75|5113.55|5113.55|5112.75|5112.75|0
1605710580000|2020-11-18 14:43:00|5112.55|5112.55|5112.55|5112.55|5112.55|5112.55|5112.55|5112.55|0
1605710590000|2020-11-18 14:43:10|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|0
1605710610000|2020-11-18 14:43:30|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|0
1605710620000|2020-11-18 14:43:40|5112.41|5112.41|5111.73|5111.73|5112.41|5112.41|5111.73|5111.73|0
1605710630000|2020-11-18 14:43:50|5113.71|5113.71|5115.73|5115.73|5115.73|5115.73|5113.71|5113.71|0
1605710640000|2020-11-18 14:44:00|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|0
1605710650000|2020-11-18 14:44:10|5115.73|5115.73|5115.61|5115.61|5115.73|5115.73|5115.61|5115.61|0
1605710660000|2020-11-18 14:44:20|5115.56|5115.56|5115.23|5115.23|5115.56|5115.56|5115.23|5115.23|0
1605710670000|2020-11-18 14:44:30|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|0
1605710680000|2020-11-18 14:44:40|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|0
1605710700000|2020-11-18 14:45:00|5115.14|5115.14|5114|5114|5115.14|5115.14|5114|5114|0
1605710710000|2020-11-18 14:45:10|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|0
1605710720000|2020-11-18 14:45:20|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|0
1605710730000|2020-11-18 14:45:30|5114.97|5114.97|5114.97|5114.97|5114.97|5114.97|5114.97|5114.97|0
1605710750000|2020-11-18 14:45:50|5115.03|5115.03|5115.03|5115.03|5115.03|5115.03|5115.03|5115.03|0
1605710760000|2020-11-18 14:46:00|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|5114.66|0
1605710770000|2020-11-18 14:46:10|5113.98|5113.98|5113.29|5113.29|5113.98|5113.98|5113.29|5113.29|0
1605710780000|2020-11-18 14:46:20|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|5113.98|0
1605710790000|2020-11-18 14:46:30|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|5114.8|0
1605710820000|2020-11-18 14:47:00|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|0
1605710830000|2020-11-18 14:47:10|5114.8|5114.8|5114.66|5114.66|5114.8|5114.8|5114.66|5114.66|0
1605710850000|2020-11-18 14:47:30|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|5115.35|0
1605710860000|2020-11-18 14:47:40|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|5116.04|0
1605710890000|2020-11-18 14:48:10|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|0
1605710900000|2020-11-18 14:48:20|5116.67|5116.67|5114.93|5114.93|5116.67|5116.67|5114.93|5114.93|0
1605710920000|2020-11-18 14:48:40|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|5115.06|0
1605710940000|2020-11-18 14:49:00|5114.93|5114.93|5114.01|5114.01|5114.93|5114.93|5114.01|5114.01|0
1605710950000|2020-11-18 14:49:10|5113.32|5113.32|5113.15|5113.15|5113.32|5113.32|5113.15|5113.15|0
1605710970000|2020-11-18 14:49:30|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|5113.84|0
1605711000000|2020-11-18 14:50:00|5113.63|5113.63|5113.69|5113.69|5113.69|5113.69|5113.63|5113.63|0
1605711020000|2020-11-18 14:50:20|5113.48|5113.48|5113.69|5113.69|5113.69|5113.69|5113.48|5113.48|0
1605711040000|2020-11-18 14:50:40|5113.48|5113.48|5113.33|5113.33|5113.48|5113.48|5113.21|5113.21|0
1605711050000|2020-11-18 14:50:50|5113.39|5113.39|5113.39|5113.39|5113.39|5113.39|5113.25|5113.25|0
1605711070000|2020-11-18 14:51:10|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5111.88|5111.88|0
1605711080000|2020-11-18 14:51:20|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|0
1605711090000|2020-11-18 14:51:30|5112.53|5112.53|5112.53|5112.53|5112.53|5112.53|5112.53|5112.53|0
1605711100000|2020-11-18 14:51:40|5112.66|5112.66|5112.53|5112.53|5112.66|5112.66|5112.53|5112.53|0
1605711110000|2020-11-18 14:51:50|5112.29|5112.29|5112.5|5112.5|5112.7|5112.7|5112.29|5112.29|0
1605711120000|2020-11-18 14:52:00|5112.44|5112.44|5112.44|5112.44|5112.44|5112.44|5112.31|5112.31|0
1605711130000|2020-11-18 14:52:10|5113.13|5113.13|5112.71|5112.71|5113.13|5113.13|5112.44|5112.44|0
1605711140000|2020-11-18 14:52:20|5112.44|5112.44|5111.98|5111.98|5112.44|5112.44|5111.98|5111.98|0
1605711150000|2020-11-18 14:52:30|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|0
1605711170000|2020-11-18 14:52:50|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|5111.04|0
1605711190000|2020-11-18 14:53:10|5110.77|5110.77|5110.57|5110.57|5110.77|5110.77|5110.57|5110.57|0
1605711200000|2020-11-18 14:53:20|5110.36|5110.36|5108.77|5108.77|5110.36|5110.36|5108.77|5108.77|0
1605711210000|2020-11-18 14:53:30|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1605711230000|2020-11-18 14:53:50|5108.92|5108.92|5109.05|5109.05|5109.05|5109.05|5108.92|5108.92|0
1605711240000|2020-11-18 14:54:00|5109.74|5109.74|5109.68|5109.68|5109.74|5109.74|5109.68|5109.68|0
1605711250000|2020-11-18 14:54:10|5109|5109|5109|5109|5109|5109|5109|5109|0
1605711260000|2020-11-18 14:54:20|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|0
1605711270000|2020-11-18 14:54:30|5109.26|5109.26|5110.88|5110.88|5111.01|5111.01|5109.26|5109.26|0
1605711290000|2020-11-18 14:54:50|5111.08|5111.08|5110.95|5110.95|5111.08|5111.08|5110.95|5110.95|0
1605711300000|2020-11-18 14:55:00|5110.89|5110.89|5112.77|5112.77|5112.94|5112.94|5110.78|5110.78|0
1605711310000|2020-11-18 14:55:10|5112.71|5112.71|5112.73|5112.73|5112.73|5112.73|5112.6|5112.6|0
1605711320000|2020-11-18 14:55:20|5112.28|5112.28|5113.88|5113.88|5113.88|5113.88|5112.28|5112.28|0
1605711330000|2020-11-18 14:55:30|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1605711340000|2020-11-18 14:55:40|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|0
1605711360000|2020-11-18 14:56:00|5114.55|5114.55|5114.55|5114.55|5114.55|5114.55|5114.49|5114.49|0
1605711370000|2020-11-18 14:56:10|5114.41|5114.41|5113.33|5113.33|5114.41|5114.41|5113.33|5113.33|0
1605711380000|2020-11-18 14:56:20|5113.59|5113.59|5113.39|5113.39|5113.59|5113.59|5113.39|5113.39|0
1605711400000|2020-11-18 14:56:40|5113.52|5113.52|5114.41|5114.41|5114.41|5114.41|5113.52|5113.52|0
1605711420000|2020-11-18 14:57:00|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|5115.1|0
1605711430000|2020-11-18 14:57:10|5115.24|5115.24|5113.86|5113.86|5115.24|5115.24|5113.86|5113.86|0
1605711440000|2020-11-18 14:57:20|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|0
1605711460000|2020-11-18 14:57:40|5113.71|5113.71|5113.88|5113.88|5113.88|5113.88|5113.71|5113.71|0
1605711480000|2020-11-18 14:58:00|5113.18|5113.18|5113.04|5113.04|5113.18|5113.18|5113.04|5113.04|0
1605711490000|2020-11-18 14:58:10|5112.91|5112.91|5112.91|5112.91|5113.08|5113.08|5112.91|5112.91|0
1605711500000|2020-11-18 14:58:20|5112.85|5112.85|5112.91|5112.91|5112.91|5112.91|5112.85|5112.85|0
1605711510000|2020-11-18 14:58:30|5112.97|5112.97|5112.97|5112.97|5112.97|5112.97|5112.97|5112.97|0
1605711520000|2020-11-18 14:58:40|5112.91|5112.91|5113.04|5113.04|5113.04|5113.04|5112.91|5112.91|0
1605711530000|2020-11-18 14:58:50|5113.73|5113.73|5114.69|5114.69|5114.69|5114.69|5113.73|5113.73|0
1605711540000|2020-11-18 14:59:00|5114.82|5114.82|5114.95|5114.95|5114.95|5114.95|5114.82|5114.82|0
1605711550000|2020-11-18 14:59:10|5114.9|5114.9|5115.36|5115.36|5115.36|5115.36|5114.76|5114.76|0
1605711560000|2020-11-18 14:59:20|5115.23|5115.23|5114.91|5114.91|5115.46|5115.46|5114.77|5114.77|0
1605711580000|2020-11-18 14:59:40|5114.68|5114.68|5114.94|5114.94|5114.94|5114.94|5114.68|5114.68|0
1605711590000|2020-11-18 14:59:50|5114.89|5114.89|5116.5|5116.5|5116.5|5116.5|5114.89|5114.89|0
1605711600000|2020-11-18 15:00:00|5116.56|5116.56|5118.5|5118.5|5118.5|5118.5|5116.56|5116.56|0
1605711620000|2020-11-18 15:00:20|5118.33|5118.33|5118.54|5118.54|5118.67|5118.67|5118.33|5118.33|0
1605711630000|2020-11-18 15:00:30|5118.48|5118.48|5118.59|5118.59|5118.59|5118.59|5118.39|5118.39|0
1605711640000|2020-11-18 15:00:40|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|5119.97|0
1605711660000|2020-11-18 15:01:00|5119.28|5119.28|5119.28|5119.28|5119.28|5119.28|5117.9|5117.9|0
1605711680000|2020-11-18 15:01:20|5119.07|5119.07|5117.79|5117.79|5119.07|5119.07|5117.65|5117.65|0
1605711690000|2020-11-18 15:01:30|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|5117.84|0
1605711700000|2020-11-18 15:01:40|5117.38|5117.38|5117.17|5117.17|5117.38|5117.38|5117.17|5117.17|0
1605711710000|2020-11-18 15:01:50|5115.8|5115.8|5115.28|5115.28|5115.8|5115.8|5115.22|5115.22|0
1605711720000|2020-11-18 15:02:00|5115.55|5115.55|5115.55|5115.55|5115.55|5115.55|5115.55|5115.55|0
1605711730000|2020-11-18 15:02:10|5115.6|5115.6|5115.66|5115.66|5115.66|5115.66|5115.6|5115.6|0
1605711750000|2020-11-18 15:02:30|5114.97|5114.97|5114.56|5114.56|5114.97|5114.97|5114.56|5114.56|0
1605711760000|2020-11-18 15:02:40|5114.77|5114.77|5114.77|5114.77|5114.77|5114.77|5114.77|5114.77|0
1605711770000|2020-11-18 15:02:50|5114.46|5114.46|5114.29|5114.29|5114.46|5114.46|5114.29|5114.29|0
1605711780000|2020-11-18 15:03:00|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|5112.92|0
1605711800000|2020-11-18 15:03:20|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|5113.6|0
1605711810000|2020-11-18 15:03:30|5113.66|5113.66|5114.35|5114.35|5114.35|5114.35|5113.66|5113.66|0
1605711850000|2020-11-18 15:04:10|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|5114.41|0
1605711860000|2020-11-18 15:04:20|5115.09|5115.09|5114.46|5114.46|5115.15|5115.15|5114.46|5114.46|0
1605711880000|2020-11-18 15:04:40|5114.26|5114.26|5113.57|5113.57|5114.26|5114.26|5113.57|5113.57|0
1605711890000|2020-11-18 15:04:50|5113.34|5113.34|5113.07|5113.07|5113.34|5113.34|5113.07|5113.07|0
1605711900000|2020-11-18 15:05:00|5113.76|5113.76|5113.55|5113.55|5113.76|5113.76|5113.55|5113.55|0
1605711910000|2020-11-18 15:05:10|5113.44|5113.44|5112.81|5112.81|5113.44|5113.44|5112.75|5112.75|0
1605711920000|2020-11-18 15:05:20|5112.58|5112.58|5112.46|5112.46|5112.58|5112.58|5112.46|5112.46|0
1605711930000|2020-11-18 15:05:30|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|0
1605711940000|2020-11-18 15:05:40|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|0
1605711950000|2020-11-18 15:05:50|5112.6|5112.6|5112.48|5112.48|5112.6|5112.6|5112.48|5112.48|0
1605711960000|2020-11-18 15:06:00|5112.35|5112.35|5112.14|5112.14|5112.35|5112.35|5111.94|5111.94|0
1605711970000|2020-11-18 15:06:10|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|0
1605711980000|2020-11-18 15:06:20|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|5112.14|0
1605711990000|2020-11-18 15:06:30|5112.2|5112.2|5112.14|5112.14|5112.2|5112.2|5112.14|5112.14|0
1605712000000|2020-11-18 15:06:40|5112.2|5112.2|5112.89|5112.89|5112.89|5112.89|5112.2|5112.2|0
1605712030000|2020-11-18 15:07:10|5112.77|5112.77|5112.66|5112.66|5112.77|5112.77|5112.66|5112.66|0
1605712040000|2020-11-18 15:07:20|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|0
1605712060000|2020-11-18 15:07:40|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|5112.37|0
1605712070000|2020-11-18 15:07:50|5111.68|5111.68|5111.57|5111.57|5111.68|5111.68|5111.57|5111.57|0
1605712090000|2020-11-18 15:08:10|5111.34|5111.34|5110.97|5110.97|5111.34|5111.34|5110.97|5110.97|0
1605712100000|2020-11-18 15:08:20|5110.84|5110.84|5110.37|5110.37|5110.84|5110.84|5110.37|5110.37|0
1605712110000|2020-11-18 15:08:30|5109.68|5109.68|5108.76|5108.76|5109.68|5109.68|5108.76|5108.76|0
1605712120000|2020-11-18 15:08:40|5108.99|5108.99|5109.68|5109.68|5109.68|5109.68|5108.99|5108.99|0
1605712130000|2020-11-18 15:08:50|5108.99|5108.99|5108.76|5108.76|5108.99|5108.99|5108.76|5108.76|0
1605712140000|2020-11-18 15:09:00|5108.47|5108.47|5108.94|5108.94|5108.94|5108.94|5108.47|5108.47|0
1605712150000|2020-11-18 15:09:10|5108.71|5108.71|5108.75|5108.75|5108.75|5108.75|5108.48|5108.48|0
1605712160000|2020-11-18 15:09:20|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|0
1605712170000|2020-11-18 15:09:30|5108.39|5108.39|5107.5|5107.5|5108.39|5108.39|5106.75|5106.75|0
1605712180000|2020-11-18 15:09:40|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|0
1605712190000|2020-11-18 15:09:50|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|0
1605712200000|2020-11-18 15:10:00|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|0
1605712210000|2020-11-18 15:10:10|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|0
1605712220000|2020-11-18 15:10:20|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|0
1605712230000|2020-11-18 15:10:30|5108.59|5108.59|5109.49|5109.49|5109.49|5109.49|5108.59|5108.59|0
1605712240000|2020-11-18 15:10:40|5109.75|5109.75|5110.07|5110.07|5110.07|5110.07|5109.75|5109.75|0
1605712250000|2020-11-18 15:10:50|5110.76|5110.76|5110.76|5110.76|5110.76|5110.76|5110.76|5110.76|0
1605712260000|2020-11-18 15:11:00|5109.39|5109.39|5108.7|5108.7|5110.07|5110.07|5108.7|5108.7|0
1605712270000|2020-11-18 15:11:10|5108.93|5108.93|5110.54|5110.54|5110.54|5110.54|5108.93|5108.93|0
1605712310000|2020-11-18 15:11:50|5111.63|5111.63|5113.9|5113.9|5113.9|5113.9|5111.63|5111.63|0
1605712320000|2020-11-18 15:12:00|5113.84|5113.84|5113.92|5113.92|5113.98|5113.98|5113.84|5113.84|0
1605712330000|2020-11-18 15:12:10|5114.13|5114.13|5114.56|5114.56|5114.56|5114.56|5114.13|5114.13|0
1605712340000|2020-11-18 15:12:20|5114.83|5114.83|5115.52|5115.52|5115.52|5115.52|5114.83|5114.83|0
1605712360000|2020-11-18 15:12:40|5115.75|5115.75|5116.44|5116.44|5116.44|5116.44|5115.75|5115.75|0
1605712370000|2020-11-18 15:12:50|5116.38|5116.38|5116.18|5116.18|5116.38|5116.38|5116.18|5116.18|0
1605712400000|2020-11-18 15:13:20|5115.97|5115.97|5113.77|5113.77|5115.97|5115.97|5113.77|5113.77|0
1605712410000|2020-11-18 15:13:30|5113.08|5113.08|5112.4|5112.4|5113.08|5113.08|5112.4|5112.4|0
1605712420000|2020-11-18 15:13:40|5113.08|5113.08|5112.4|5112.4|5113.08|5113.08|5112.4|5112.4|0
1605712430000|2020-11-18 15:13:50|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|0
1605712440000|2020-11-18 15:14:00|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|5112.7|0
1605712450000|2020-11-18 15:14:10|5112.76|5112.76|5112.99|5112.99|5112.99|5112.99|5112.76|5112.76|0
1605712460000|2020-11-18 15:14:20|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|0
1605712480000|2020-11-18 15:14:40|5114|5114|5114|5114|5114|5114|5114|5114|0
1605712500000|2020-11-18 15:15:00|5113.54|5113.54|5112.85|5112.85|5113.54|5113.54|5112.85|5112.85|0
1605712520000|2020-11-18 15:15:20|5112.98|5112.98|5113.12|5113.12|5113.12|5113.12|5112.98|5112.98|0
1605712580000|2020-11-18 15:16:20|5112.91|5112.91|5113.81|5113.81|5113.81|5113.81|5112.91|5112.91|0
1605712590000|2020-11-18 15:16:30|5114.49|5114.49|5116.81|5116.81|5116.81|5116.81|5114.49|5114.49|0
1605712620000|2020-11-18 15:17:00|5116.87|5116.87|5116.18|5116.18|5116.87|5116.87|5116.04|5116.04|0
1605712630000|2020-11-18 15:17:10|5116.04|5116.04|5115.81|5115.81|5116.04|5116.04|5115.81|5115.81|0
1605712670000|2020-11-18 15:17:50|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|0
1605712700000|2020-11-18 15:18:20|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|5114.99|0
1605712710000|2020-11-18 15:18:30|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|0
1605712730000|2020-11-18 15:18:50|5115.81|5115.81|5115.12|5115.12|5115.81|5115.81|5115.12|5115.12|0
1605712740000|2020-11-18 15:19:00|5115.26|5115.26|5115.94|5115.94|5115.94|5115.94|5115.26|5115.26|0
1605712750000|2020-11-18 15:19:10|5116.18|5116.18|5116.23|5116.23|5116.23|5116.23|5116.18|5116.18|0
1605712760000|2020-11-18 15:19:20|5116.06|5116.06|5116.01|5116.01|5116.06|5116.06|5116.01|5116.01|0
1605712770000|2020-11-18 15:19:30|5115.89|5115.89|5114.52|5114.52|5115.89|5115.89|5114.38|5114.38|0
1605712780000|2020-11-18 15:19:40|5113.14|5113.14|5113.94|5113.94|5113.94|5113.94|5113.08|5113.08|0
1605712790000|2020-11-18 15:19:50|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|5113.26|0
1605712800000|2020-11-18 15:20:00|5113.05|5113.05|5112.32|5112.32|5113.05|5113.05|5112.32|5112.32|0
1605712820000|2020-11-18 15:20:20|5111.63|5111.63|5111.49|5111.49|5111.63|5111.63|5111.49|5111.49|0
1605712830000|2020-11-18 15:20:30|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|5111.63|0
1605712840000|2020-11-18 15:20:40|5112.32|5112.32|5113.6|5113.6|5113.6|5113.6|5112.32|5112.32|0
1605712850000|2020-11-18 15:20:50|5114.29|5114.29|5115.03|5115.03|5115.03|5115.03|5114.29|5114.29|0
1605712860000|2020-11-18 15:21:00|5114.97|5114.97|5115.03|5115.03|5115.03|5115.03|5114.97|5114.97|0
1605712870000|2020-11-18 15:21:10|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|0
1605712900000|2020-11-18 15:21:40|5115|5115|5115|5115|5115|5115|5115|5115|0
1605712910000|2020-11-18 15:21:50|5115.4|5115.4|5117.63|5117.63|5117.63|5117.63|5115.4|5115.4|0
1605712920000|2020-11-18 15:22:00|5117.52|5117.52|5117.4|5117.4|5117.52|5117.52|5117.4|5117.4|0
1605712930000|2020-11-18 15:22:10|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|0
1605712950000|2020-11-18 15:22:30|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5116.89|5116.89|0
1605712960000|2020-11-18 15:22:40|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|0
1605712980000|2020-11-18 15:23:00|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|5117.58|0
1605712990000|2020-11-18 15:23:10|5118.27|5118.27|5119.09|5119.09|5119.09|5119.09|5118.27|5118.27|0
1605713000000|2020-11-18 15:23:20|5119.22|5119.22|5119.64|5119.64|5119.64|5119.64|5119.22|5119.22|0
1605713010000|2020-11-18 15:23:30|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|0
1605713020000|2020-11-18 15:23:40|5120.07|5120.07|5121.65|5121.65|5121.65|5121.65|5120.07|5120.07|0
1605713070000|2020-11-18 15:24:30|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1605713090000|2020-11-18 15:24:50|5121.72|5121.72|5122.62|5122.62|5122.62|5122.62|5121.72|5121.72|0
1605713100000|2020-11-18 15:25:00|5122.82|5122.82|5122.94|5122.94|5122.94|5122.94|5122.82|5122.82|0
1605713110000|2020-11-18 15:25:10|5122.88|5122.88|5123.63|5123.63|5123.63|5123.63|5122.88|5122.88|0
1605713120000|2020-11-18 15:25:20|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|5123.76|0
1605713130000|2020-11-18 15:25:30|5122.38|5122.38|5121.7|5121.7|5122.38|5122.38|5121.7|5121.7|0
1605713170000|2020-11-18 15:26:10|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1605713190000|2020-11-18 15:26:30|5122.25|5122.25|5120.93|5120.93|5122.31|5122.31|5120.93|5120.93|0
1605713210000|2020-11-18 15:26:50|5120.82|5120.82|5121.74|5121.74|5121.74|5121.74|5120.82|5120.82|0
1605713220000|2020-11-18 15:27:00|5122.01|5122.01|5122.21|5122.21|5122.21|5122.21|5122.01|5122.01|0
1605713230000|2020-11-18 15:27:10|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|0
1605713240000|2020-11-18 15:27:20|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1605713250000|2020-11-18 15:27:30|5122.69|5122.69|5122.74|5122.74|5122.74|5122.74|5122.69|5122.69|0
1605713270000|2020-11-18 15:27:50|5122.88|5122.88|5123.26|5123.26|5123.32|5123.32|5122.88|5122.88|0
1605713280000|2020-11-18 15:28:00|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|5122.59|0
1605713290000|2020-11-18 15:28:10|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|5122.38|0
1605713300000|2020-11-18 15:28:20|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|5123.2|0
1605713310000|2020-11-18 15:28:30|5123|5123|5123|5123|5123|5123|5123|5123|0
1605713320000|2020-11-18 15:28:40|5122.5|5122.5|5122.52|5122.52|5122.55|5122.55|5122.5|5122.5|0
1605713330000|2020-11-18 15:28:50|5122.29|5122.29|5122.06|5122.06|5122.29|5122.29|5122.06|5122.06|0
1605713340000|2020-11-18 15:29:00|5122.29|5122.29|5122.35|5122.35|5122.35|5122.35|5122.29|5122.29|0
1605713350000|2020-11-18 15:29:10|5122.11|5122.11|5122.35|5122.35|5122.35|5122.35|5121.98|5121.98|0
1605713360000|2020-11-18 15:29:20|5122.11|5122.11|5121.06|5121.06|5122.11|5122.11|5121.06|5121.06|0
1605713370000|2020-11-18 15:29:30|5120.37|5120.37|5120.24|5120.24|5120.37|5120.37|5120.24|5120.24|0
1605713380000|2020-11-18 15:29:40|5120|5120|5120|5120|5120|5120|5120|5120|0
1605713390000|2020-11-18 15:29:50|5119.77|5119.77|5119.5|5119.5|5119.77|5119.77|5119.5|5119.5|0
1605713400000|2020-11-18 15:30:00|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1605713410000|2020-11-18 15:30:10|5118.86|5118.86|5119.31|5119.31|5119.41|5119.41|5118.72|5118.72|0
1605713420000|2020-11-18 15:30:20|5119.55|5119.55|5119.43|5119.43|5119.55|5119.55|5119.43|5119.43|0
1605713430000|2020-11-18 15:30:30|5118.74|5118.74|5118.57|5118.57|5118.74|5118.74|5118.57|5118.57|0
1605713440000|2020-11-18 15:30:40|5118.51|5118.51|5118.88|5118.88|5118.88|5118.88|5118.51|5118.51|0
1605713460000|2020-11-18 15:31:00|5119.57|5119.57|5120.46|5120.46|5120.46|5120.46|5119.57|5119.57|0
1605713470000|2020-11-18 15:31:10|5120.52|5120.52|5120.46|5120.46|5120.52|5120.52|5120.46|5120.46|0
1605713480000|2020-11-18 15:31:20|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1605713500000|2020-11-18 15:31:40|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1605713510000|2020-11-18 15:31:50|5121.38|5121.38|5122.15|5122.15|5122.15|5122.15|5121.38|5121.38|0
1605713530000|2020-11-18 15:32:10|5122.47|5122.47|5122.82|5122.82|5122.82|5122.82|5122.47|5122.47|0
1605713540000|2020-11-18 15:32:20|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1605713550000|2020-11-18 15:32:30|5123.64|5123.64|5123.83|5123.83|5123.83|5123.83|5123.64|5123.64|0
1605713560000|2020-11-18 15:32:40|5124.52|5124.52|5125.42|5125.42|5125.42|5125.42|5124.52|5124.52|0
1605713570000|2020-11-18 15:32:50|5125.55|5125.55|5126.37|5126.37|5126.37|5126.37|5125.55|5125.55|0
1605713610000|2020-11-18 15:33:30|5125.55|5125.55|5124.25|5124.25|5125.55|5125.55|5124.25|5124.25|0
1605713620000|2020-11-18 15:33:40|5124.38|5124.38|5124.17|5124.17|5124.38|5124.38|5124.17|5124.17|0
1605713640000|2020-11-18 15:34:00|5123.28|5123.28|5123.28|5123.28|5123.28|5123.28|5123.28|5123.28|0
1605713670000|2020-11-18 15:34:30|5123.39|5123.39|5123.66|5123.66|5123.66|5123.66|5123.39|5123.39|0
1605713690000|2020-11-18 15:34:50|5124.35|5124.35|5125.06|5125.06|5125.06|5125.06|5124.35|5124.35|0
1605713700000|2020-11-18 15:35:00|5123.68|5123.68|5124.37|5124.37|5124.37|5124.37|5123.68|5123.68|0
1605713730000|2020-11-18 15:35:30|5124.43|5124.43|5124.63|5124.63|5124.63|5124.63|5124.43|5124.43|0
1605713740000|2020-11-18 15:35:40|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|0
1605713750000|2020-11-18 15:35:50|5124.7|5124.7|5124.7|5124.7|5124.7|5124.7|5124.7|5124.7|0
1605713760000|2020-11-18 15:36:00|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1605713770000|2020-11-18 15:36:10|5126.08|5126.08|5125.74|5125.74|5126.77|5126.77|5125.74|5125.74|0
1605713780000|2020-11-18 15:36:20|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|0
1605713790000|2020-11-18 15:36:30|5125.48|5125.48|5124.79|5124.79|5125.48|5125.48|5124.79|5124.79|0
1605713810000|2020-11-18 15:36:50|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|5124.92|0
1605713820000|2020-11-18 15:37:00|5126.3|5126.3|5126.64|5126.64|5126.64|5126.64|5126.3|5126.3|0
1605713830000|2020-11-18 15:37:10|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|5127.32|0
1605713840000|2020-11-18 15:37:20|5127.38|5127.38|5128.33|5128.33|5128.33|5128.33|5127.38|5127.38|0
1605713850000|2020-11-18 15:37:30|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|0
1605713870000|2020-11-18 15:37:50|5128.91|5128.91|5129.36|5129.36|5129.36|5129.36|5128.91|5128.91|0
1605713880000|2020-11-18 15:38:00|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|5129.25|0
1605713890000|2020-11-18 15:38:10|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1605713900000|2020-11-18 15:38:20|5130.05|5130.05|5130.85|5130.85|5130.85|5130.85|5130.05|5130.05|0
1605713910000|2020-11-18 15:38:30|5130.99|5130.99|5130.13|5130.13|5130.99|5130.99|5130.13|5130.13|0
1605713920000|2020-11-18 15:38:40|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|5129.99|0
1605713930000|2020-11-18 15:38:50|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|5129.94|0
1605713940000|2020-11-18 15:39:00|5130.17|5130.17|5130.3|5130.3|5130.3|5130.3|5130.17|5130.17|0
1605713960000|2020-11-18 15:39:20|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|0
1605713970000|2020-11-18 15:39:30|5130.59|5130.59|5130.65|5130.65|5130.65|5130.65|5130.59|5130.59|0
1605713980000|2020-11-18 15:39:40|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|0
1605713990000|2020-11-18 15:39:50|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|0
1605714000000|2020-11-18 15:40:00|5130.5|5130.5|5130.71|5130.71|5130.71|5130.71|5130.5|5130.5|0
1605714030000|2020-11-18 15:40:30|5130.02|5130.02|5130.02|5130.02|5130.02|5130.02|5130.02|5130.02|0
1605714040000|2020-11-18 15:40:40|5129.96|5129.96|5129.85|5129.85|5129.96|5129.96|5129.85|5129.85|0
1605714050000|2020-11-18 15:40:50|5129.62|5129.62|5129.04|5129.04|5129.62|5129.62|5129.04|5129.04|0
1605714080000|2020-11-18 15:41:20|5129.16|5129.16|5129.16|5129.16|5129.16|5129.16|5129.16|5129.16|0
1605714100000|2020-11-18 15:41:40|5129.44|5129.44|5129.33|5129.33|5129.44|5129.44|5129.33|5129.33|0
1605714120000|2020-11-18 15:42:00|5128.64|5128.64|5128.64|5128.64|5128.64|5128.64|5127.95|5127.95|0
1605714170000|2020-11-18 15:42:50|5127.95|5127.95|5127.32|5127.32|5127.95|5127.95|5127.27|5127.27|0
1605714200000|2020-11-18 15:43:20|5127.59|5127.59|5127.71|5127.71|5127.71|5127.71|5127.59|5127.59|0
1605714210000|2020-11-18 15:43:30|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|0
1605714220000|2020-11-18 15:43:40|5129.08|5129.08|5129.14|5129.14|5129.14|5129.14|5129.08|5129.08|0
1605714250000|2020-11-18 15:44:10|5128.9|5128.9|5128.96|5128.96|5128.96|5128.96|5128.9|5128.9|0
1605714270000|2020-11-18 15:44:30|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|5128.27|0
1605714280000|2020-11-18 15:44:40|5128.14|5128.14|5127.78|5127.78|5128.14|5128.14|5127.78|5127.78|0
1605714290000|2020-11-18 15:44:50|5127.72|5127.72|5127.37|5127.37|5127.72|5127.72|5127.37|5127.37|0
1605714300000|2020-11-18 15:45:00|5126.69|5126.69|5126.48|5126.48|5126.69|5126.69|5126.48|5126.48|0
1605714310000|2020-11-18 15:45:10|5124.42|5124.42|5125.1|5125.1|5125.1|5125.1|5124.42|5124.42|0
1605714320000|2020-11-18 15:45:20|5124.74|5124.74|5122.89|5122.89|5124.74|5124.74|5122.89|5122.89|0
1605714350000|2020-11-18 15:45:50|5121.51|5121.51|5120.83|5120.83|5121.51|5121.51|5120.83|5120.83|0
1605714360000|2020-11-18 15:46:00|5120.88|5120.88|5121.09|5121.09|5121.09|5121.09|5120.88|5120.88|0
1605714370000|2020-11-18 15:46:10|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1605714390000|2020-11-18 15:46:30|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|5120.34|0
1605714410000|2020-11-18 15:46:50|5121.03|5121.03|5121.24|5121.24|5121.3|5121.3|5121.03|5121.03|0
1605714420000|2020-11-18 15:47:00|5121.11|5121.11|5120.97|5120.97|5121.11|5121.11|5120.97|5120.97|0
1605714430000|2020-11-18 15:47:10|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|5121.21|0
1605714440000|2020-11-18 15:47:20|5121.9|5121.9|5121.9|5121.9|5121.9|5121.9|5121.9|5121.9|0
1605714460000|2020-11-18 15:47:40|5122.01|5122.01|5123.86|5123.86|5123.86|5123.86|5122.01|5122.01|0
1605714480000|2020-11-18 15:48:00|5124.09|5124.09|5124.43|5124.43|5124.78|5124.78|5124.09|5124.09|0
1605714490000|2020-11-18 15:48:10|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|5124.64|0
1605714500000|2020-11-18 15:48:20|5124.87|5124.87|5125.04|5125.04|5125.04|5125.04|5124.87|5124.87|0
1605714510000|2020-11-18 15:48:30|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|5125.18|0
1605714520000|2020-11-18 15:48:40|5124.49|5124.49|5123.8|5123.8|5124.49|5124.49|5123.8|5123.8|0
1605714530000|2020-11-18 15:48:50|5124.03|5124.03|5124.03|5124.03|5124.03|5124.03|5124.03|5124.03|0
1605714540000|2020-11-18 15:49:00|5124.24|5124.24|5124.93|5124.93|5124.93|5124.93|5124.24|5124.24|0
1605714550000|2020-11-18 15:49:10|5124.72|5124.72|5124.72|5124.72|5124.72|5124.72|5124.72|5124.72|0
1605714560000|2020-11-18 15:49:20|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|5124.89|0
1605714600000|2020-11-18 15:50:00|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|5125.58|0
1605714610000|2020-11-18 15:50:10|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1605714620000|2020-11-18 15:50:20|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|0
1605714630000|2020-11-18 15:50:30|5123.58|5123.58|5122.94|5122.94|5123.58|5123.58|5122.94|5122.94|0
1605714640000|2020-11-18 15:50:40|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|5122.74|0
1605714650000|2020-11-18 15:50:50|5123.19|5123.19|5123.48|5123.48|5123.59|5123.59|5123.19|5123.19|0
1605714670000|2020-11-18 15:51:10|5123.19|5123.19|5123.14|5123.14|5123.19|5123.19|5123.14|5123.14|0
1605714680000|2020-11-18 15:51:20|5122.93|5122.93|5121.55|5121.55|5122.93|5122.93|5121.55|5121.55|0
1605714690000|2020-11-18 15:51:30|5121.42|5121.42|5121.08|5121.08|5121.42|5121.42|5121.08|5121.08|0
1605714710000|2020-11-18 15:51:50|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|5121.31|0
1605714740000|2020-11-18 15:52:20|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|0
1605714750000|2020-11-18 15:52:30|5121.88|5121.88|5122.12|5122.12|5122.12|5122.12|5121.88|5121.88|0
1605714760000|2020-11-18 15:52:40|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|5122.06|0
1605714770000|2020-11-18 15:52:50|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|0
1605714780000|2020-11-18 15:53:00|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|0
1605714810000|2020-11-18 15:53:30|5122.47|5122.47|5122.53|5122.53|5122.53|5122.53|5122.47|5122.47|0
1605714820000|2020-11-18 15:53:40|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|0
1605714830000|2020-11-18 15:53:50|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|0
1605714840000|2020-11-18 15:54:00|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|0
1605714870000|2020-11-18 15:54:30|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|5121.46|0
1605714890000|2020-11-18 15:54:50|5120.78|5120.78|5120.78|5120.78|5120.78|5120.78|5120.66|5120.66|0
1605714900000|2020-11-18 15:55:00|5121|5121|5121|5121|5121|5121|5121|5121|0
1605714910000|2020-11-18 15:55:10|5121.06|5121.06|5119.65|5119.65|5121.06|5121.06|5119.65|5119.65|0
1605714920000|2020-11-18 15:55:20|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|5119.42|0
1605714930000|2020-11-18 15:55:30|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|5119.29|0
1605714950000|2020-11-18 15:55:50|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1605714960000|2020-11-18 15:56:00|5119|5119|5119|5119|5119|5119|5119|5119|0
1605714970000|2020-11-18 15:56:10|5119.21|5119.21|5119.62|5119.62|5119.62|5119.62|5119.21|5119.21|0
1605714980000|2020-11-18 15:56:20|5118.93|5118.93|5119.35|5119.35|5119.35|5119.35|5118.66|5118.66|0
1605715000000|2020-11-18 15:56:40|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1605715030000|2020-11-18 15:57:10|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|0
1605715040000|2020-11-18 15:57:20|5116.52|5116.52|5116.39|5116.39|5116.52|5116.52|5116.39|5116.39|0
1605715050000|2020-11-18 15:57:30|5117.76|5117.76|5117.71|5117.71|5117.76|5117.76|5117.71|5117.71|0
1605715060000|2020-11-18 15:57:40|5117.82|5117.82|5117.63|5117.63|5117.82|5117.82|5117.63|5117.63|0
1605715070000|2020-11-18 15:57:50|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|5117.75|0
1605715080000|2020-11-18 15:58:00|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|5117.54|0
1605715090000|2020-11-18 15:58:10|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|0
1605715110000|2020-11-18 15:58:30|5118.28|5118.28|5118.42|5118.42|5118.42|5118.42|5118.28|5118.28|0
1605715120000|2020-11-18 15:58:40|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|5118.53|0
1605715130000|2020-11-18 15:58:50|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|0
1605715150000|2020-11-18 15:59:10|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1605715170000|2020-11-18 15:59:30|5118.7|5118.7|5117.62|5117.62|5118.7|5118.7|5117.62|5117.62|0
1605715180000|2020-11-18 15:59:40|5117.48|5117.48|5115.05|5115.05|5117.48|5117.48|5115.05|5115.05|0
1605715190000|2020-11-18 15:59:50|5115.22|5115.22|5115.02|5115.02|5115.22|5115.22|5115.02|5115.02|0
1605715200000|2020-11-18 16:00:00|5114.33|5114.33|5115.76|5115.76|5115.76|5115.76|5114.33|5114.33|0
1605715230000|2020-11-18 16:00:30|5115.9|5115.9|5115.76|5115.76|5115.9|5115.9|5115.76|5115.76|0
1605715250000|2020-11-18 16:00:50|5115.82|5115.82|5116.03|5116.03|5116.03|5116.03|5115.82|5115.82|0
1605715260000|2020-11-18 16:01:00|5116.71|5116.71|5116.87|5116.87|5116.95|5116.95|5116.6|5116.6|0
1605715270000|2020-11-18 16:01:10|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|5116.99|0
1605715290000|2020-11-18 16:01:30|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|5117.19|0
1605715300000|2020-11-18 16:01:40|5117.88|5117.88|5117.88|5117.88|5117.94|5117.94|5117.88|5117.88|0
1605715310000|2020-11-18 16:01:50|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1605715320000|2020-11-18 16:02:00|5117.88|5117.88|5117.82|5117.82|5117.88|5117.88|5117.82|5117.82|0
1605715330000|2020-11-18 16:02:10|5118.06|5118.06|5118.11|5118.11|5118.74|5118.74|5118.06|5118.06|0
1605715340000|2020-11-18 16:02:20|5116.74|5116.74|5116.5|5116.5|5116.74|5116.74|5116.5|5116.5|0
1605715350000|2020-11-18 16:02:30|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1605715380000|2020-11-18 16:03:00|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|5116.5|0
1605715400000|2020-11-18 16:03:20|5115.9|5115.9|5113.49|5113.49|5115.9|5115.9|5113.49|5113.49|0
1605715410000|2020-11-18 16:03:30|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|0
1605715450000|2020-11-18 16:04:10|5114.24|5114.24|5114.29|5114.29|5114.29|5114.29|5114.24|5114.24|0
1605715500000|2020-11-18 16:05:00|5114.98|5114.98|5115.25|5115.25|5115.25|5115.25|5114.98|5114.98|0
1605715520000|2020-11-18 16:05:20|5116.62|5116.62|5116.57|5116.57|5116.62|5116.62|5116.57|5116.57|0
1605715530000|2020-11-18 16:05:30|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|0
1605715550000|2020-11-18 16:05:50|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|0
1605715560000|2020-11-18 16:06:00|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|5116.62|0
1605715580000|2020-11-18 16:06:20|5117.31|5117.31|5117.54|5117.54|5117.54|5117.54|5117.31|5117.31|0
1605715590000|2020-11-18 16:06:30|5118.23|5118.23|5118.44|5118.44|5118.44|5118.44|5118.23|5118.23|0
1605715600000|2020-11-18 16:06:40|5118.67|5118.67|5118.61|5118.61|5118.67|5118.67|5118.61|5118.61|0
1605715610000|2020-11-18 16:06:50|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|0
1605715620000|2020-11-18 16:07:00|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|5118.69|0
1605715640000|2020-11-18 16:07:20|5118|5118|5117.31|5117.31|5118|5118|5117.31|5117.31|0
1605715670000|2020-11-18 16:07:50|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|0
1605715700000|2020-11-18 16:08:20|5117.39|5117.39|5117.65|5117.65|5117.65|5117.65|5117.39|5117.39|0
1605715730000|2020-11-18 16:08:50|5117.71|5117.71|5117.65|5117.65|5117.71|5117.71|5117.65|5117.65|0
1605715740000|2020-11-18 16:09:00|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|0
1605715760000|2020-11-18 16:09:20|5117.02|5117.02|5115.92|5115.92|5117.02|5117.02|5115.92|5115.92|0
1605715770000|2020-11-18 16:09:30|5115.79|5115.79|5114.5|5114.5|5115.79|5115.79|5114.5|5114.5|0
1605715780000|2020-11-18 16:09:40|5114.27|5114.27|5114.09|5114.09|5114.27|5114.27|5114.04|5114.04|0
1605715790000|2020-11-18 16:09:50|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|5113.41|0
1605715800000|2020-11-18 16:10:00|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|5113.2|0
1605715820000|2020-11-18 16:10:20|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|5113.14|0
1605715840000|2020-11-18 16:10:40|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|5113.38|0
1605715910000|2020-11-18 16:11:50|5113.49|5113.49|5113.55|5113.55|5113.55|5113.55|5113.49|5113.49|0
1605715920000|2020-11-18 16:12:00|5113.08|5113.08|5113.08|5113.08|5113.14|5113.14|5113.08|5113.08|0
1605715940000|2020-11-18 16:12:20|5113.02|5113.02|5112.89|5112.89|5113.02|5113.02|5112.89|5112.89|0
1605715960000|2020-11-18 16:12:40|5112.62|5112.62|5112.51|5112.51|5112.62|5112.62|5112.51|5112.51|0
1605715990000|2020-11-18 16:13:10|5112.34|5112.34|5111.48|5111.48|5112.34|5112.34|5111.48|5111.48|0
1605716010000|2020-11-18 16:13:30|5110.79|5110.79|5110.56|5110.56|5110.79|5110.79|5110.56|5110.56|0
1605716020000|2020-11-18 16:13:40|5110.35|5110.35|5110.79|5110.79|5110.79|5110.79|5110.35|5110.35|0
1605716040000|2020-11-18 16:14:00|5111.48|5111.48|5112.17|5112.17|5112.17|5112.17|5111.48|5111.48|0
1605716050000|2020-11-18 16:14:10|5112.4|5112.4|5114.71|5114.71|5114.71|5114.71|5112.4|5112.4|0
1605716060000|2020-11-18 16:14:20|5113.33|5113.33|5113.47|5113.47|5113.47|5113.47|5113.33|5113.33|0
1605716070000|2020-11-18 16:14:30|5112.09|5112.09|5112.22|5112.22|5113.47|5113.47|5112.09|5112.09|0
1605716080000|2020-11-18 16:14:40|5111.99|5111.99|5112.62|5112.62|5112.68|5112.68|5111.99|5111.99|0
1605716090000|2020-11-18 16:14:50|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.33|5112.33|0
1605716100000|2020-11-18 16:15:00|5113.07|5113.07|5112.52|5112.52|5113.07|5113.07|5111.7|5111.7|0
1605716110000|2020-11-18 16:15:10|5112.29|5112.29|5112.29|5112.29|5112.29|5112.29|5112.29|5112.29|0
1605716120000|2020-11-18 16:15:20|5112.05|5112.05|5111.23|5111.23|5112.05|5112.05|5111.23|5111.23|0
1605716140000|2020-11-18 16:15:40|5111|5111|5109.05|5109.05|5111|5111|5109.05|5109.05|0
1605716150000|2020-11-18 16:15:50|5108.36|5108.36|5108|5108|5108.36|5108.36|5108|5108|0
1605716160000|2020-11-18 16:16:00|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1605716170000|2020-11-18 16:16:10|5108.46|5108.46|5108.7|5108.7|5108.7|5108.7|5108.46|5108.46|0
1605716190000|2020-11-18 16:16:30|5109.38|5109.38|5110.45|5110.45|5110.45|5110.45|5109.38|5109.38|0
1605716200000|2020-11-18 16:16:40|5111.14|5111.14|5111.71|5111.71|5111.85|5111.85|5111.14|5111.14|0
1605716220000|2020-11-18 16:17:00|5111.92|5111.92|5112.05|5112.05|5112.05|5112.05|5111.92|5111.92|0
1605716250000|2020-11-18 16:17:30|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|0
1605716260000|2020-11-18 16:17:40|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|0
1605716270000|2020-11-18 16:17:50|5112.38|5112.38|5113.53|5113.53|5113.53|5113.53|5112.38|5112.38|0
1605716280000|2020-11-18 16:18:00|5115.59|5115.59|5115.42|5115.42|5115.59|5115.59|5115.42|5115.42|0
1605716290000|2020-11-18 16:18:10|5115.63|5115.63|5115.69|5115.69|5115.69|5115.69|5115.63|5115.63|0
1605716300000|2020-11-18 16:18:20|5115.82|5115.82|5116.03|5116.03|5116.03|5116.03|5115.82|5115.82|0
1605716310000|2020-11-18 16:18:30|5114.65|5114.65|5113.97|5113.97|5114.65|5114.65|5113.97|5113.97|0
1605716320000|2020-11-18 16:18:40|5114.17|5114.17|5114.04|5114.04|5114.17|5114.17|5113.49|5113.49|0
1605716330000|2020-11-18 16:18:50|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|0
1605716340000|2020-11-18 16:19:00|5114.59|5114.59|5114.65|5114.65|5114.65|5114.65|5114.59|5114.59|0
1605716350000|2020-11-18 16:19:10|5115.34|5115.34|5115.34|5115.34|5115.45|5115.45|5115.34|5115.34|0
1605716360000|2020-11-18 16:19:20|5115.62|5115.62|5115.28|5115.28|5115.68|5115.68|5115.28|5115.28|0
1605716370000|2020-11-18 16:19:30|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|0
1605716380000|2020-11-18 16:19:40|5114.73|5114.73|5114.04|5114.04|5114.73|5114.73|5114.04|5114.04|0
1605716390000|2020-11-18 16:19:50|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|0
1605716400000|2020-11-18 16:20:00|5113.72|5113.72|5113.6|5113.6|5113.72|5113.72|5113.6|5113.6|0
1605716410000|2020-11-18 16:20:10|5113.55|5113.55|5113.66|5113.66|5113.66|5113.66|5113.55|5113.55|0
1605716420000|2020-11-18 16:20:20|5114.35|5114.35|5115.55|5115.55|5115.55|5115.55|5114.35|5114.35|0
1605716430000|2020-11-18 16:20:30|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.61|5115.61|0
1605716440000|2020-11-18 16:20:40|5115.84|5115.84|5115.78|5115.78|5115.84|5115.84|5115.78|5115.78|0
1605716450000|2020-11-18 16:20:50|5115.55|5115.55|5114.92|5114.92|5115.55|5115.55|5114.86|5114.86|0
1605716470000|2020-11-18 16:21:10|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|0
1605716480000|2020-11-18 16:21:20|5115.55|5115.55|5115.76|5115.76|5115.76|5115.76|5115.55|5115.55|0
1605716490000|2020-11-18 16:21:30|5115.89|5115.89|5116.02|5116.02|5116.02|5116.02|5115.89|5115.89|0
1605716500000|2020-11-18 16:21:40|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1605716510000|2020-11-18 16:21:50|5116.32|5116.32|5117.45|5117.45|5117.45|5117.45|5116.26|5116.26|0
1605716520000|2020-11-18 16:22:00|5116.85|5116.85|5114.47|5114.47|5116.85|5116.85|5114.47|5114.47|0
1605716530000|2020-11-18 16:22:10|5114.24|5114.24|5114.01|5114.01|5114.24|5114.24|5114.01|5114.01|0
1605716540000|2020-11-18 16:22:20|5114.69|5114.69|5113.38|5113.38|5114.69|5114.69|5113.38|5113.38|0
1605716550000|2020-11-18 16:22:30|5113.61|5113.61|5113.67|5113.67|5113.67|5113.67|5113.61|5113.61|0
1605716560000|2020-11-18 16:22:40|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|0
1605716570000|2020-11-18 16:22:50|5113.7|5113.7|5113.59|5113.59|5113.82|5113.82|5113.59|5113.59|0
1605716580000|2020-11-18 16:23:00|5113.82|5113.82|5113.53|5113.53|5113.82|5113.82|5113.53|5113.53|0
1605716590000|2020-11-18 16:23:10|5113.77|5113.77|5114|5114|5114|5114|5113.77|5113.77|0
1605716600000|2020-11-18 16:23:20|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|5114.69|0
1605716620000|2020-11-18 16:23:40|5114|5114|5114.23|5114.23|5114.23|5114.23|5114|5114|0
1605716630000|2020-11-18 16:23:50|5114.55|5114.55|5114.29|5114.29|5114.55|5114.55|5114.29|5114.29|0
1605716640000|2020-11-18 16:24:00|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1605716650000|2020-11-18 16:24:10|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|5114.46|0
1605716670000|2020-11-18 16:24:30|5114.35|5114.35|5113.66|5113.66|5114.35|5114.35|5113.66|5113.66|0
1605716680000|2020-11-18 16:24:40|5113.72|5113.72|5113.83|5113.83|5113.83|5113.83|5113.72|5113.72|0
1605716700000|2020-11-18 16:25:00|5115.21|5115.21|5115.32|5115.32|5115.32|5115.32|5115.21|5115.21|0
1605716710000|2020-11-18 16:25:10|5115.21|5115.21|5116.37|5116.37|5116.37|5116.37|5115.21|5115.21|0
1605716720000|2020-11-18 16:25:20|5116.13|5116.13|5114.1|5114.1|5116.13|5116.13|5113.87|5113.87|0
1605716730000|2020-11-18 16:25:30|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|0
1605716740000|2020-11-18 16:25:40|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|0
1605716760000|2020-11-18 16:26:00|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|0
1605716770000|2020-11-18 16:26:10|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|5115.91|0
1605716780000|2020-11-18 16:26:20|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|0
1605716790000|2020-11-18 16:26:30|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|5116.73|0
1605716800000|2020-11-18 16:26:40|5116.85|5116.85|5116.85|5116.85|5116.91|5116.91|5116.85|5116.85|0
1605716820000|2020-11-18 16:27:00|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|0
1605716840000|2020-11-18 16:27:20|5115.68|5115.68|5115.91|5115.91|5115.91|5115.91|5115.68|5115.68|0
1605716880000|2020-11-18 16:28:00|5115.68|5115.68|5114.46|5114.46|5115.68|5115.68|5114.46|5114.46|0
1605716890000|2020-11-18 16:28:10|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|5115.15|0
1605716900000|2020-11-18 16:28:20|5115.2|5115.2|5114.92|5114.92|5115.2|5115.2|5114.92|5114.92|0
1605716910000|2020-11-18 16:28:30|5114.86|5114.86|5114.59|5114.59|5114.86|5114.86|5114.59|5114.59|0
1605716920000|2020-11-18 16:28:40|5114.13|5114.13|5114.26|5114.26|5114.26|5114.26|5114.13|5114.13|0
1605716940000|2020-11-18 16:29:00|5113.85|5113.85|5115.91|5115.91|5115.97|5115.97|5113.85|5113.85|0
1605716950000|2020-11-18 16:29:10|5115.85|5115.85|5115.78|5115.78|5115.91|5115.91|5115.78|5115.78|0
1605716960000|2020-11-18 16:29:20|5115.72|5115.72|5115.85|5115.85|5115.85|5115.85|5115.03|5115.03|0
1605716970000|2020-11-18 16:29:30|5115.16|5115.16|5115.16|5115.16|5115.16|5115.16|5115.16|5115.16|0
1605716980000|2020-11-18 16:29:40|5115.03|5115.03|5113.03|5113.03|5115.03|5115.03|5113.03|5113.03|0
1605716990000|2020-11-18 16:29:50|5112.82|5112.82|5113.02|5113.02|5114.33|5114.33|5112.82|5112.82|0
1605773700000|2020-11-19 08:15:00|5089.38|5089.38|5089.14|5089.14|5090.54|5090.54|5089.14|5089.14|0
1605773710000|2020-11-19 08:15:10|5088.73|5088.73|5088.05|5088.05|5088.73|5088.73|5088.05|5088.05|0
1605773720000|2020-11-19 08:15:20|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|5088.26|0
1605773740000|2020-11-19 08:15:40|5086.88|5086.88|5088.26|5088.26|5088.26|5088.26|5086.88|5086.88|0
1605773760000|2020-11-19 08:16:00|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|0
1605773780000|2020-11-19 08:16:20|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|0
1605773800000|2020-11-19 08:16:40|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|5086.64|0
1605773810000|2020-11-19 08:16:50|5087.1|5087.1|5088.48|5088.48|5088.48|5088.48|5087.1|5087.1|0
1605773820000|2020-11-19 08:17:00|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|0
1605773830000|2020-11-19 08:17:10|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|0
1605773840000|2020-11-19 08:17:20|5088.68|5088.68|5089.37|5089.37|5089.37|5089.37|5088.68|5088.68|0
1605773850000|2020-11-19 08:17:30|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1605773860000|2020-11-19 08:17:40|5089.37|5089.37|5088.46|5088.46|5089.84|5089.84|5088.46|5088.46|0
1605773870000|2020-11-19 08:17:50|5089.15|5089.15|5089.59|5089.59|5090.07|5090.07|5089.15|5089.15|0
1605773880000|2020-11-19 08:18:00|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|0
1605773900000|2020-11-19 08:18:20|5089.81|5089.81|5089.58|5089.58|5090.26|5090.26|5089.58|5089.58|0
1605773910000|2020-11-19 08:18:30|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|0
1605773940000|2020-11-19 08:19:00|5090.15|5090.15|5088.13|5088.13|5090.15|5090.15|5088.13|5088.13|0
1605773950000|2020-11-19 08:19:10|5087.06|5087.06|5086.92|5086.92|5087.06|5087.06|5086.92|5086.92|0
1605773960000|2020-11-19 08:19:20|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|0
1605773970000|2020-11-19 08:19:30|5086.98|5086.98|5086.72|5086.72|5086.98|5086.98|5086.72|5086.72|0
1605773990000|2020-11-19 08:19:50|5086.49|5086.49|5086.49|5086.49|5086.49|5086.49|5086.49|5086.49|0
1605774000000|2020-11-19 08:20:00|5086.26|5086.26|5083.96|5083.96|5086.26|5086.26|5083.96|5083.96|0
1605774010000|2020-11-19 08:20:10|5083.27|5083.27|5083.96|5083.96|5083.96|5083.96|5083.27|5083.27|0
1605774020000|2020-11-19 08:20:20|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|0
1605774060000|2020-11-19 08:21:00|5082.3|5082.3|5081.23|5081.23|5082.3|5082.3|5081.23|5081.23|0
1605774070000|2020-11-19 08:21:10|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|0
1605774090000|2020-11-19 08:21:30|5082.23|5082.23|5082|5082|5082.23|5082.23|5082|5082|0
1605774100000|2020-11-19 08:21:40|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|0
1605774110000|2020-11-19 08:21:50|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|0
1605774140000|2020-11-19 08:22:20|5085.41|5085.41|5084.72|5084.72|5085.41|5085.41|5084.72|5084.72|0
1605774160000|2020-11-19 08:22:40|5085.36|5085.36|5086.48|5086.48|5087.53|5087.53|5085.36|5085.36|0
1605774200000|2020-11-19 08:23:20|5087.02|5087.02|5087.02|5087.02|5087.02|5087.02|5087.02|5087.02|0
1605774230000|2020-11-19 08:23:50|5086.22|5086.22|5085.13|5085.13|5086.22|5086.22|5085.13|5085.13|0
1605774240000|2020-11-19 08:24:00|5084.48|5084.48|5083.11|5083.11|5084.48|5084.48|5083.11|5083.11|0
1605774250000|2020-11-19 08:24:10|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|5083.8|0
1605774270000|2020-11-19 08:24:30|5083.11|5083.11|5082.5|5082.5|5083.11|5083.11|5082.5|5082.5|0
1605774280000|2020-11-19 08:24:40|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|0
1605774300000|2020-11-19 08:25:00|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|0
1605774310000|2020-11-19 08:25:10|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|0
1605774340000|2020-11-19 08:25:40|5083.3|5083.3|5083.54|5083.54|5083.54|5083.54|5083.3|5083.3|0
1605774360000|2020-11-19 08:26:00|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|0
1605774390000|2020-11-19 08:26:30|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|0
1605774400000|2020-11-19 08:26:40|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|0
1605774420000|2020-11-19 08:27:00|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1605774450000|2020-11-19 08:27:30|5083.07|5083.07|5083.34|5083.34|5083.34|5083.34|5083.07|5083.07|0
1605774460000|2020-11-19 08:27:40|5083.07|5083.07|5083.07|5083.07|5083.07|5083.07|5083.07|5083.07|0
1605774470000|2020-11-19 08:27:50|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|0
1605774480000|2020-11-19 08:28:00|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|0
1605774490000|2020-11-19 08:28:10|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|0
1605774520000|2020-11-19 08:28:40|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|0
1605774530000|2020-11-19 08:28:50|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|0
1605774550000|2020-11-19 08:29:10|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|0
1605774560000|2020-11-19 08:29:20|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|0
1605774570000|2020-11-19 08:29:30|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|0
1605774600000|2020-11-19 08:30:00|5083.21|5083.21|5083.1|5083.1|5083.21|5083.21|5083.1|5083.1|0
1605774610000|2020-11-19 08:30:10|5082.96|5082.96|5083.23|5083.23|5083.23|5083.23|5082.96|5082.96|0
1605774630000|2020-11-19 08:30:30|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|0
1605774640000|2020-11-19 08:30:40|5083.38|5083.38|5083.53|5083.53|5083.53|5083.53|5083.27|5083.27|0
1605774650000|2020-11-19 08:30:50|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|0
1605774680000|2020-11-19 08:31:20|5082.58|5082.58|5082.58|5082.58|5082.58|5082.58|5082.58|5082.58|0
1605774690000|2020-11-19 08:31:30|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|0
1605774700000|2020-11-19 08:31:40|5081.62|5081.62|5081.42|5081.42|5081.62|5081.62|5081.42|5081.42|0
1605774720000|2020-11-19 08:32:00|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|0
1605774750000|2020-11-19 08:32:30|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|0
1605774760000|2020-11-19 08:32:40|5080.59|5080.59|5080.59|5080.59|5080.59|5080.59|5080.59|5080.59|0
1605774780000|2020-11-19 08:33:00|5081.28|5081.28|5083.47|5083.47|5083.47|5083.47|5081.28|5081.28|0
1605774790000|2020-11-19 08:33:10|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1605774820000|2020-11-19 08:33:40|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|0
1605774850000|2020-11-19 08:34:10|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|0
1605774860000|2020-11-19 08:34:20|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|0
1605774880000|2020-11-19 08:34:40|5084.81|5084.81|5085.04|5085.04|5085.04|5085.04|5084.81|5084.81|0
1605774910000|2020-11-19 08:35:10|5084.98|5084.98|5085.58|5085.58|5085.58|5085.58|5084.98|5084.98|0
1605774930000|2020-11-19 08:35:30|5085.99|5085.99|5085.99|5085.99|5085.99|5085.99|5085.99|5085.99|0
1605774940000|2020-11-19 08:35:40|5084.92|5084.92|5082.38|5082.38|5084.92|5084.92|5082.38|5082.38|0
1605774950000|2020-11-19 08:35:50|5082.84|5082.84|5085.23|5085.23|5085.23|5085.23|5082.84|5082.84|0
1605774960000|2020-11-19 08:36:00|5085.28|5085.28|5085.93|5085.93|5085.93|5085.93|5085.28|5085.28|0
1605774970000|2020-11-19 08:36:10|5085.7|5085.7|5085.3|5085.3|5085.7|5085.7|5085.3|5085.3|0
1605775000000|2020-11-19 08:36:40|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|0
1605775010000|2020-11-19 08:36:50|5085.03|5085.03|5085.5|5085.5|5085.5|5085.5|5085.03|5085.03|0
1605775050000|2020-11-19 08:37:30|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|0
1605775060000|2020-11-19 08:37:40|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|0
1605775080000|2020-11-19 08:38:00|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|0
1605775090000|2020-11-19 08:38:10|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|0
1605775100000|2020-11-19 08:38:20|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|0
1605775110000|2020-11-19 08:38:30|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|0
1605775120000|2020-11-19 08:38:40|5084.88|5084.88|5084.64|5084.64|5084.88|5084.88|5084.64|5084.64|0
1605775130000|2020-11-19 08:38:50|5085.04|5085.04|5084.78|5084.78|5085.04|5085.04|5084.78|5084.78|0
1605775140000|2020-11-19 08:39:00|5084.36|5084.36|5084.98|5084.98|5084.98|5084.98|5084.36|5084.36|0
1605775150000|2020-11-19 08:39:10|5084.78|5084.78|5084.49|5084.49|5084.78|5084.78|5083.4|5083.4|0
1605775170000|2020-11-19 08:39:30|5083.8|5083.8|5083.74|5083.74|5083.8|5083.8|5083.74|5083.74|0
1605775180000|2020-11-19 08:39:40|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|0
1605775200000|2020-11-19 08:40:00|5084.64|5084.64|5084.84|5084.84|5084.84|5084.84|5084.64|5084.64|0
1605775210000|2020-11-19 08:40:10|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|0
1605775220000|2020-11-19 08:40:20|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|0
1605775230000|2020-11-19 08:40:30|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|5084.59|0
1605775270000|2020-11-19 08:41:10|5084.82|5084.82|5084.31|5084.31|5084.82|5084.82|5084.14|5084.14|0
1605775280000|2020-11-19 08:41:20|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|0
1605775290000|2020-11-19 08:41:30|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|0
1605775300000|2020-11-19 08:41:40|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|0
1605775320000|2020-11-19 08:42:00|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|0
1605775340000|2020-11-19 08:42:20|5083.52|5083.52|5085.31|5085.31|5085.31|5085.31|5083.52|5083.52|0
1605775350000|2020-11-19 08:42:30|5084.62|5084.62|5085.42|5085.42|5085.42|5085.42|5084.62|5084.62|0
1605775380000|2020-11-19 08:43:00|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1605775390000|2020-11-19 08:43:10|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|0
1605775400000|2020-11-19 08:43:20|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|0
1605775410000|2020-11-19 08:43:30|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|0
1605775420000|2020-11-19 08:43:40|5083.83|5083.83|5082.45|5082.45|5083.83|5083.83|5082.45|5082.45|0
1605775430000|2020-11-19 08:43:50|5082.62|5082.62|5081.94|5081.94|5082.62|5082.62|5081.94|5081.94|0
1605775460000|2020-11-19 08:44:20|5081.88|5081.88|5080.5|5080.5|5081.88|5081.88|5080.5|5080.5|0
1605775470000|2020-11-19 08:44:30|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|0
1605775480000|2020-11-19 08:44:40|5080.18|5080.18|5080.38|5080.38|5080.38|5080.38|5079.21|5079.21|0
1605775490000|2020-11-19 08:44:50|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|0
1605775510000|2020-11-19 08:45:10|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|0
1605775520000|2020-11-19 08:45:20|5080.24|5080.24|5079.6|5079.6|5080.24|5080.24|5079.6|5079.6|0
1605775530000|2020-11-19 08:45:30|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|0
1605775540000|2020-11-19 08:45:40|5079.73|5079.73|5080.13|5080.13|5080.13|5080.13|5079.73|5079.73|0
1605775550000|2020-11-19 08:45:50|5080.34|5080.34|5080.2|5080.2|5080.34|5080.34|5080.07|5080.07|0
1605775560000|2020-11-19 08:46:00|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|0
1605775570000|2020-11-19 08:46:10|5081.12|5081.12|5080.44|5080.44|5081.12|5081.12|5080.44|5080.44|0
1605775580000|2020-11-19 08:46:20|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|0
1605775590000|2020-11-19 08:46:30|5081.53|5081.53|5080.62|5080.62|5081.53|5081.53|5079.93|5079.93|0
1605775600000|2020-11-19 08:46:40|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|0
1605775610000|2020-11-19 08:46:50|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|0
1605775630000|2020-11-19 08:47:10|5080.56|5080.56|5080.69|5080.69|5080.69|5080.69|5080.43|5080.43|0
1605775650000|2020-11-19 08:47:30|5081.31|5081.31|5081.6|5081.6|5081.6|5081.6|5081.31|5081.31|0
1605775660000|2020-11-19 08:47:40|5081.31|5081.31|5081.2|5081.2|5081.31|5081.31|5081.2|5081.2|0
1605775670000|2020-11-19 08:47:50|5081.08|5081.08|5083|5083|5083|5083|5081.08|5081.08|0
1605775690000|2020-11-19 08:48:10|5083.06|5083.06|5083|5083|5083.06|5083.06|5083|5083|0
1605775700000|2020-11-19 08:48:20|5083.69|5083.69|5084.84|5084.84|5084.84|5084.84|5083.69|5083.69|0
1605775720000|2020-11-19 08:48:40|5085.11|5085.11|5085.57|5085.57|5085.57|5085.57|5084.88|5084.88|0
1605775750000|2020-11-19 08:49:10|5086.25|5086.25|5088.32|5088.32|5088.32|5088.32|5086.25|5086.25|0
1605775760000|2020-11-19 08:49:20|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|0
1605775780000|2020-11-19 08:49:40|5089.4|5089.4|5088.7|5088.7|5090.78|5090.78|5088.03|5088.03|0
1605775790000|2020-11-19 08:49:50|5088.01|5088.01|5087.62|5087.62|5088.71|5088.71|5087.62|5087.62|0
1605775800000|2020-11-19 08:50:00|5086.93|5086.93|5087.17|5087.17|5087.17|5087.17|5086.93|5086.93|0
1605775830000|2020-11-19 08:50:30|5086.48|5086.48|5086.31|5086.31|5086.48|5086.48|5086.31|5086.31|0
1605775840000|2020-11-19 08:50:40|5085.91|5085.91|5085.91|5085.91|5085.91|5085.91|5085.91|5085.91|0
1605775850000|2020-11-19 08:50:50|5085.24|5085.24|5085.01|5085.01|5085.24|5085.24|5085.01|5085.01|0
1605775860000|2020-11-19 08:51:00|5084.8|5084.8|5083.3|5083.3|5084.8|5084.8|5082.86|5082.86|0
1605775880000|2020-11-19 08:51:20|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|5081.92|0
1605775890000|2020-11-19 08:51:30|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|0
1605775940000|2020-11-19 08:52:20|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|0
1605775950000|2020-11-19 08:52:30|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|0
1605775960000|2020-11-19 08:52:40|5080.72|5080.72|5081.41|5081.41|5081.41|5081.41|5080.72|5080.72|0
1605775970000|2020-11-19 08:52:50|5081.81|5081.81|5084.57|5084.57|5084.57|5084.57|5081.81|5081.81|0
1605775980000|2020-11-19 08:53:00|5084.46|5084.46|5083.77|5083.77|5084.46|5084.46|5083.77|5083.77|0
1605775990000|2020-11-19 08:53:10|5083.08|5083.08|5083.08|5083.08|5083.08|5083.08|5083.08|5083.08|0
1605776000000|2020-11-19 08:53:20|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|0
1605776020000|2020-11-19 08:53:40|5083.9|5083.9|5084.86|5084.86|5084.86|5084.86|5083.9|5083.9|0
1605776030000|2020-11-19 08:53:50|5084.99|5084.99|5085.55|5085.55|5085.55|5085.55|5084.86|5084.86|0
1605776050000|2020-11-19 08:54:10|5085.78|5085.78|5085.78|5085.78|5085.78|5085.78|5085.78|5085.78|0
1605776080000|2020-11-19 08:54:40|5085.09|5085.09|5084.41|5084.41|5085.09|5085.09|5084.41|5084.41|0
1605776090000|2020-11-19 08:54:50|5083.94|5083.94|5082.98|5082.98|5083.94|5083.94|5082.85|5082.85|0
1605776110000|2020-11-19 08:55:10|5082.3|5082.3|5082.98|5082.98|5082.98|5082.98|5082.3|5082.3|0
1605776120000|2020-11-19 08:55:20|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|0
1605776130000|2020-11-19 08:55:30|5084.76|5084.76|5085.33|5085.33|5085.33|5085.33|5084.76|5084.76|0
1605776140000|2020-11-19 08:55:40|5086.71|5086.71|5087.4|5087.4|5087.4|5087.4|5086.71|5086.71|0
1605776150000|2020-11-19 08:55:50|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|0
1605776160000|2020-11-19 08:56:00|5086.5|5086.5|5085.12|5085.12|5086.5|5086.5|5084.72|5084.72|0
1605776170000|2020-11-19 08:56:10|5084.43|5084.43|5085.12|5085.12|5085.12|5085.12|5084.43|5084.43|0
1605776190000|2020-11-19 08:56:30|5084.43|5084.43|5083.8|5083.8|5084.43|5084.43|5083.74|5083.74|0
1605776200000|2020-11-19 08:56:40|5084.03|5084.03|5084.08|5084.08|5084.08|5084.08|5084.03|5084.03|0
1605776220000|2020-11-19 08:57:00|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|0
1605776230000|2020-11-19 08:57:10|5083.47|5083.47|5084.36|5084.36|5084.36|5084.36|5083.47|5083.47|0
1605776250000|2020-11-19 08:57:30|5084.76|5084.76|5082.15|5082.15|5085.45|5085.45|5082.15|5082.15|0
1605776260000|2020-11-19 08:57:40|5081.95|5081.95|5081.95|5081.95|5081.95|5081.95|5081.95|5081.95|0
1605776270000|2020-11-19 08:57:50|5082.63|5082.63|5082.12|5082.12|5082.63|5082.63|5082.12|5082.12|0
1605776280000|2020-11-19 08:58:00|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|0
1605776310000|2020-11-19 08:58:30|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|0
1605776320000|2020-11-19 08:58:40|5082.39|5082.39|5080.4|5080.4|5082.39|5082.39|5080.4|5080.4|0
1605776340000|2020-11-19 08:59:00|5082.47|5082.47|5081.78|5081.78|5082.47|5082.47|5081.78|5081.78|0
1605776370000|2020-11-19 08:59:30|5081.09|5081.09|5081.23|5081.23|5081.23|5081.23|5081.09|5081.09|0
1605776380000|2020-11-19 08:59:40|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|0
1605776390000|2020-11-19 08:59:50|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|0
1605776400000|2020-11-19 09:00:00|5079.8|5079.8|5079.39|5079.39|5079.8|5079.8|5079.39|5079.39|0
1605776410000|2020-11-19 09:00:10|5079.19|5079.19|5079.58|5079.58|5079.58|5079.58|5078.78|5078.78|0
1605776430000|2020-11-19 09:00:30|5079.31|5079.31|5078.9|5078.9|5079.31|5079.31|5078.69|5078.69|0
1605776440000|2020-11-19 09:00:40|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5078.69|5078.69|0
1605776450000|2020-11-19 09:00:50|5079.61|5079.61|5080.56|5080.56|5081.38|5081.38|5079.61|5079.61|0
1605776460000|2020-11-19 09:01:00|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|5080.77|0
1605776500000|2020-11-19 09:01:40|5080.08|5080.08|5079.81|5079.81|5080.08|5080.08|5079.81|5079.81|0
1605776510000|2020-11-19 09:01:50|5079.12|5079.12|5079.12|5079.12|5079.12|5079.12|5079.12|5079.12|0
1605776520000|2020-11-19 09:02:00|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|0
1605776550000|2020-11-19 09:02:30|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|5078.44|0
1605776560000|2020-11-19 09:02:40|5079.12|5079.12|5079.12|5079.12|5079.12|5079.12|5079.12|5079.12|0
1605776570000|2020-11-19 09:02:50|5079.66|5079.66|5079.66|5079.66|5079.66|5079.66|5079.66|5079.66|0
1605776580000|2020-11-19 09:03:00|5079.19|5079.19|5079.03|5079.03|5079.43|5079.43|5079.03|5079.03|0
1605776590000|2020-11-19 09:03:10|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|0
1605776690000|2020-11-19 09:04:50|5079.98|5079.98|5079.98|5079.98|5080.11|5080.11|5079.98|5079.98|0
1605776700000|2020-11-19 09:05:00|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|0
1605776710000|2020-11-19 09:05:10|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|5079.71|0
1605776720000|2020-11-19 09:05:20|5079.85|5079.85|5079.71|5079.71|5079.85|5079.85|5079.71|5079.71|0
1605776730000|2020-11-19 09:05:30|5079.98|5079.98|5081.81|5081.81|5082.04|5082.04|5079.98|5079.98|0
1605776750000|2020-11-19 09:05:50|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|0
1605776760000|2020-11-19 09:06:00|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|0
1605776770000|2020-11-19 09:06:10|5084.04|5084.04|5083.77|5083.77|5084.04|5084.04|5083.36|5083.36|0
1605776790000|2020-11-19 09:06:30|5083.08|5083.08|5083.08|5083.08|5083.08|5083.08|5083.08|5083.08|0
1605776820000|2020-11-19 09:07:00|5083.77|5083.77|5083.31|5083.31|5084|5084|5083.31|5083.31|0
1605776860000|2020-11-19 09:07:40|5082.9|5082.9|5082.96|5082.96|5082.96|5082.96|5082.9|5082.9|0
1605776870000|2020-11-19 09:07:50|5081.82|5081.82|5081.94|5081.94|5082.15|5082.15|5081.62|5081.62|0
1605776880000|2020-11-19 09:08:00|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|0
1605776900000|2020-11-19 09:08:20|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|0
1605776910000|2020-11-19 09:08:30|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|0
1605776940000|2020-11-19 09:09:00|5083.18|5083.18|5083.18|5083.18|5083.18|5083.18|5083.18|5083.18|0
1605776960000|2020-11-19 09:09:20|5083.39|5083.39|5083.39|5083.39|5083.39|5083.39|5083.39|5083.39|0
1605776970000|2020-11-19 09:09:30|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|0
1605776980000|2020-11-19 09:09:40|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1605776990000|2020-11-19 09:09:50|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|0
1605777000000|2020-11-19 09:10:00|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|0
1605777050000|2020-11-19 09:10:50|5085.81|5085.81|5085.58|5085.58|5085.81|5085.81|5085.58|5085.58|0
1605777070000|2020-11-19 09:11:10|5084.18|5084.18|5082.99|5082.99|5084.18|5084.18|5082.99|5082.99|0
1605777090000|2020-11-19 09:11:30|5082.76|5082.76|5082.76|5082.76|5082.76|5082.76|5082.49|5082.49|0
1605777100000|2020-11-19 09:11:40|5084.14|5084.14|5085.64|5085.64|5085.64|5085.64|5084.14|5084.14|0
1605777110000|2020-11-19 09:11:50|5086.89|5086.89|5086.2|5086.2|5086.89|5086.89|5086.2|5086.2|0
1605777130000|2020-11-19 09:12:10|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|0
1605777140000|2020-11-19 09:12:20|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|0
1605777150000|2020-11-19 09:12:30|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|0
1605777160000|2020-11-19 09:12:40|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|0
1605777170000|2020-11-19 09:12:50|5089.58|5089.58|5090.08|5090.08|5090.08|5090.08|5089.58|5089.58|0
1605777180000|2020-11-19 09:13:00|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|0
1605777240000|2020-11-19 09:14:00|5091.22|5091.22|5091.91|5091.91|5091.91|5091.91|5090.54|5090.54|0
1605777250000|2020-11-19 09:14:10|5091.22|5091.22|5090.54|5090.54|5091.22|5091.22|5090.54|5090.54|0
1605777270000|2020-11-19 09:14:30|5090.67|5090.67|5089.3|5089.3|5090.67|5090.67|5089.3|5089.3|0
1605777280000|2020-11-19 09:14:40|5087.92|5087.92|5087.92|5087.92|5087.92|5087.92|5087.92|5087.92|0
1605777300000|2020-11-19 09:15:00|5087.71|5087.71|5088.27|5088.27|5088.27|5088.27|5087.58|5087.58|0
1605777310000|2020-11-19 09:15:10|5088.47|5088.47|5088.3|5088.3|5088.47|5088.47|5088.3|5088.3|0
1605777320000|2020-11-19 09:15:20|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|0
1605777360000|2020-11-19 09:16:00|5087.94|5087.94|5089.1|5089.1|5089.1|5089.1|5087.94|5087.94|0
1605777370000|2020-11-19 09:16:10|5089.33|5089.33|5088.15|5088.15|5089.33|5089.33|5088.15|5088.15|0
1605777380000|2020-11-19 09:16:20|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|0
1605777390000|2020-11-19 09:16:30|5088|5088|5088|5088|5088|5088|5088|5088|0
1605777440000|2020-11-19 09:17:20|5089.38|5089.38|5088.69|5088.69|5089.38|5089.38|5088.69|5088.69|0
1605777460000|2020-11-19 09:17:40|5088.42|5088.42|5088.42|5088.42|5088.42|5088.42|5088.42|5088.42|0
1605777480000|2020-11-19 09:18:00|5088.63|5088.63|5088.42|5088.42|5088.63|5088.63|5088.42|5088.42|0
1605777490000|2020-11-19 09:18:10|5088.29|5088.29|5088.15|5088.15|5088.29|5088.29|5088.15|5088.15|0
1605777510000|2020-11-19 09:18:30|5087.47|5087.47|5088.15|5088.15|5088.15|5088.15|5087.47|5087.47|0
1605777520000|2020-11-19 09:18:40|5088.84|5088.84|5088.84|5088.84|5088.84|5088.84|5088.84|5088.84|0
1605777540000|2020-11-19 09:19:00|5088.64|5088.64|5086.94|5086.94|5088.64|5088.64|5086.71|5086.71|0
1605777550000|2020-11-19 09:19:10|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|0
1605777570000|2020-11-19 09:19:30|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|0
1605777580000|2020-11-19 09:19:40|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|0
1605777590000|2020-11-19 09:19:50|5086.68|5086.68|5086.68|5086.68|5086.68|5086.68|5086.68|5086.68|0
1605777600000|2020-11-19 09:20:00|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|5086.62|0
1605777620000|2020-11-19 09:20:20|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|5084.56|0
1605777630000|2020-11-19 09:20:30|5085.25|5085.25|5085.01|5085.01|5085.25|5085.25|5085.01|5085.01|0
1605777650000|2020-11-19 09:20:50|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|5084.88|0
1605777720000|2020-11-19 09:22:00|5083.5|5083.5|5083.64|5083.64|5083.64|5083.64|5083.5|5083.5|0
1605777730000|2020-11-19 09:22:10|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|0
1605777740000|2020-11-19 09:22:20|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1605777750000|2020-11-19 09:22:30|5083.05|5083.05|5083.73|5083.73|5083.73|5083.73|5083.05|5083.05|0
1605777770000|2020-11-19 09:22:50|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1605777780000|2020-11-19 09:23:00|5084|5084|5084.8|5084.8|5084.8|5084.8|5083.88|5083.88|0
1605777790000|2020-11-19 09:23:10|5085.01|5085.01|5085.28|5085.28|5085.28|5085.28|5085.01|5085.01|0
1605777800000|2020-11-19 09:23:20|5085.51|5085.51|5086.2|5086.2|5086.2|5086.2|5085.51|5085.51|0
1605777810000|2020-11-19 09:23:30|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|0
1605777840000|2020-11-19 09:24:00|5086.2|5086.2|5086.46|5086.46|5086.46|5086.46|5086.2|5086.2|0
1605777860000|2020-11-19 09:24:20|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|0
1605777870000|2020-11-19 09:24:30|5087.09|5087.09|5087.09|5087.09|5087.09|5087.09|5087.09|5087.09|0
1605777900000|2020-11-19 09:25:00|5086.83|5086.83|5085.91|5085.91|5086.83|5086.83|5085.91|5085.91|0
1605777910000|2020-11-19 09:25:10|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|0
1605777930000|2020-11-19 09:25:30|5086.12|5086.12|5086.54|5086.54|5086.8|5086.8|5086.12|5086.12|0
1605777940000|2020-11-19 09:25:40|5086.77|5086.77|5086.54|5086.54|5086.77|5086.77|5086.54|5086.54|0
1605777950000|2020-11-19 09:25:50|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1605777970000|2020-11-19 09:26:10|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|0
1605777980000|2020-11-19 09:26:20|5086.78|5086.78|5087.23|5087.23|5087.23|5087.23|5086.78|5086.78|0
1605778010000|2020-11-19 09:26:50|5087.65|5087.65|5087.85|5087.85|5087.85|5087.85|5087.65|5087.65|0
1605778020000|2020-11-19 09:27:00|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|0
1605778050000|2020-11-19 09:27:30|5087.85|5087.85|5087.85|5087.85|5087.85|5087.85|5087.85|5087.85|0
1605778080000|2020-11-19 09:28:00|5087.16|5087.16|5087.16|5087.16|5087.16|5087.16|5087.16|5087.16|0
1605778120000|2020-11-19 09:28:40|5087.4|5087.4|5087.63|5087.63|5087.63|5087.63|5087.4|5087.4|0
1605778130000|2020-11-19 09:28:50|5087.86|5087.86|5087.9|5087.9|5088.13|5088.13|5087.18|5087.18|0
1605778140000|2020-11-19 09:29:00|5088.59|5088.59|5088.59|5088.59|5088.59|5088.59|5088.46|5088.46|0
1605778160000|2020-11-19 09:29:20|5087.9|5087.9|5088.59|5088.59|5088.59|5088.59|5087.9|5087.9|0
1605778190000|2020-11-19 09:29:50|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|5087.9|0
1605778210000|2020-11-19 09:30:10|5088.17|5088.17|5088.3|5088.3|5088.3|5088.3|5088.17|5088.17|0
1605778220000|2020-11-19 09:30:20|5088.17|5088.17|5088.58|5088.58|5088.58|5088.58|5088.17|5088.17|0
1605778230000|2020-11-19 09:30:30|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|5088.79|0
1605778240000|2020-11-19 09:30:40|5088.92|5088.92|5088.92|5088.92|5088.92|5088.92|5088.92|5088.92|0
1605778260000|2020-11-19 09:31:00|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|0
1605778270000|2020-11-19 09:31:10|5088.92|5088.92|5090.3|5090.3|5090.98|5090.98|5088.92|5088.92|0
1605778280000|2020-11-19 09:31:20|5090.98|5090.98|5091.25|5091.25|5091.25|5091.25|5090.98|5090.98|0
1605778290000|2020-11-19 09:31:30|5091.31|5091.31|5091.25|5091.25|5091.31|5091.31|5091.25|5091.25|0
1605778310000|2020-11-19 09:31:50|5091.66|5091.66|5092.13|5092.13|5092.13|5092.13|5091.66|5091.66|0
1605778330000|2020-11-19 09:32:10|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|0
1605778350000|2020-11-19 09:32:30|5092.13|5092.13|5089.64|5089.64|5092.13|5092.13|5089.64|5089.64|0
1605778370000|2020-11-19 09:32:50|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|0
1605778380000|2020-11-19 09:33:00|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|0
1605778400000|2020-11-19 09:33:20|5089.52|5089.52|5089.98|5089.98|5090.21|5090.21|5089.52|5089.52|0
1605778420000|2020-11-19 09:33:40|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|0
1605778430000|2020-11-19 09:33:50|5089.67|5089.67|5088.93|5088.93|5089.67|5089.67|5088.93|5088.93|0
1605778440000|2020-11-19 09:34:00|5088.7|5088.7|5088.7|5088.7|5088.7|5088.7|5088.7|5088.7|0
1605778450000|2020-11-19 09:34:10|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|5089.39|0
1605778460000|2020-11-19 09:34:20|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|5089.15|0
1605778500000|2020-11-19 09:35:00|5089.84|5089.84|5089.57|5089.57|5089.84|5089.84|5089.57|5089.57|0
1605778530000|2020-11-19 09:35:30|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|5088.88|0
1605778570000|2020-11-19 09:36:10|5088.54|5088.54|5089.23|5089.23|5089.23|5089.23|5088.54|5088.54|0
1605778580000|2020-11-19 09:36:20|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|0
1605778600000|2020-11-19 09:36:40|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|0
1605778620000|2020-11-19 09:37:00|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|5089.5|0
1605778640000|2020-11-19 09:37:20|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|0
1605778660000|2020-11-19 09:37:40|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|0
1605778670000|2020-11-19 09:37:50|5089.73|5089.73|5092.19|5092.19|5092.19|5092.19|5089.73|5089.73|0
1605778680000|2020-11-19 09:38:00|5091.92|5091.92|5091.82|5091.82|5091.92|5091.92|5091.82|5091.82|0
1605778690000|2020-11-19 09:38:10|5091.42|5091.42|5091.46|5091.46|5091.82|5091.82|5091.42|5091.42|0
1605778700000|2020-11-19 09:38:20|5091.59|5091.59|5091.99|5091.99|5091.99|5091.99|5091.59|5091.59|0
1605778710000|2020-11-19 09:38:30|5092.11|5092.11|5091.62|5091.62|5092.11|5092.11|5091.62|5091.62|0
1605778720000|2020-11-19 09:38:40|5090.93|5090.93|5090.93|5090.93|5090.93|5090.93|5090.93|5090.93|0
1605778740000|2020-11-19 09:39:00|5092.31|5092.31|5093.28|5093.28|5094.37|5094.37|5092.31|5092.31|0
1605778760000|2020-11-19 09:39:20|5093.75|5093.75|5093.98|5093.98|5093.98|5093.98|5093.75|5093.75|0
1605778770000|2020-11-19 09:39:30|5094.11|5094.11|5094.38|5094.38|5094.38|5094.38|5094.11|5094.11|0
1605778790000|2020-11-19 09:39:50|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|5094.25|0
1605778800000|2020-11-19 09:40:00|5093.56|5093.56|5093.35|5093.35|5093.56|5093.56|5093.35|5093.35|0
1605778810000|2020-11-19 09:40:10|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|0
1605778830000|2020-11-19 09:40:30|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|5093.81|0
1605778850000|2020-11-19 09:40:50|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|5093.12|0
1605778860000|2020-11-19 09:41:00|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|5092.43|0
1605778880000|2020-11-19 09:41:20|5092.17|5092.17|5092.3|5092.3|5092.3|5092.3|5092.17|5092.17|0
1605778930000|2020-11-19 09:42:10|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|0
1605778940000|2020-11-19 09:42:20|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|0
1605778950000|2020-11-19 09:42:30|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|0
1605778960000|2020-11-19 09:42:40|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|0
1605778980000|2020-11-19 09:43:00|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|0
1605778990000|2020-11-19 09:43:10|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|0
1605779000000|2020-11-19 09:43:20|5091.51|5091.51|5092.35|5092.35|5092.35|5092.35|5091.51|5091.51|0
1605779010000|2020-11-19 09:43:30|5093.73|5093.73|5094.17|5094.17|5094.17|5094.17|5093.04|5093.04|0
1605779020000|2020-11-19 09:43:40|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|0
1605779030000|2020-11-19 09:43:50|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|0
1605779050000|2020-11-19 09:44:10|5094.86|5094.86|5095.54|5095.54|5095.54|5095.54|5094.86|5094.86|0
1605779060000|2020-11-19 09:44:20|5095.41|5095.41|5095.28|5095.28|5095.41|5095.41|5095.28|5095.28|0
1605779070000|2020-11-19 09:44:30|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|0
1605779080000|2020-11-19 09:44:40|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|5095.28|0
1605779100000|2020-11-19 09:45:00|5093.9|5093.9|5094.65|5094.65|5094.65|5094.65|5093.9|5093.9|0
1605779110000|2020-11-19 09:45:10|5094.51|5094.51|5096.02|5096.02|5096.02|5096.02|5094.51|5094.51|0
1605779130000|2020-11-19 09:45:30|5096.71|5096.71|5096.31|5096.31|5096.71|5096.71|5096.31|5096.31|0
1605779160000|2020-11-19 09:46:00|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|0
1605779200000|2020-11-19 09:46:40|5095.91|5095.91|5095.49|5095.49|5095.91|5095.91|5095.49|5095.49|0
1605779210000|2020-11-19 09:46:50|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1605779220000|2020-11-19 09:47:00|5097.56|5097.56|5097.56|5097.56|5097.56|5097.56|5097.56|5097.56|0
1605779230000|2020-11-19 09:47:10|5097.42|5097.42|5097.56|5097.56|5097.56|5097.56|5097.42|5097.42|0
1605779260000|2020-11-19 09:47:40|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|0
1605779270000|2020-11-19 09:47:50|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|5097.88|0
1605779290000|2020-11-19 09:48:10|5099.26|5099.26|5099.94|5099.94|5099.94|5099.94|5099.26|5099.26|0
1605779320000|2020-11-19 09:48:40|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|0
1605779340000|2020-11-19 09:49:00|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|5098.99|0
1605779350000|2020-11-19 09:49:10|5098.72|5098.72|5100.23|5100.23|5100.23|5100.23|5098.72|5098.72|0
1605779360000|2020-11-19 09:49:20|5100.36|5100.36|5101.26|5101.26|5101.26|5101.26|5100.36|5100.36|0
1605779370000|2020-11-19 09:49:30|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|0
1605779400000|2020-11-19 09:50:00|5101.55|5101.55|5103.61|5103.61|5103.61|5103.61|5101.55|5101.55|0
1605779440000|2020-11-19 09:50:40|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|5102.92|0
1605779450000|2020-11-19 09:50:50|5103.61|5103.61|5104.99|5104.99|5104.99|5104.99|5103.61|5103.61|0
1605779460000|2020-11-19 09:51:00|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|0
1605779510000|2020-11-19 09:51:50|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|0
1605779530000|2020-11-19 09:52:10|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|5105.76|0
1605779540000|2020-11-19 09:52:20|5106.13|5106.13|5107.51|5107.51|5107.51|5107.51|5106.13|5106.13|0
1605779550000|2020-11-19 09:52:30|5107.77|5107.77|5108.8|5108.8|5108.8|5108.8|5107.77|5107.77|0
1605779560000|2020-11-19 09:52:40|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|5109.49|0
1605779570000|2020-11-19 09:52:50|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|5109.76|0
1605779590000|2020-11-19 09:53:10|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|5109.89|0
1605779610000|2020-11-19 09:53:30|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|0
1605779630000|2020-11-19 09:53:50|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|5108.51|0
1605779640000|2020-11-19 09:54:00|5108.1|5108.1|5108.24|5108.24|5108.51|5108.51|5108.1|5108.1|0
1605779650000|2020-11-19 09:54:10|5108.29|5108.29|5108.18|5108.18|5108.29|5108.29|5108.18|5108.18|0
1605779660000|2020-11-19 09:54:20|5107.91|5107.91|5107.71|5107.71|5107.91|5107.91|5107.71|5107.71|0
1605779670000|2020-11-19 09:54:30|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|0
1605779710000|2020-11-19 09:55:10|5108.46|5108.46|5106.62|5106.62|5108.46|5108.46|5106.62|5106.62|0
1605779730000|2020-11-19 09:55:30|5106.82|5106.82|5106.82|5106.82|5106.82|5106.82|5106.82|5106.82|0
1605779740000|2020-11-19 09:55:40|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|5107.51|0
1605779750000|2020-11-19 09:55:50|5107.72|5107.72|5107.72|5107.72|5107.72|5107.72|5107.72|5107.72|0
1605779810000|2020-11-19 09:56:50|5107.03|5107.03|5106.34|5106.34|5107.03|5107.03|5106.34|5106.34|0
1605779820000|2020-11-19 09:57:00|5107.03|5107.03|5107.03|5107.03|5107.03|5107.03|5107.03|5107.03|0
1605779840000|2020-11-19 09:57:20|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|0
1605779860000|2020-11-19 09:57:40|5107.63|5107.63|5108.5|5108.5|5110.09|5110.09|5107.63|5107.63|0
1605779880000|2020-11-19 09:58:00|5108.7|5108.7|5109.39|5109.39|5109.39|5109.39|5108.7|5108.7|0
1605779890000|2020-11-19 09:58:10|5109.93|5109.93|5110.85|5110.85|5110.85|5110.85|5109.93|5109.93|0
1605779900000|2020-11-19 09:58:20|5111.05|5111.05|5111.26|5111.26|5111.26|5111.26|5111.05|5111.05|0
1605779910000|2020-11-19 09:58:30|5111.02|5111.02|5111.02|5111.02|5111.02|5111.02|5111.02|5111.02|0
1605779940000|2020-11-19 09:59:00|5110.82|5110.82|5110.59|5110.59|5110.82|5110.82|5110.59|5110.59|0
1605779960000|2020-11-19 09:59:20|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|0
1605779980000|2020-11-19 09:59:40|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|0
1605779990000|2020-11-19 09:59:50|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|0
1605780010000|2020-11-19 10:00:10|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|5108.58|0
1605780020000|2020-11-19 10:00:20|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1605780040000|2020-11-19 10:00:40|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|0
1605780060000|2020-11-19 10:01:00|5107.09|5107.09|5105.6|5105.6|5107.09|5107.09|5105.6|5105.6|0
1605780120000|2020-11-19 10:02:00|5106.1|5106.1|5106.69|5106.69|5106.92|5106.92|5106.1|5106.1|0
1605780150000|2020-11-19 10:02:30|5108.06|5108.06|5108.75|5108.75|5108.75|5108.75|5108.06|5108.06|0
1605780160000|2020-11-19 10:02:40|5108.48|5108.48|5108.31|5108.31|5108.48|5108.48|5108.31|5108.31|0
1605780170000|2020-11-19 10:02:50|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|0
1605780180000|2020-11-19 10:03:00|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|5108.94|0
1605780190000|2020-11-19 10:03:10|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|5108.25|0
1605780220000|2020-11-19 10:03:40|5109.63|5109.63|5107.56|5107.56|5109.63|5109.63|5107.56|5107.56|0
1605780240000|2020-11-19 10:04:00|5106.88|5106.88|5106.71|5106.71|5106.88|5106.88|5106.71|5106.71|0
1605780260000|2020-11-19 10:04:20|5106.88|5106.88|5106.76|5106.76|5106.88|5106.88|5106.76|5106.76|0
1605780270000|2020-11-19 10:04:30|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|0
1605780300000|2020-11-19 10:05:00|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|0
1605780310000|2020-11-19 10:05:10|5107.32|5107.32|5107.32|5107.32|5107.32|5107.32|5107.32|5107.32|0
1605780330000|2020-11-19 10:05:30|5108|5108|5108.42|5108.42|5108.42|5108.42|5108|5108|0
1605780340000|2020-11-19 10:05:40|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|0
1605780380000|2020-11-19 10:06:20|5107.31|5107.31|5107.48|5107.48|5107.48|5107.48|5107.31|5107.31|0
1605780390000|2020-11-19 10:06:30|5107.61|5107.61|5107.61|5107.61|5107.61|5107.61|5107.61|5107.61|0
1605780430000|2020-11-19 10:07:10|5108.3|5108.3|5108.99|5108.99|5108.99|5108.99|5108.3|5108.3|0
1605780470000|2020-11-19 10:07:50|5108.76|5108.76|5108.65|5108.65|5108.76|5108.76|5108.65|5108.65|0
1605780480000|2020-11-19 10:08:00|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|5108.78|0
1605780490000|2020-11-19 10:08:10|5109.47|5109.47|5110.27|5110.27|5110.51|5110.51|5109.47|5109.47|0
1605780540000|2020-11-19 10:09:00|5109.86|5109.86|5109.17|5109.17|5109.86|5109.86|5109.17|5109.17|0
1605780550000|2020-11-19 10:09:10|5109.23|5109.23|5108.89|5108.89|5109.23|5109.23|5108.89|5108.89|0
1605780560000|2020-11-19 10:09:20|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|0
1605780580000|2020-11-19 10:09:40|5108.55|5108.55|5108.55|5108.55|5108.55|5108.55|5108.55|5108.55|0
1605780600000|2020-11-19 10:10:00|5107.86|5107.86|5106.64|5106.64|5107.86|5107.86|5106.64|5106.64|0
1605780610000|2020-11-19 10:10:10|5106.92|5106.92|5106.87|5106.87|5106.92|5106.92|5106.87|5106.87|0
1605780640000|2020-11-19 10:10:40|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|0
1605780660000|2020-11-19 10:11:00|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|0
1605780670000|2020-11-19 10:11:10|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|0
1605780680000|2020-11-19 10:11:20|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|0
1605780690000|2020-11-19 10:11:30|5105.25|5105.25|5105.93|5105.93|5105.93|5105.93|5105.25|5105.25|0
1605780700000|2020-11-19 10:11:40|5105.7|5105.7|5105.2|5105.2|5105.7|5105.7|5105.2|5105.2|0
1605780710000|2020-11-19 10:11:50|5104.93|5104.93|5104.7|5104.7|5104.93|5104.93|5104.7|5104.7|0
1605780720000|2020-11-19 10:12:00|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|0
1605780730000|2020-11-19 10:12:10|5104.99|5104.99|5104.85|5104.85|5105.09|5105.09|5104.85|5104.85|0
1605780740000|2020-11-19 10:12:20|5105.06|5105.06|5106.43|5106.43|5106.43|5106.43|5105.06|5105.06|0
1605780750000|2020-11-19 10:12:30|5105.86|5105.86|5106.43|5106.43|5106.43|5106.43|5105.86|5105.86|0
1605780760000|2020-11-19 10:12:40|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|0
1605780770000|2020-11-19 10:12:50|5107.59|5107.59|5107.13|5107.13|5107.59|5107.59|5106.9|5106.9|0
1605780820000|2020-11-19 10:13:40|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|0
1605780840000|2020-11-19 10:14:00|5106.65|5106.65|5106.42|5106.42|5106.65|5106.65|5106.42|5106.42|0
1605780890000|2020-11-19 10:14:50|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|0
1605780900000|2020-11-19 10:15:00|5105.5|5105.5|5105.28|5105.28|5105.5|5105.5|5105.28|5105.28|0
1605780920000|2020-11-19 10:15:20|5105.96|5105.96|5105.96|5105.96|5105.96|5105.96|5105.96|5105.96|0
1605780930000|2020-11-19 10:15:30|5106.1|5106.1|5105.98|5105.98|5106.1|5106.1|5105.98|5105.98|0
1605780940000|2020-11-19 10:15:40|5105.7|5105.7|5105.7|5105.7|5105.7|5105.7|5105.7|5105.7|0
1605780960000|2020-11-19 10:16:00|5105.46|5105.46|5104.36|5104.36|5105.46|5105.46|5104.36|5104.36|0
1605780990000|2020-11-19 10:16:30|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|5103.68|0
1605781000000|2020-11-19 10:16:40|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|0
1605781010000|2020-11-19 10:16:50|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|5104.11|0
1605781020000|2020-11-19 10:17:00|5104.24|5104.24|5104.93|5104.93|5104.93|5104.93|5104.24|5104.24|0
1605781030000|2020-11-19 10:17:10|5105.05|5105.05|5105.05|5105.05|5105.05|5105.05|5105.05|5105.05|0
1605781050000|2020-11-19 10:17:30|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|0
1605781060000|2020-11-19 10:17:40|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|0
1605781080000|2020-11-19 10:18:00|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|5105.91|0
1605781110000|2020-11-19 10:18:30|5105.33|5105.33|5105.28|5105.28|5105.96|5105.96|5105.28|5105.28|0
1605781140000|2020-11-19 10:19:00|5105.04|5105.04|5104.64|5104.64|5105.18|5105.18|5104.64|5104.64|0
1605781150000|2020-11-19 10:19:10|5103.95|5103.95|5103.95|5103.95|5103.95|5103.95|5103.95|5103.95|0
1605781170000|2020-11-19 10:19:30|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|5104.22|0
1605781180000|2020-11-19 10:19:40|5104.43|5104.43|5105.12|5105.12|5105.12|5105.12|5104.43|5104.43|0
1605781240000|2020-11-19 10:20:40|5105.8|5105.8|5105.92|5105.92|5106.49|5106.49|5105.8|5105.8|0
1605781250000|2020-11-19 10:20:50|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|0
1605781260000|2020-11-19 10:21:00|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|5106.95|0
1605781290000|2020-11-19 10:21:30|5107.06|5107.06|5107.3|5107.3|5107.3|5107.3|5107.06|5107.06|0
1605781320000|2020-11-19 10:22:00|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1605781330000|2020-11-19 10:22:10|5107.3|5107.3|5107.98|5107.98|5107.98|5107.98|5107.3|5107.3|0
1605781370000|2020-11-19 10:22:50|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|0
1605781380000|2020-11-19 10:23:00|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|5108.27|0
1605781390000|2020-11-19 10:23:10|5110.33|5110.33|5108.96|5108.96|5110.33|5110.33|5108.96|5108.96|0
1605781400000|2020-11-19 10:23:20|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|5109.65|0
1605781420000|2020-11-19 10:23:40|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|0
1605781460000|2020-11-19 10:24:20|5110.28|5110.28|5110.36|5110.36|5110.36|5110.36|5109.59|5109.59|0
1605781470000|2020-11-19 10:24:30|5111.04|5111.04|5111.12|5111.12|5111.25|5111.25|5111.04|5111.04|0
1605781480000|2020-11-19 10:24:40|5110.65|5110.65|5110.38|5110.38|5110.65|5110.65|5110.38|5110.38|0
1605781490000|2020-11-19 10:24:50|5110.44|5110.44|5110.44|5110.44|5110.44|5110.44|5108.38|5108.38|0
1605781510000|2020-11-19 10:25:10|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|5110.21|0
1605781540000|2020-11-19 10:25:40|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|5110.42|0
1605781550000|2020-11-19 10:25:50|5110.28|5110.28|5110.55|5110.55|5110.55|5110.55|5110.28|5110.28|0
1605781560000|2020-11-19 10:26:00|5110.82|5110.82|5111.05|5111.05|5111.28|5111.28|5110.82|5110.82|0
1605781570000|2020-11-19 10:26:10|5110.36|5110.36|5111.05|5111.05|5111.05|5111.05|5110.36|5110.36|0
1605781580000|2020-11-19 10:26:20|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|5110.36|0
1605781630000|2020-11-19 10:27:10|5110.31|5110.31|5110.13|5110.13|5110.31|5110.31|5109.91|5109.91|0
1605781640000|2020-11-19 10:27:20|5110.25|5110.25|5110.94|5110.94|5110.94|5110.94|5110.25|5110.25|0
1605781650000|2020-11-19 10:27:30|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|0
1605781660000|2020-11-19 10:27:40|5111.43|5111.43|5112.41|5112.41|5112.41|5112.41|5111.43|5111.43|0
1605781670000|2020-11-19 10:27:50|5112.54|5112.54|5112.37|5112.37|5112.54|5112.54|5112.37|5112.37|0
1605781690000|2020-11-19 10:28:10|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1605781700000|2020-11-19 10:28:20|5111.78|5111.78|5110.39|5110.39|5111.78|5111.78|5110.39|5110.39|0
1605781710000|2020-11-19 10:28:30|5109.7|5109.7|5111.08|5111.08|5111.08|5111.08|5109.7|5109.7|0
1605781770000|2020-11-19 10:29:30|5110.87|5110.87|5109.5|5109.5|5110.87|5110.87|5109.5|5109.5|0
1605781780000|2020-11-19 10:29:40|5109.26|5109.26|5108.77|5108.77|5109.26|5109.26|5108.77|5108.77|0
1605781800000|2020-11-19 10:30:00|5107.39|5107.39|5110.22|5110.22|5110.22|5110.22|5107.39|5107.39|0
1605781820000|2020-11-19 10:30:20|5109.96|5109.96|5110.22|5110.22|5110.22|5110.22|5109.96|5109.96|0
1605781840000|2020-11-19 10:30:40|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|0
1605781890000|2020-11-19 10:31:30|5107.7|5107.7|5106.61|5106.61|5107.99|5107.99|5106.61|5106.61|0
1605781900000|2020-11-19 10:31:40|5108.68|5108.68|5106.41|5106.41|5108.68|5108.68|5106.41|5106.41|0
1605781910000|2020-11-19 10:31:50|5107.78|5107.78|5107.32|5107.32|5107.78|5107.78|5107.32|5107.32|0
1605781920000|2020-11-19 10:32:00|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5106.17|5106.17|0
1605781960000|2020-11-19 10:32:40|5107.32|5107.32|5107.05|5107.05|5107.32|5107.32|5107.05|5107.05|0
1605781970000|2020-11-19 10:32:50|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|5107.34|0
1605781980000|2020-11-19 10:33:00|5106.65|5106.65|5107.55|5107.55|5107.61|5107.61|5106.65|5106.65|0
1605782000000|2020-11-19 10:33:20|5106.86|5106.86|5106.86|5106.86|5106.86|5106.86|5106.86|5106.86|0
1605782100000|2020-11-19 10:35:00|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|0
1605782120000|2020-11-19 10:35:20|5108.24|5108.24|5108.92|5108.92|5108.92|5108.92|5108.24|5108.24|0
1605782130000|2020-11-19 10:35:30|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|0
1605782160000|2020-11-19 10:36:00|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|0
1605782170000|2020-11-19 10:36:10|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|5110.45|0
1605782200000|2020-11-19 10:36:40|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|5111.14|0
1605782210000|2020-11-19 10:36:50|5110.45|5110.45|5110.28|5110.28|5110.45|5110.45|5110.28|5110.28|0
1605782270000|2020-11-19 10:37:50|5110.51|5110.51|5110.46|5110.46|5110.51|5110.51|5110.46|5110.46|0
1605782280000|2020-11-19 10:38:00|5110.59|5110.59|5111.09|5111.09|5111.09|5111.09|5110.59|5110.59|0
1605782290000|2020-11-19 10:38:10|5111.29|5111.29|5112.11|5112.11|5112.11|5112.11|5111.29|5111.29|0
1605782300000|2020-11-19 10:38:20|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|5111.94|0
1605782310000|2020-11-19 10:38:30|5111.89|5111.89|5111.75|5111.75|5111.89|5111.89|5111.75|5111.75|0
1605782320000|2020-11-19 10:38:40|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|0
1605782340000|2020-11-19 10:39:00|5112.02|5112.02|5112.71|5112.71|5112.71|5112.71|5112.02|5112.02|0
1605782350000|2020-11-19 10:39:10|5113.17|5113.17|5113.17|5113.17|5113.17|5113.17|5113.17|5113.17|0
1605782380000|2020-11-19 10:39:40|5113.04|5113.04|5112.81|5112.81|5113.04|5113.04|5112.81|5112.81|0
1605782400000|2020-11-19 10:40:00|5113.5|5113.5|5114.19|5114.19|5114.19|5114.19|5113.5|5113.5|0
1605782450000|2020-11-19 10:40:50|5113.5|5113.5|5114.19|5114.19|5114.19|5114.19|5113.5|5113.5|0
1605782460000|2020-11-19 10:41:00|5114.87|5114.87|5115.01|5115.01|5115.01|5115.01|5114.87|5114.87|0
1605782470000|2020-11-19 10:41:10|5114.87|5114.87|5114.27|5114.27|5114.87|5114.87|5114.27|5114.27|0
1605782480000|2020-11-19 10:41:20|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|5114.14|0
1605782490000|2020-11-19 10:41:30|5113.97|5113.97|5114.31|5114.31|5114.31|5114.31|5113.97|5113.97|0
1605782520000|2020-11-19 10:42:00|5113.97|5113.97|5114.66|5114.66|5114.66|5114.66|5113.97|5113.97|0
1605782540000|2020-11-19 10:42:20|5113.28|5113.28|5112.3|5112.3|5113.28|5113.28|5112.3|5112.3|0
1605782570000|2020-11-19 10:42:50|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1605782590000|2020-11-19 10:43:10|5111.66|5111.66|5111.66|5111.66|5111.66|5111.66|5111.66|5111.66|0
1605782610000|2020-11-19 10:43:30|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|5111.52|0
1605782640000|2020-11-19 10:44:00|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|5111.64|0
1605782650000|2020-11-19 10:44:10|5112.33|5112.33|5113.35|5113.35|5114.04|5114.04|5112.33|5112.33|0
1605782660000|2020-11-19 10:44:20|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|5113.22|0
1605782670000|2020-11-19 10:44:30|5112.53|5112.53|5113.28|5113.28|5113.28|5113.28|5112.53|5112.53|0
1605782680000|2020-11-19 10:44:40|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|0
1605782700000|2020-11-19 10:45:00|5113.29|5113.29|5113.4|5113.4|5113.4|5113.4|5113.29|5113.29|0
1605782730000|2020-11-19 10:45:30|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|0
1605782750000|2020-11-19 10:45:50|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|5113.63|0
1605782760000|2020-11-19 10:46:00|5114.03|5114.03|5114.26|5114.26|5114.26|5114.26|5113.92|5113.92|0
1605782770000|2020-11-19 10:46:10|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|0
1605782780000|2020-11-19 10:46:20|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|5113.85|0
1605782790000|2020-11-19 10:46:30|5113.17|5113.17|5112.48|5112.48|5113.17|5113.17|5112.48|5112.48|0
1605782810000|2020-11-19 10:46:50|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|5112.61|0
1605782820000|2020-11-19 10:47:00|5112.56|5112.56|5112.44|5112.44|5112.56|5112.56|5112.44|5112.44|0
1605782830000|2020-11-19 10:47:10|5112.56|5112.56|5112.61|5112.61|5112.61|5112.61|5112.56|5112.56|0
1605782870000|2020-11-19 10:47:50|5111.24|5111.24|5111.24|5111.24|5111.24|5111.24|5111.24|5111.24|0
1605782880000|2020-11-19 10:48:00|5111.93|5111.93|5112.45|5112.45|5113.08|5113.08|5111.93|5111.93|0
1605782890000|2020-11-19 10:48:10|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|5112.31|0
1605782900000|2020-11-19 10:48:20|5110.73|5110.73|5110.52|5110.52|5110.73|5110.73|5110.52|5110.52|0
1605782930000|2020-11-19 10:48:50|5110.58|5110.58|5110.58|5110.58|5110.58|5110.58|5110.58|5110.58|0
1605782940000|2020-11-19 10:49:00|5110.05|5110.05|5109.95|5109.95|5110.18|5110.18|5109.95|5109.95|0
1605782970000|2020-11-19 10:49:30|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|0
1605782980000|2020-11-19 10:49:40|5107.75|5107.75|5106.38|5106.38|5107.75|5107.75|5106.38|5106.38|0
1605782990000|2020-11-19 10:49:50|5105.69|5105.69|5104.65|5104.65|5105.69|5105.69|5104.65|5104.65|0
1605783000000|2020-11-19 10:50:00|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|0
1605783010000|2020-11-19 10:50:10|5104.36|5104.36|5103.75|5103.75|5104.36|5104.36|5103.75|5103.75|0
1605783020000|2020-11-19 10:50:20|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|0
1605783040000|2020-11-19 10:50:40|5105.94|5105.94|5105.81|5105.81|5106.08|5106.08|5105.81|5105.81|0
1605783050000|2020-11-19 10:50:50|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|5105.75|0
1605783060000|2020-11-19 10:51:00|5105.89|5105.89|5107.5|5107.5|5107.5|5107.5|5105.89|5105.89|0
1605783070000|2020-11-19 10:51:10|5107.67|5107.67|5107.78|5107.78|5107.78|5107.78|5107.5|5107.5|0
1605783190000|2020-11-19 10:53:10|5107.72|5107.72|5107.61|5107.61|5107.72|5107.72|5107.61|5107.61|0
1605783250000|2020-11-19 10:54:10|5107.55|5107.55|5107.44|5107.44|5107.55|5107.55|5107.44|5107.44|0
1605783280000|2020-11-19 10:54:40|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|5107.38|0
1605783290000|2020-11-19 10:54:50|5105.37|5105.37|5104.48|5104.48|5105.37|5105.37|5104.48|5104.48|0
1605783300000|2020-11-19 10:55:00|5103.79|5103.79|5103.51|5103.51|5103.79|5103.79|5103.51|5103.51|0
1605783310000|2020-11-19 10:55:10|5103.3|5103.3|5102.8|5102.8|5103.3|5103.3|5102.8|5102.8|0
1605783330000|2020-11-19 10:55:30|5102.59|5102.59|5102.59|5102.59|5102.59|5102.59|5102.59|5102.59|0
1605783340000|2020-11-19 10:55:40|5102.36|5102.36|5102.49|5102.49|5102.49|5102.49|5102.09|5102.09|0
1605783350000|2020-11-19 10:55:50|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|5102.09|0
1605783360000|2020-11-19 10:56:00|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1605783380000|2020-11-19 10:56:20|5101.44|5101.44|5100.76|5100.76|5101.44|5101.44|5100.76|5100.76|0
1605783400000|2020-11-19 10:56:40|5100.55|5100.55|5100.34|5100.34|5100.55|5100.55|5100.34|5100.34|0
1605783410000|2020-11-19 10:56:50|5101.03|5101.03|5102.12|5102.12|5102.12|5102.12|5101.03|5101.03|0
1605783420000|2020-11-19 10:57:00|5101.43|5101.43|5100.94|5100.94|5101.43|5101.43|5100.94|5100.94|0
1605783450000|2020-11-19 10:57:30|5101.14|5101.14|5101.01|5101.01|5101.14|5101.14|5101.01|5101.01|0
1605783460000|2020-11-19 10:57:40|5100.87|5100.87|5100.34|5100.34|5100.87|5100.87|5100.34|5100.34|0
1605783470000|2020-11-19 10:57:50|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|5099.65|0
1605783520000|2020-11-19 10:58:40|5099.42|5099.42|5100.11|5100.11|5100.11|5100.11|5099.42|5099.42|0
1605783570000|2020-11-19 10:59:30|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|5100.79|0
1605783580000|2020-11-19 10:59:40|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|5100.11|0
1605783590000|2020-11-19 10:59:50|5099.47|5099.47|5099.27|5099.27|5099.47|5099.47|5099.27|5099.27|0
1605783600000|2020-11-19 11:00:00|5098.92|5098.92|5098.23|5098.23|5098.92|5098.92|5098.23|5098.23|0
1605783610000|2020-11-19 11:00:10|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|0
1605783620000|2020-11-19 11:00:20|5098.69|5098.69|5098.86|5098.86|5098.86|5098.86|5098.69|5098.69|0
1605783640000|2020-11-19 11:00:40|5099.55|5099.55|5099.95|5099.95|5099.95|5099.95|5099.55|5099.55|0
1605783650000|2020-11-19 11:00:50|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|0
1605783660000|2020-11-19 11:01:00|5100.43|5100.43|5100.55|5100.55|5100.55|5100.55|5100.43|5100.43|0
1605783690000|2020-11-19 11:01:30|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|0
1605783710000|2020-11-19 11:01:50|5099.45|5099.45|5098.3|5098.3|5099.45|5099.45|5098.3|5098.3|0
1605783720000|2020-11-19 11:02:00|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|0
1605783730000|2020-11-19 11:02:10|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|5098.27|0
1605783750000|2020-11-19 11:02:30|5097.86|5097.86|5097.66|5097.66|5097.86|5097.86|5097.66|5097.66|0
1605783760000|2020-11-19 11:02:40|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|5098.07|0
1605783770000|2020-11-19 11:02:50|5097.8|5097.8|5097.11|5097.11|5097.8|5097.8|5097.11|5097.11|0
1605783790000|2020-11-19 11:03:10|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|5096.98|0
1605783800000|2020-11-19 11:03:20|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|5095.6|0
1605783820000|2020-11-19 11:03:40|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|5095.37|0
1605783830000|2020-11-19 11:03:50|5094.97|5094.97|5095.48|5095.48|5095.48|5095.48|5094.97|5094.97|0
1605783840000|2020-11-19 11:04:00|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|0
1605783850000|2020-11-19 11:04:10|5095.78|5095.78|5095.78|5095.78|5095.78|5095.78|5095.78|5095.78|0
1605783870000|2020-11-19 11:04:30|5095.89|5095.89|5095.89|5095.89|5095.89|5095.89|5095.89|5095.89|0
1605783900000|2020-11-19 11:05:00|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|0
1605783920000|2020-11-19 11:05:20|5095.92|5095.92|5095.92|5095.92|5095.92|5095.92|5095.92|5095.92|0
1605783930000|2020-11-19 11:05:30|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|5096.61|0
1605783950000|2020-11-19 11:05:50|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|5095.24|0
1605783960000|2020-11-19 11:06:00|5094.95|5094.95|5094.26|5094.26|5094.95|5094.95|5094.26|5094.26|0
1605783980000|2020-11-19 11:06:20|5094.21|5094.21|5093.19|5093.19|5094.21|5094.21|5093.19|5093.19|0
1605783990000|2020-11-19 11:06:30|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|0
1605784000000|2020-11-19 11:06:40|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|0
1605784020000|2020-11-19 11:07:00|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|0
1605784030000|2020-11-19 11:07:10|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|5093.19|0
1605784110000|2020-11-19 11:08:30|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|0
1605784120000|2020-11-19 11:08:40|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|0
1605784130000|2020-11-19 11:08:50|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|0
1605784150000|2020-11-19 11:09:10|5093.4|5093.4|5093.8|5093.8|5093.8|5093.8|5093.4|5093.4|0
1605784160000|2020-11-19 11:09:20|5095.17|5095.17|5095.17|5095.17|5095.17|5095.17|5095.17|5095.17|0
1605784170000|2020-11-19 11:09:30|5095.46|5095.46|5095.75|5095.75|5095.81|5095.81|5095.46|5095.46|0
1605784180000|2020-11-19 11:09:40|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|0
1605784190000|2020-11-19 11:09:50|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|5095.72|0
1605784200000|2020-11-19 11:10:00|5095.61|5095.61|5095.87|5095.87|5095.87|5095.87|5095.61|5095.61|0
1605784280000|2020-11-19 11:11:20|5096.11|5096.11|5095.42|5095.42|5096.11|5096.11|5095.42|5095.42|0
1605784290000|2020-11-19 11:11:30|5094.73|5094.73|5094.73|5094.73|5094.73|5094.73|5094.73|5094.73|0
1605784320000|2020-11-19 11:12:00|5094.56|5094.56|5094.56|5094.56|5094.56|5094.56|5094.56|5094.56|0
1605784330000|2020-11-19 11:12:10|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|0
1605784340000|2020-11-19 11:12:20|5094.81|5094.81|5094.81|5094.81|5094.81|5094.81|5094.81|5094.81|0
1605784350000|2020-11-19 11:12:30|5094.12|5094.12|5094.81|5094.81|5094.81|5094.81|5094.12|5094.12|0
1605784360000|2020-11-19 11:12:40|5094.94|5094.94|5095.21|5095.21|5095.21|5095.21|5094.94|5094.94|0
1605784370000|2020-11-19 11:12:50|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|5095.9|0
1605784380000|2020-11-19 11:13:00|5095.76|5095.76|5095.63|5095.63|5095.76|5095.76|5095.63|5095.63|0
1605784450000|2020-11-19 11:14:10|5094.94|5094.94|5095.15|5095.15|5095.15|5095.15|5094.94|5094.94|0
1605784460000|2020-11-19 11:14:20|5095.02|5095.02|5095.02|5095.02|5095.02|5095.02|5095.02|5095.02|0
1605784470000|2020-11-19 11:14:30|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|0
1605784500000|2020-11-19 11:15:00|5096.39|5096.39|5097.42|5097.42|5097.42|5097.42|5096.39|5096.39|0
1605784510000|2020-11-19 11:15:10|5096.04|5096.04|5095.35|5095.35|5096.04|5096.04|5095.35|5095.35|0
1605784520000|2020-11-19 11:15:20|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|0
1605784540000|2020-11-19 11:15:40|5095.84|5095.84|5096.52|5096.52|5096.52|5096.52|5095.84|5095.84|0
1605784550000|2020-11-19 11:15:50|5096.64|5096.64|5096.58|5096.58|5096.64|5096.64|5096.58|5096.58|0
1605784560000|2020-11-19 11:16:00|5096.85|5096.85|5097.4|5097.4|5097.4|5097.4|5096.03|5096.03|0
1605784570000|2020-11-19 11:16:10|5096.03|5096.03|5097.4|5097.4|5097.4|5097.4|5096.03|5096.03|0
1605784580000|2020-11-19 11:16:20|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|0
1605784590000|2020-11-19 11:16:30|5097|5097|5096.66|5096.66|5097|5097|5095.29|5095.29|0
1605784610000|2020-11-19 11:16:50|5096.49|5096.49|5095.11|5095.11|5096.49|5096.49|5095.11|5095.11|0
1605784620000|2020-11-19 11:17:00|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|0
1605784670000|2020-11-19 11:17:50|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|0
1605784680000|2020-11-19 11:18:00|5095.11|5095.11|5094.88|5094.88|5095.11|5095.11|5094.88|5094.88|0
1605784690000|2020-11-19 11:18:10|5094.94|5094.94|5094.94|5094.94|5094.94|5094.94|5094.94|5094.94|0
1605784700000|2020-11-19 11:18:20|5095.63|5095.63|5094.94|5094.94|5095.63|5095.63|5094.94|5094.94|0
1605784710000|2020-11-19 11:18:30|5096.31|5096.31|5096.31|5096.31|5096.31|5096.31|5095.63|5095.63|0
1605784740000|2020-11-19 11:19:00|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1605784780000|2020-11-19 11:19:40|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|0
1605784790000|2020-11-19 11:19:50|5096.16|5096.16|5096.29|5096.29|5096.29|5096.29|5096.16|5096.16|0
1605784840000|2020-11-19 11:20:40|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|0
1605784850000|2020-11-19 11:20:50|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|0
1605784860000|2020-11-19 11:21:00|5094.92|5094.92|5095.86|5095.86|5096.29|5096.29|5094.92|5094.92|0
1605784890000|2020-11-19 11:21:30|5094.48|5094.48|5095.17|5095.17|5096.54|5096.54|5094.48|5094.48|0
1605784900000|2020-11-19 11:21:40|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|5095.86|0
1605784920000|2020-11-19 11:22:00|5095.59|5095.59|5095.45|5095.45|5095.59|5095.59|5094.9|5094.9|0
1605784930000|2020-11-19 11:22:10|5094.33|5094.33|5094.19|5094.19|5095.7|5095.7|5094.19|5094.19|0
1605784980000|2020-11-19 11:23:00|5094.25|5094.25|5094.77|5094.77|5095.45|5095.45|5093.39|5093.39|0
1605784990000|2020-11-19 11:23:10|5094.94|5094.94|5095.11|5095.11|5095.11|5095.11|5094.94|5094.94|0
1605785000000|2020-11-19 11:23:20|5094.42|5094.42|5095.8|5095.8|5095.8|5095.8|5094.42|5094.42|0
1605785010000|2020-11-19 11:23:30|5095.39|5095.39|5095.18|5095.18|5095.39|5095.39|5095.18|5095.18|0
1605785120000|2020-11-19 11:25:20|5095.05|5095.05|5095.05|5095.05|5095.05|5095.05|5095.05|5095.05|0
1605785130000|2020-11-19 11:25:30|5093.67|5093.67|5093.17|5093.17|5093.67|5093.67|5093.17|5093.17|0
1605785140000|2020-11-19 11:25:40|5092.48|5092.48|5093.17|5093.17|5093.17|5093.17|5092.48|5092.48|0
1605785150000|2020-11-19 11:25:50|5093.86|5093.86|5093.86|5093.86|5093.86|5093.86|5093.86|5093.86|0
1605785200000|2020-11-19 11:26:40|5093.17|5093.17|5093.38|5093.38|5093.38|5093.38|5093.17|5093.17|0
1605785210000|2020-11-19 11:26:50|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|5094.06|0
1605785240000|2020-11-19 11:27:20|5093.89|5093.89|5093.89|5093.89|5093.89|5093.89|5093.89|5093.89|0
1605785270000|2020-11-19 11:27:50|5094.03|5094.03|5094.16|5094.16|5094.16|5094.16|5094.03|5094.03|0
1605785280000|2020-11-19 11:28:00|5094.39|5094.39|5094.6|5094.6|5094.6|5094.6|5094.39|5094.39|0
1605785310000|2020-11-19 11:28:30|5095.97|5095.97|5095.49|5095.49|5096.87|5096.87|5095.49|5095.49|0
1605785330000|2020-11-19 11:28:50|5095.23|5095.23|5095.17|5095.17|5095.23|5095.23|5095.17|5095.17|0
1605785340000|2020-11-19 11:29:00|5094.48|5094.48|5095.86|5095.86|5095.86|5095.86|5094.48|5094.48|0
1605785380000|2020-11-19 11:29:40|5094.48|5094.48|5094.61|5094.61|5095.3|5095.3|5093.93|5093.93|0
1605785390000|2020-11-19 11:29:50|5095.3|5095.3|5097.07|5097.07|5097.28|5097.28|5094.61|5094.61|0
1605785400000|2020-11-19 11:30:00|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1605785410000|2020-11-19 11:30:10|5096.18|5096.18|5096.18|5096.18|5096.18|5096.18|5096.18|5096.18|0
1605785420000|2020-11-19 11:30:20|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|0
1605785440000|2020-11-19 11:30:40|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|0
1605785480000|2020-11-19 11:31:20|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|5096.62|0
1605785490000|2020-11-19 11:31:30|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|5095.93|0
1605785500000|2020-11-19 11:31:40|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|5095.7|0
1605785520000|2020-11-19 11:32:00|5094.76|5094.76|5092.78|5092.78|5094.76|5094.76|5092.78|5092.78|0
1605785530000|2020-11-19 11:32:10|5092.51|5092.51|5091.36|5091.36|5092.51|5092.51|5091.36|5091.36|0
1605785540000|2020-11-19 11:32:20|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|0
1605785550000|2020-11-19 11:32:30|5090.79|5090.79|5090.47|5090.47|5090.79|5090.79|5090.47|5090.47|0
1605785560000|2020-11-19 11:32:40|5090.33|5090.33|5087.73|5087.73|5090.33|5090.33|5087.73|5087.73|0
1605785570000|2020-11-19 11:32:50|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1605785590000|2020-11-19 11:33:10|5087.28|5087.28|5087.49|5087.49|5087.49|5087.49|5087.28|5087.28|0
1605785600000|2020-11-19 11:33:20|5086.97|5086.97|5086.97|5086.97|5086.97|5086.97|5086.97|5086.97|0
1605785610000|2020-11-19 11:33:30|5086.86|5086.86|5086.17|5086.17|5086.86|5086.86|5086.17|5086.17|0
1605785620000|2020-11-19 11:33:40|5085.48|5085.48|5085.48|5085.48|5085.48|5085.48|5085.48|5085.48|0
1605785650000|2020-11-19 11:34:10|5084.11|5084.11|5083.97|5083.97|5084.11|5084.11|5083.84|5083.84|0
1605785700000|2020-11-19 11:35:00|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|0
1605785720000|2020-11-19 11:35:20|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|0
1605785730000|2020-11-19 11:35:30|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|0
1605785740000|2020-11-19 11:35:40|5085.69|5085.69|5086.38|5086.38|5086.38|5086.38|5085.69|5085.69|0
1605785760000|2020-11-19 11:36:00|5087.06|5087.06|5087.3|5087.3|5087.3|5087.3|5087.06|5087.06|0
1605785780000|2020-11-19 11:36:20|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|0
1605785790000|2020-11-19 11:36:30|5087.98|5087.98|5087.98|5087.98|5087.98|5087.98|5087.98|5087.98|0
1605785810000|2020-11-19 11:36:50|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|0
1605785850000|2020-11-19 11:37:30|5087.7|5087.7|5087.7|5087.7|5087.7|5087.7|5087.7|5087.7|0
1605785860000|2020-11-19 11:37:40|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.15|5088.15|0
1605785890000|2020-11-19 11:38:10|5088.52|5088.52|5088.52|5088.52|5088.52|5088.52|5088.52|5088.52|0
1605785940000|2020-11-19 11:39:00|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|0
1605785950000|2020-11-19 11:39:10|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1605785960000|2020-11-19 11:39:20|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|0
1605786000000|2020-11-19 11:40:00|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|5089.17|0
1605786010000|2020-11-19 11:40:10|5088.93|5088.93|5088.57|5088.57|5088.93|5088.93|5088.57|5088.57|0
1605786020000|2020-11-19 11:40:20|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|0
1605786080000|2020-11-19 11:41:20|5088.6|5088.6|5089.69|5089.69|5089.69|5089.69|5088.6|5088.6|0
1605786090000|2020-11-19 11:41:30|5090.16|5090.16|5091.36|5091.36|5091.36|5091.36|5090.16|5090.16|0
1605786100000|2020-11-19 11:41:40|5091.63|5091.63|5091.83|5091.83|5091.83|5091.83|5091.63|5091.63|0
1605786190000|2020-11-19 11:43:10|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|0
1605786200000|2020-11-19 11:43:20|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1605786220000|2020-11-19 11:43:40|5094.47|5094.47|5095.08|5095.08|5095.08|5095.08|5094.47|5094.47|0
1605786230000|2020-11-19 11:43:50|5095.19|5095.19|5095.42|5095.42|5095.42|5095.42|5095.19|5095.19|0
1605786240000|2020-11-19 11:44:00|5095.69|5095.69|5095.92|5095.92|5095.92|5095.92|5095.69|5095.69|0
1605786270000|2020-11-19 11:44:30|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|5095.66|0
1605786300000|2020-11-19 11:45:00|5096.34|5096.34|5096.61|5096.61|5096.61|5096.61|5096.34|5096.34|0
1605786310000|2020-11-19 11:45:10|5096.44|5096.44|5096.53|5096.53|5096.53|5096.53|5096.13|5096.13|0
1605786320000|2020-11-19 11:45:20|5096.4|5096.4|5098.02|5098.02|5098.02|5098.02|5096.4|5096.4|0
1605786390000|2020-11-19 11:46:30|5097.32|5097.32|5096.18|5096.18|5097.32|5097.32|5096.18|5096.18|0
1605786400000|2020-11-19 11:46:40|5096.35|5096.35|5096.53|5096.53|5096.53|5096.53|5096.35|5096.35|0
1605786470000|2020-11-19 11:47:50|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|5096.73|0
1605786480000|2020-11-19 11:48:00|5097.42|5097.42|5097.63|5097.63|5097.63|5097.63|5097.42|5097.42|0
1605786500000|2020-11-19 11:48:20|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|0
1605786510000|2020-11-19 11:48:30|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|5096.25|0
1605786560000|2020-11-19 11:49:20|5096.94|5096.94|5097.4|5097.4|5097.4|5097.4|5096.94|5096.94|0
1605786580000|2020-11-19 11:49:40|5097.17|5097.17|5097.17|5097.17|5097.17|5097.17|5097.17|5097.17|0
1605786590000|2020-11-19 11:49:50|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|0
1605786610000|2020-11-19 11:50:10|5096.72|5096.72|5096.3|5096.3|5096.72|5096.72|5096.3|5096.3|0
1605786630000|2020-11-19 11:50:30|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|5095.62|0
1605786660000|2020-11-19 11:51:00|5095.05|5095.05|5093.44|5093.44|5095.05|5095.05|5093.44|5093.44|0
1605786720000|2020-11-19 11:52:00|5093.21|5093.21|5093.21|5093.21|5093.21|5093.21|5093.21|5093.21|0
1605786800000|2020-11-19 11:53:20|5093.55|5093.55|5093.61|5093.61|5093.61|5093.61|5093.55|5093.55|0
1605786810000|2020-11-19 11:53:30|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|5093.32|0
1605786840000|2020-11-19 11:54:00|5093.56|5093.56|5095.2|5095.2|5095.2|5095.2|5093.56|5093.56|0
1605786860000|2020-11-19 11:54:20|5095.4|5095.4|5095.2|5095.2|5095.4|5095.4|5095.2|5095.2|0
1605786890000|2020-11-19 11:54:50|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|5095.67|0
1605786900000|2020-11-19 11:55:00|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|5095.8|0
1605787000000|2020-11-19 11:56:40|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|5096.49|0
1605787010000|2020-11-19 11:56:50|5095.06|5095.06|5094.93|5094.93|5095.06|5095.06|5094.93|5094.93|0
1605787020000|2020-11-19 11:57:00|5094.24|5094.24|5093.56|5093.56|5094.24|5094.24|5093.56|5093.56|0
1605787060000|2020-11-19 11:57:40|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|0
1605787080000|2020-11-19 11:58:00|5094.51|5094.51|5094.51|5094.51|5094.51|5094.51|5094.51|5094.51|0
1605787120000|2020-11-19 11:58:40|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|0
1605787190000|2020-11-19 11:59:50|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|0
1605787200000|2020-11-19 12:00:00|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|0
1605787250000|2020-11-19 12:00:50|5093.96|5093.96|5095.33|5095.33|5095.33|5095.33|5093.96|5093.96|0
1605787290000|2020-11-19 12:01:30|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|5095.16|0
1605787320000|2020-11-19 12:02:00|5095.5|5095.5|5095.64|5095.64|5095.64|5095.64|5095.5|5095.5|0
1605787330000|2020-11-19 12:02:10|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|5095.87|0
1605787340000|2020-11-19 12:02:20|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|5096.1|0
1605787410000|2020-11-19 12:03:30|5095.64|5095.64|5095.53|5095.53|5095.64|5095.64|5095.53|5095.53|0
1605787420000|2020-11-19 12:03:40|5095.76|5095.76|5095.85|5095.85|5095.99|5095.99|5095.76|5095.76|0
1605787440000|2020-11-19 12:04:00|5095.99|5095.99|5095.99|5095.99|5095.99|5095.99|5095.99|5095.99|0
1605787450000|2020-11-19 12:04:10|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|0
1605787510000|2020-11-19 12:05:10|5095.36|5095.36|5095.36|5095.36|5095.36|5095.36|5095.36|5095.36|0
1605787550000|2020-11-19 12:05:50|5096.04|5096.04|5095.76|5095.76|5096.04|5096.04|5095.76|5095.76|0
1605787560000|2020-11-19 12:06:00|5096.17|5096.17|5096.86|5096.86|5096.86|5096.86|5096.17|5096.17|0
1605787610000|2020-11-19 12:06:50|5096.91|5096.91|5096.86|5096.86|5096.91|5096.91|5096.74|5096.74|0
1605787630000|2020-11-19 12:07:10|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|5096.57|0
1605787680000|2020-11-19 12:08:00|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|5095.88|0
1605787690000|2020-11-19 12:08:10|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|0
1605787710000|2020-11-19 12:08:30|5095.88|5095.88|5094.51|5094.51|5095.88|5095.88|5094.51|5094.51|0
1605787720000|2020-11-19 12:08:40|5094.34|5094.34|5094.56|5094.56|5094.83|5094.83|5094.34|5094.34|0
1605787760000|2020-11-19 12:09:20|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|0
1605787830000|2020-11-19 12:10:30|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|0
1605787850000|2020-11-19 12:10:50|5094.22|5094.22|5094.22|5094.22|5094.22|5094.22|5094.22|5094.22|0
1605787870000|2020-11-19 12:11:10|5094.91|5094.91|5094.45|5094.45|5094.91|5094.91|5094.22|5094.22|0
1605787900000|2020-11-19 12:11:40|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|0
1605787910000|2020-11-19 12:11:50|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|5095.26|0
1605787920000|2020-11-19 12:12:00|5095.14|5095.14|5095.37|5095.37|5095.37|5095.37|5095.14|5095.14|0
1605787930000|2020-11-19 12:12:10|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|0
1605787950000|2020-11-19 12:12:30|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|5096.01|0
1605787990000|2020-11-19 12:13:10|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|5096.7|0
1605788000000|2020-11-19 12:13:20|5096.83|5096.83|5096.96|5096.96|5096.96|5096.96|5096.83|5096.83|0
1605788010000|2020-11-19 12:13:30|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|5096.83|0
1605788040000|2020-11-19 12:14:00|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|5095.46|0
1605788060000|2020-11-19 12:14:20|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|0
1605788070000|2020-11-19 12:14:30|5097.99|5097.99|5098.42|5098.42|5098.42|5098.42|5097.99|5097.99|0
1605788080000|2020-11-19 12:14:40|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|0
1605788090000|2020-11-19 12:14:50|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|5098.81|0
1605788110000|2020-11-19 12:15:10|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|0
1605788120000|2020-11-19 12:15:20|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|0
1605788140000|2020-11-19 12:15:40|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|0
1605788230000|2020-11-19 12:17:10|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|5098.57|0
1605788240000|2020-11-19 12:17:20|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|0
1605788340000|2020-11-19 12:19:00|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|0
1605788350000|2020-11-19 12:19:10|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|0
1605788360000|2020-11-19 12:19:20|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|0
1605788400000|2020-11-19 12:20:00|5098.59|5098.59|5099.28|5099.28|5099.28|5099.28|5098.59|5098.59|0
1605788410000|2020-11-19 12:20:10|5099.48|5099.48|5099.28|5099.28|5099.48|5099.48|5099.28|5099.28|0
1605788480000|2020-11-19 12:21:20|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|5099.22|0
1605788500000|2020-11-19 12:21:40|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|0
1605788560000|2020-11-19 12:22:40|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|0
1605788570000|2020-11-19 12:22:50|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|0
1605788580000|2020-11-19 12:23:00|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|0
1605788590000|2020-11-19 12:23:10|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|5099.68|0
1605788660000|2020-11-19 12:24:20|5099.91|5099.91|5100.35|5100.35|5100.35|5100.35|5099.91|5099.91|0
1605788670000|2020-11-19 12:24:30|5100.12|5100.12|5100.15|5100.15|5100.15|5100.15|5099.89|5099.89|0
1605788680000|2020-11-19 12:24:40|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|0
1605788700000|2020-11-19 12:25:00|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|5100.76|0
1605788720000|2020-11-19 12:25:20|5100.59|5100.59|5100.7|5100.7|5100.7|5100.7|5100.59|5100.59|0
1605788730000|2020-11-19 12:25:30|5100.47|5100.47|5100.26|5100.26|5100.47|5100.47|5100.26|5100.26|0
1605788760000|2020-11-19 12:26:00|5100.95|5100.95|5100.82|5100.82|5100.95|5100.95|5100.82|5100.82|0
1605788770000|2020-11-19 12:26:10|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|0
1605788810000|2020-11-19 12:26:50|5101.49|5101.49|5101.03|5101.03|5101.49|5101.49|5101.03|5101.03|0
1605788850000|2020-11-19 12:27:30|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|0
1605788870000|2020-11-19 12:27:50|5101.85|5101.85|5101.87|5101.87|5101.99|5101.99|5101.85|5101.85|0
1605788910000|2020-11-19 12:28:30|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|0
1605788920000|2020-11-19 12:28:40|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|0
1605788930000|2020-11-19 12:28:50|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|0
1605788940000|2020-11-19 12:29:00|5101.34|5101.34|5101.16|5101.16|5101.34|5101.34|5101.16|5101.16|0
1605788950000|2020-11-19 12:29:10|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1605788960000|2020-11-19 12:29:20|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|0
1605789000000|2020-11-19 12:30:00|5102.47|5102.47|5102.81|5102.81|5102.81|5102.81|5102.47|5102.47|0
1605789010000|2020-11-19 12:30:10|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|5103.41|0
1605789040000|2020-11-19 12:30:40|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|0
1605789070000|2020-11-19 12:31:10|5104.3|5104.3|5104.51|5104.51|5104.51|5104.51|5104.3|5104.3|0
1605789090000|2020-11-19 12:31:30|5104.71|5104.71|5104.85|5104.85|5104.85|5104.85|5104.71|5104.71|0
1605789110000|2020-11-19 12:31:50|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|5105.08|0
1605789130000|2020-11-19 12:32:10|5105.42|5105.42|5105.48|5105.48|5105.48|5105.48|5105.42|5105.42|0
1605789150000|2020-11-19 12:32:30|5106.17|5106.17|5106.17|5106.17|5106.17|5106.17|5106.17|5106.17|0
1605789170000|2020-11-19 12:32:50|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|5106.44|0
1605789220000|2020-11-19 12:33:40|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|0
1605789250000|2020-11-19 12:34:10|5106.04|5106.04|5106.09|5106.09|5106.09|5106.09|5106.04|5106.04|0
1605789330000|2020-11-19 12:35:30|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|5106.3|0
1605789350000|2020-11-19 12:35:50|5106.47|5106.47|5106.47|5106.47|5106.47|5106.47|5106.47|5106.47|0
1605789360000|2020-11-19 12:36:00|5106.68|5106.68|5106.68|5106.68|5106.68|5106.68|5106.68|5106.68|0
1605789380000|2020-11-19 12:36:20|5105.3|5105.3|5105.99|5105.99|5106.68|5106.68|5105.3|5105.3|0
1605789390000|2020-11-19 12:36:30|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|0
1605789400000|2020-11-19 12:36:40|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|5105.44|5105.44|0
1605789420000|2020-11-19 12:37:00|5105.44|5105.44|5104.8|5104.8|5105.44|5105.44|5104.8|5104.8|0
1605789460000|2020-11-19 12:37:40|5104.68|5104.68|5104.68|5104.68|5104.68|5104.68|5104.68|5104.68|0
1605789470000|2020-11-19 12:37:50|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|0
1605789480000|2020-11-19 12:38:00|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|5105.27|0
1605789490000|2020-11-19 12:38:10|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|0
1605789500000|2020-11-19 12:38:20|5105.33|5105.33|5105.84|5105.84|5105.84|5105.84|5105.16|5105.16|0
1605789510000|2020-11-19 12:38:30|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|0
1605789520000|2020-11-19 12:38:40|5105.62|5105.62|5105.99|5105.99|5105.99|5105.99|5105.62|5105.62|0
1605789540000|2020-11-19 12:39:00|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|0
1605789550000|2020-11-19 12:39:10|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|5105.58|0
1605789560000|2020-11-19 12:39:20|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|5105.38|0
1605789600000|2020-11-19 12:40:00|5104.69|5104.69|5105.17|5105.17|5105.38|5105.38|5104.69|5104.69|0
1605789640000|2020-11-19 12:40:40|5105.31|5105.31|5105.57|5105.57|5105.57|5105.57|5105.31|5105.31|0
1605789650000|2020-11-19 12:40:50|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|0
1605789660000|2020-11-19 12:41:00|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|0
1605789670000|2020-11-19 12:41:10|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|0
1605789740000|2020-11-19 12:42:20|5105.34|5105.34|5105.34|5105.34|5105.34|5105.34|5105.34|5105.34|0
1605789750000|2020-11-19 12:42:30|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|0
1605789770000|2020-11-19 12:42:50|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|0
1605789790000|2020-11-19 12:43:10|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|5105.49|0
1605789800000|2020-11-19 12:43:20|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|0
1605789810000|2020-11-19 12:43:30|5104.57|5104.57|5104.63|5104.63|5104.63|5104.63|5104.57|5104.57|0
1605789860000|2020-11-19 12:44:20|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|0
1605789900000|2020-11-19 12:45:00|5102.99|5102.99|5102.99|5102.99|5102.99|5102.99|5102.99|5102.99|0
1605789910000|2020-11-19 12:45:10|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|0
1605789950000|2020-11-19 12:45:50|5102.09|5102.09|5102.78|5102.78|5102.78|5102.78|5102.09|5102.09|0
1605790030000|2020-11-19 12:47:10|5102.99|5102.99|5102.91|5102.91|5102.99|5102.99|5102.78|5102.78|0
1605790110000|2020-11-19 12:48:30|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|0
1605790120000|2020-11-19 12:48:40|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|5103.22|0
1605790130000|2020-11-19 12:48:50|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|5103.91|0
1605790140000|2020-11-19 12:49:00|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|0
1605790150000|2020-11-19 12:49:10|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|0
1605790190000|2020-11-19 12:49:50|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|0
1605790220000|2020-11-19 12:50:20|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|0
1605790250000|2020-11-19 12:50:50|5104.69|5104.69|5104.69|5104.69|5104.69|5104.69|5104.69|5104.69|0
1605790260000|2020-11-19 12:51:00|5104.56|5104.56|5104.42|5104.42|5104.56|5104.56|5104.42|5104.42|0
1605790270000|2020-11-19 12:51:10|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|5104.29|0
1605790310000|2020-11-19 12:51:50|5104.98|5104.98|5105.66|5105.66|5105.66|5105.66|5104.98|5104.98|0
1605790350000|2020-11-19 12:52:30|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|5105.72|0
1605790360000|2020-11-19 12:52:40|5105.61|5105.61|5105.84|5105.84|5105.84|5105.84|5105.61|5105.61|0
1605790370000|2020-11-19 12:52:50|5105.66|5105.66|5105.66|5105.66|5105.66|5105.66|5105.66|5105.66|0
1605790400000|2020-11-19 12:53:20|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|0
1605790410000|2020-11-19 12:53:30|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|0
1605790420000|2020-11-19 12:53:40|5105.25|5105.25|5104.83|5104.83|5105.25|5105.25|5104.57|5104.57|0
1605790470000|2020-11-19 12:54:30|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|5104.6|0
1605790480000|2020-11-19 12:54:40|5104.74|5104.74|5104.74|5104.74|5104.74|5104.74|5104.74|5104.74|0
1605790510000|2020-11-19 12:55:10|5104.87|5104.87|5104.87|5104.87|5104.87|5104.87|5104.87|5104.87|0
1605790530000|2020-11-19 12:55:30|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|5105.56|0
1605790560000|2020-11-19 12:56:00|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|0
1605790630000|2020-11-19 12:57:10|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|5106.48|0
1605790730000|2020-11-19 12:58:50|5106.34|5106.34|5106.34|5106.34|5106.34|5106.34|5106.34|5106.34|0
1605790740000|2020-11-19 12:59:00|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|5106.23|0
1605790800000|2020-11-19 13:00:00|5106.11|5106.11|5105.91|5105.91|5106.11|5106.11|5105.91|5105.91|0
1605790820000|2020-11-19 13:00:20|5106.02|5106.02|5105.91|5105.91|5106.02|5106.02|5105.91|5105.91|0
1605790830000|2020-11-19 13:00:30|5105.97|5105.97|5105.05|5105.05|5105.97|5105.97|5105.05|5105.05|0
1605790840000|2020-11-19 13:00:40|5104.36|5104.36|5103.96|5103.96|5104.36|5104.36|5103.96|5103.96|0
1605790850000|2020-11-19 13:00:50|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|5104.13|0
1605790870000|2020-11-19 13:01:10|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1605790900000|2020-11-19 13:01:40|5103.86|5103.86|5103.99|5103.99|5103.99|5103.99|5103.86|5103.86|0
1605790910000|2020-11-19 13:01:50|5104.68|5104.68|5105.37|5105.37|5105.37|5105.37|5104.68|5104.68|0
1605790920000|2020-11-19 13:02:00|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|5105.5|0
1605790950000|2020-11-19 13:02:30|5105.22|5105.22|5105.33|5105.33|5105.33|5105.33|5105.22|5105.22|0
1605790980000|2020-11-19 13:03:00|5105.05|5105.05|5105.05|5105.05|5105.05|5105.05|5105.05|5105.05|0
1605791030000|2020-11-19 13:03:50|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|0
1605791100000|2020-11-19 13:05:00|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|0
1605791150000|2020-11-19 13:05:50|5106.35|5106.35|5106.58|5106.58|5106.58|5106.58|5106.35|5106.35|0
1605791160000|2020-11-19 13:06:00|5106.76|5106.76|5107.58|5107.58|5107.58|5107.58|5106.76|5106.76|0
1605791170000|2020-11-19 13:06:10|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1605791180000|2020-11-19 13:06:20|5108.08|5108.08|5108.21|5108.21|5108.21|5108.21|5108.08|5108.08|0
1605791190000|2020-11-19 13:06:30|5108.35|5108.35|5108.29|5108.29|5108.35|5108.35|5108.29|5108.29|0
1605791200000|2020-11-19 13:06:40|5107.89|5107.89|5107.68|5107.68|5107.89|5107.89|5107.68|5107.68|0
1605791230000|2020-11-19 13:07:10|5107.48|5107.48|5107.48|5107.48|5107.48|5107.48|5107.48|5107.48|0
1605791300000|2020-11-19 13:08:20|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1605791330000|2020-11-19 13:08:50|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|0
1605791350000|2020-11-19 13:09:10|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|0
1605791390000|2020-11-19 13:09:50|5107.53|5107.53|5107.64|5107.64|5107.64|5107.64|5107.53|5107.53|0
1605791400000|2020-11-19 13:10:00|5107.44|5107.44|5106.94|5106.94|5107.44|5107.44|5106.94|5106.94|0
1605791420000|2020-11-19 13:10:20|5107.15|5107.15|5107.15|5107.15|5107.15|5107.15|5107.15|5107.15|0
1605791430000|2020-11-19 13:10:30|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|5106.94|0
1605791460000|2020-11-19 13:11:00|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|0
1605791520000|2020-11-19 13:12:00|5106.94|5106.94|5106.81|5106.81|5106.94|5106.94|5106.81|5106.81|0
1605791540000|2020-11-19 13:12:20|5106.54|5106.54|5106.71|5106.71|5106.71|5106.71|5106.31|5106.31|0
1605791570000|2020-11-19 13:12:50|5106.88|5106.88|5106.88|5106.88|5106.88|5106.88|5106.88|5106.88|0
1605791580000|2020-11-19 13:13:00|5106.62|5106.62|5106.62|5106.62|5106.62|5106.62|5106.62|5106.62|0
1605791640000|2020-11-19 13:14:00|5106.75|5106.75|5106.06|5106.06|5106.75|5106.75|5106.06|5106.06|0
1605791650000|2020-11-19 13:14:10|5104.93|5104.93|5104.38|5104.38|5104.99|5104.99|5104.38|5104.38|0
1605791660000|2020-11-19 13:14:20|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|0
1605791670000|2020-11-19 13:14:30|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|5104.38|0
1605791680000|2020-11-19 13:14:40|5104.18|5104.18|5103.77|5103.77|5104.18|5104.18|5103.77|5103.77|0
1605791690000|2020-11-19 13:14:50|5104.03|5104.03|5104.03|5104.03|5104.03|5104.03|5104.03|5104.03|0
1605791700000|2020-11-19 13:15:00|5104.45|5104.45|5104.45|5104.45|5104.45|5104.45|5104.45|5104.45|0
1605791740000|2020-11-19 13:15:40|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|0
1605791800000|2020-11-19 13:16:40|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|0
1605791820000|2020-11-19 13:17:00|5104.75|5104.75|5105.28|5105.28|5105.28|5105.28|5104.75|5104.75|0
1605791830000|2020-11-19 13:17:10|5105.49|5105.49|5105.6|5105.6|5105.6|5105.6|5105.49|5105.49|0
1605791840000|2020-11-19 13:17:20|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|5106.29|0
1605791860000|2020-11-19 13:17:40|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|0
1605791900000|2020-11-19 13:18:20|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|5106.36|0
1605791930000|2020-11-19 13:18:50|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|0
1605791940000|2020-11-19 13:19:00|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|0
1605791950000|2020-11-19 13:19:10|5106.06|5106.06|5103.86|5103.86|5106.06|5106.06|5103.86|5103.86|0
1605791990000|2020-11-19 13:19:50|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|5105.24|0
1605792000000|2020-11-19 13:20:00|5104.55|5104.55|5104.17|5104.17|5104.55|5104.55|5104.17|5104.17|0
1605792010000|2020-11-19 13:20:10|5103.48|5103.48|5103.48|5103.48|5103.48|5103.48|5103.48|5103.48|0
1605792030000|2020-11-19 13:20:30|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|0
1605792080000|2020-11-19 13:21:20|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|0
1605792090000|2020-11-19 13:21:30|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|5104.17|0
1605792110000|2020-11-19 13:21:50|5104.86|5104.86|5104.17|5104.17|5104.86|5104.86|5104.17|5104.17|0
1605792130000|2020-11-19 13:22:10|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|0
1605792150000|2020-11-19 13:22:30|5103.25|5103.25|5103.25|5103.25|5103.25|5103.25|5103.25|5103.25|0
1605792210000|2020-11-19 13:23:30|5102.91|5102.91|5102.91|5102.91|5102.91|5102.91|5102.91|5102.91|0
1605792270000|2020-11-19 13:24:30|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|5102.77|0
1605792310000|2020-11-19 13:25:10|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|0
1605792330000|2020-11-19 13:25:30|5104.19|5104.19|5105.78|5105.78|5105.78|5105.78|5104.19|5104.19|0
1605792370000|2020-11-19 13:26:10|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|0
1605792430000|2020-11-19 13:27:10|5106.41|5106.41|5106.35|5106.35|5106.46|5106.46|5106.35|5106.35|0
1605792440000|2020-11-19 13:27:20|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|0
1605792450000|2020-11-19 13:27:30|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|0
1605792480000|2020-11-19 13:28:00|5107.32|5107.32|5109.01|5109.01|5109.01|5109.01|5107.32|5107.32|0
1605792490000|2020-11-19 13:28:10|5109.25|5109.25|5111.58|5111.58|5111.58|5111.58|5109.25|5109.25|0
1605792500000|2020-11-19 13:28:20|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1605792540000|2020-11-19 13:29:00|5112|5112|5111.58|5111.58|5112.26|5112.26|5111.58|5111.58|0
1605792550000|2020-11-19 13:29:10|5111.35|5111.35|5112.04|5112.04|5112.04|5112.04|5111.35|5111.35|0
1605792570000|2020-11-19 13:29:30|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|5112.72|0
1605792580000|2020-11-19 13:29:40|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|0
1605792590000|2020-11-19 13:29:50|5112.17|5112.17|5112.86|5112.86|5112.86|5112.86|5112.17|5112.17|0
1605792610000|2020-11-19 13:30:10|5113.32|5113.32|5112.64|5112.64|5113.32|5113.32|5112.64|5112.64|0
1605792620000|2020-11-19 13:30:20|5112.52|5112.52|5112.52|5112.52|5112.52|5112.52|5112.52|5112.52|0
1605792630000|2020-11-19 13:30:30|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|0
1605792640000|2020-11-19 13:30:40|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|0
1605792650000|2020-11-19 13:30:50|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|0
1605792660000|2020-11-19 13:31:00|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|5113.76|0
1605792700000|2020-11-19 13:31:40|5113.9|5113.9|5115.13|5115.13|5115.13|5115.13|5113.9|5113.9|0
1605792710000|2020-11-19 13:31:50|5115.82|5115.82|5116.05|5116.05|5116.05|5116.05|5115.82|5115.82|0
1605792750000|2020-11-19 13:32:30|5115.58|5115.58|5114.9|5114.9|5115.58|5115.58|5114.9|5114.9|0
1605792760000|2020-11-19 13:32:40|5114.69|5114.69|5113.87|5113.87|5114.69|5114.69|5113.87|5113.87|0
1605792780000|2020-11-19 13:33:00|5113.66|5113.66|5113.43|5113.43|5113.66|5113.66|5113.43|5113.43|0
1605792790000|2020-11-19 13:33:10|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|0
1605792800000|2020-11-19 13:33:20|5112.06|5112.06|5111.79|5111.79|5112.06|5112.06|5111.79|5111.79|0
1605792810000|2020-11-19 13:33:30|5111.66|5111.66|5111.45|5111.45|5111.66|5111.66|5111.45|5111.45|0
1605792900000|2020-11-19 13:35:00|5111.59|5111.59|5112.51|5112.51|5112.51|5112.51|5111.59|5111.59|0
1605792920000|2020-11-19 13:35:20|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|0
1605792970000|2020-11-19 13:36:10|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|5112.39|0
1605792980000|2020-11-19 13:36:20|5111.7|5111.7|5111.82|5111.82|5111.82|5111.82|5111.7|5111.7|0
1605793020000|2020-11-19 13:37:00|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|0
1605793050000|2020-11-19 13:37:30|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|5112.64|0
1605793060000|2020-11-19 13:37:40|5112.77|5112.77|5112.64|5112.64|5112.77|5112.77|5112.64|5112.64|0
1605793110000|2020-11-19 13:38:30|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|5112.41|0
1605793120000|2020-11-19 13:38:40|5112.27|5112.27|5112.01|5112.01|5112.27|5112.27|5112.01|5112.01|0
1605793130000|2020-11-19 13:38:50|5111.87|5111.87|5111.87|5111.87|5111.87|5111.87|5111.87|5111.87|0
1605793140000|2020-11-19 13:39:00|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|5113.25|0
1605793170000|2020-11-19 13:39:30|5113.48|5113.48|5113.48|5113.48|5113.48|5113.48|5113.48|5113.48|0
1605793180000|2020-11-19 13:39:40|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|5113.71|0
1605793230000|2020-11-19 13:40:30|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1605793240000|2020-11-19 13:40:40|5113.35|5113.35|5113.35|5113.35|5113.35|5113.35|5113.35|5113.35|0
1605793250000|2020-11-19 13:40:50|5114.03|5114.03|5113.8|5113.8|5114.03|5114.03|5113.8|5113.8|0
1605793280000|2020-11-19 13:41:20|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|0
1605793290000|2020-11-19 13:41:30|5113.7|5113.7|5113.27|5113.27|5113.93|5113.93|5113.27|5113.27|0
1605793300000|2020-11-19 13:41:40|5113.4|5113.4|5113.27|5113.27|5113.4|5113.4|5113.13|5113.13|0
1605793310000|2020-11-19 13:41:50|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|5113.32|0
1605793320000|2020-11-19 13:42:00|5113.46|5113.46|5113.32|5113.32|5113.46|5113.46|5113.32|5113.32|0
1605793330000|2020-11-19 13:42:10|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|5113.44|0
1605793340000|2020-11-19 13:42:20|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|0
1605793380000|2020-11-19 13:43:00|5113.29|5113.29|5111.91|5111.91|5113.29|5113.29|5111.91|5111.91|0
1605793410000|2020-11-19 13:43:30|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|0
1605793460000|2020-11-19 13:44:20|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|0
1605793470000|2020-11-19 13:44:30|5113|5113|5113|5113|5113|5113|5113|5113|0
1605793490000|2020-11-19 13:44:50|5113.69|5113.69|5113.69|5113.69|5113.69|5113.69|5113.69|5113.69|0
1605793500000|2020-11-19 13:45:00|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|5113.8|0
1605793510000|2020-11-19 13:45:10|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1605793550000|2020-11-19 13:45:50|5113.46|5113.46|5115.18|5115.18|5115.18|5115.18|5113.4|5113.4|0
1605793560000|2020-11-19 13:46:00|5113.81|5113.81|5114.13|5114.13|5114.13|5114.13|5113.81|5113.81|0
1605793570000|2020-11-19 13:46:10|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|5114.24|0
1605793580000|2020-11-19 13:46:20|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|5114.11|0
1605793650000|2020-11-19 13:47:30|5113.97|5113.97|5113.44|5113.44|5113.97|5113.97|5113.44|5113.44|0
1605793660000|2020-11-19 13:47:40|5113.3|5113.3|5113.1|5113.1|5113.3|5113.3|5113.1|5113.1|0
1605793720000|2020-11-19 13:48:40|5112.41|5112.41|5112.68|5112.68|5112.68|5112.68|5112.41|5112.41|0
1605793760000|2020-11-19 13:49:20|5112.81|5112.81|5112.81|5112.81|5112.81|5112.81|5112.81|5112.81|0
1605793800000|2020-11-19 13:50:00|5112.87|5112.87|5112.46|5112.46|5112.87|5112.87|5112.46|5112.46|0
1605793810000|2020-11-19 13:50:10|5111.77|5111.77|5112.93|5112.93|5112.93|5112.93|5111.77|5111.77|0
1605793820000|2020-11-19 13:50:20|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|5113.06|0
1605793830000|2020-11-19 13:50:30|5113.75|5113.75|5113.75|5113.75|5113.75|5113.75|5113.75|5113.75|0
1605793880000|2020-11-19 13:51:20|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|5113.52|0
1605793890000|2020-11-19 13:51:30|5112.83|5112.83|5112.7|5112.7|5112.83|5112.83|5112.7|5112.7|0
1605793900000|2020-11-19 13:51:40|5112.43|5112.43|5110.9|5110.9|5112.43|5112.43|5110.9|5110.9|0
1605793910000|2020-11-19 13:51:50|5110.63|5110.63|5110.63|5110.63|5110.63|5110.63|5110.63|5110.63|0
1605793950000|2020-11-19 13:52:30|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|5109.26|0
1605793960000|2020-11-19 13:52:40|5109.53|5109.53|5109.53|5109.53|5109.53|5109.53|5109.53|5109.53|0
1605793970000|2020-11-19 13:52:50|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|5108.84|0
1605793990000|2020-11-19 13:53:10|5108.61|5108.61|5109.29|5109.29|5109.29|5109.29|5108.61|5108.61|0
1605794020000|2020-11-19 13:53:40|5108.61|5108.61|5108.61|5108.61|5108.61|5108.61|5108.61|5108.61|0
1605794050000|2020-11-19 13:54:10|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|5108.37|0
1605794060000|2020-11-19 13:54:20|5108.24|5108.24|5108.24|5108.24|5108.24|5108.24|5108.24|5108.24|0
1605794070000|2020-11-19 13:54:30|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|0
1605794090000|2020-11-19 13:54:50|5107.32|5107.32|5107.32|5107.32|5107.32|5107.32|5107.32|5107.32|0
1605794170000|2020-11-19 13:56:10|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|0
1605794210000|2020-11-19 13:56:50|5106.76|5106.76|5106.76|5106.76|5106.76|5106.76|5106.76|5106.76|0
1605794230000|2020-11-19 13:57:10|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|0
1605794260000|2020-11-19 13:57:40|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|5104.7|0
1605794270000|2020-11-19 13:57:50|5104.5|5104.5|5104.36|5104.36|5104.5|5104.5|5104.36|5104.36|0
1605794280000|2020-11-19 13:58:00|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|5104.3|0
1605794320000|2020-11-19 13:58:40|5104.25|5104.25|5104.25|5104.25|5104.25|5104.25|5104.25|5104.25|0
1605794330000|2020-11-19 13:58:50|5104.01|5104.01|5104.01|5104.01|5104.01|5104.01|5104.01|5104.01|0
1605794340000|2020-11-19 13:59:00|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.6|5103.6|0
1605794350000|2020-11-19 13:59:10|5103.69|5103.69|5103.69|5103.69|5103.83|5103.83|5103.69|5103.69|0
1605794360000|2020-11-19 13:59:20|5103.83|5103.83|5103.96|5103.96|5103.96|5103.96|5103.83|5103.83|0
1605794370000|2020-11-19 13:59:30|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|0
1605794380000|2020-11-19 13:59:40|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|0
1605794400000|2020-11-19 14:00:00|5103.51|5103.51|5103.71|5103.71|5103.71|5103.71|5103.51|5103.51|0
1605794420000|2020-11-19 14:00:20|5103.03|5103.03|5102.89|5102.89|5103.03|5103.03|5102.89|5102.89|0
1605794430000|2020-11-19 14:00:30|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|0
1605794450000|2020-11-19 14:00:50|5103.92|5103.92|5103.92|5103.92|5103.92|5103.92|5103.92|5103.92|0
1605794460000|2020-11-19 14:01:00|5104.15|5104.15|5103.92|5103.92|5104.15|5104.15|5103.92|5103.92|0
1605794470000|2020-11-19 14:01:10|5103.45|5103.45|5103.45|5103.45|5103.45|5103.45|5103.45|5103.45|0
1605794490000|2020-11-19 14:01:30|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|0
1605794510000|2020-11-19 14:01:50|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|0
1605794530000|2020-11-19 14:02:10|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|0
1605794550000|2020-11-19 14:02:30|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|0
1605794580000|2020-11-19 14:03:00|5103.77|5103.77|5103.77|5103.77|5103.77|5103.77|5103.77|5103.77|0
1605794590000|2020-11-19 14:03:10|5103.91|5103.91|5104.14|5104.14|5104.14|5104.14|5103.91|5103.91|0
1605794600000|2020-11-19 14:03:20|5104.35|5104.35|5104.35|5104.35|5104.35|5104.35|5104.35|5104.35|0
1605794640000|2020-11-19 14:04:00|5104.14|5104.14|5104.01|5104.01|5104.83|5104.83|5104.01|5104.01|0
1605794670000|2020-11-19 14:04:30|5104.24|5104.24|5104.01|5104.01|5104.24|5104.24|5104.01|5104.01|0
1605794680000|2020-11-19 14:04:40|5104.7|5104.7|5106.76|5106.76|5106.76|5106.76|5104.7|5104.7|0
1605794690000|2020-11-19 14:04:50|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|0
1605794740000|2020-11-19 14:05:40|5106.91|5106.91|5106.91|5106.91|5106.91|5106.91|5106.91|5106.91|0
1605794770000|2020-11-19 14:06:10|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|0
1605794820000|2020-11-19 14:07:00|5105.53|5105.53|5105.4|5105.4|5105.53|5105.53|5105.4|5105.4|0
1605794840000|2020-11-19 14:07:20|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|0
1605794850000|2020-11-19 14:07:30|5104.58|5104.58|5104.58|5104.58|5104.71|5104.71|5104.58|5104.58|0
1605794860000|2020-11-19 14:07:40|5104.71|5104.71|5104.58|5104.58|5104.98|5104.98|5104.58|5104.58|0
1605794870000|2020-11-19 14:07:50|5104.45|5104.45|5104.45|5104.45|5104.45|5104.45|5104.45|5104.45|0
1605794880000|2020-11-19 14:08:00|5104.31|5104.31|5104.11|5104.11|5104.31|5104.31|5104.11|5104.11|0
1605794890000|2020-11-19 14:08:10|5103.9|5103.9|5102.11|5102.11|5103.9|5103.9|5102.11|5102.11|0
1605794900000|2020-11-19 14:08:20|5101.98|5101.98|5101.16|5101.16|5101.98|5101.98|5101.16|5101.16|0
1605794930000|2020-11-19 14:08:50|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|5101.27|0
1605794970000|2020-11-19 14:09:30|5101.1|5101.1|5100.89|5100.89|5101.1|5101.1|5100.89|5100.89|0
1605794980000|2020-11-19 14:09:40|5100.76|5100.76|5101.1|5101.1|5101.1|5101.1|5100.76|5100.76|0
1605794990000|2020-11-19 14:09:50|5101.05|5101.05|5100.78|5100.78|5101.45|5101.45|5100.78|5100.78|0
1605795000000|2020-11-19 14:10:00|5100.65|5100.65|5100.04|5100.04|5100.65|5100.65|5100.04|5100.04|0
1605795010000|2020-11-19 14:10:10|5099.9|5099.9|5099.22|5099.22|5099.9|5099.9|5099.22|5099.22|0
1605795040000|2020-11-19 14:10:40|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|0
1605795060000|2020-11-19 14:11:00|5098.91|5098.91|5100.15|5100.15|5100.15|5100.15|5098.91|5098.91|0
1605795070000|2020-11-19 14:11:10|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|0
1605795080000|2020-11-19 14:11:20|5100.1|5100.1|5100.1|5100.1|5100.1|5100.1|5100.1|5100.1|0
1605795110000|2020-11-19 14:11:50|5100.78|5100.78|5100.78|5100.78|5100.99|5100.99|5100.78|5100.78|0
1605795130000|2020-11-19 14:12:10|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|5100.9|0
1605795140000|2020-11-19 14:12:20|5101.01|5101.01|5101.24|5101.24|5101.24|5101.24|5101.01|5101.01|0
1605795180000|2020-11-19 14:13:00|5101.93|5101.93|5101.7|5101.7|5101.93|5101.93|5101.7|5101.7|0
1605795210000|2020-11-19 14:13:30|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|5101.96|0
1605795230000|2020-11-19 14:13:50|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|0
1605795260000|2020-11-19 14:14:20|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1605795290000|2020-11-19 14:14:50|5101.27|5101.27|5099.03|5099.03|5101.27|5101.27|5099.03|5099.03|0
1605795300000|2020-11-19 14:15:00|5098.85|5098.85|5098.17|5098.17|5098.85|5098.85|5098.17|5098.17|0
1605795320000|2020-11-19 14:15:20|5098.44|5098.44|5098.71|5098.71|5098.71|5098.71|5098.44|5098.44|0
1605795330000|2020-11-19 14:15:30|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|0
1605795340000|2020-11-19 14:15:40|5099.11|5099.11|5099.8|5099.8|5099.8|5099.8|5099.11|5099.11|0
1605795350000|2020-11-19 14:15:50|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|5100.03|0
1605795380000|2020-11-19 14:16:20|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|0
1605795390000|2020-11-19 14:16:30|5099.66|5099.66|5099.53|5099.53|5099.66|5099.66|5099.53|5099.53|0
1605795440000|2020-11-19 14:17:20|5098.84|5098.84|5096.51|5096.51|5098.84|5098.84|5096.51|5096.51|0
1605795450000|2020-11-19 14:17:30|5096.38|5096.38|5097.3|5097.3|5097.3|5097.3|5096.38|5096.38|0
1605795480000|2020-11-19 14:18:00|5096.61|5096.61|5096.38|5096.38|5096.61|5096.61|5096.38|5096.38|0
1605795520000|2020-11-19 14:18:40|5096.52|5096.52|5095.94|5095.94|5096.52|5096.52|5095.83|5095.83|0
1605795540000|2020-11-19 14:19:00|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|0
1605795550000|2020-11-19 14:19:10|5096.77|5096.77|5097.82|5097.82|5097.95|5097.95|5096.77|5096.77|0
1605795570000|2020-11-19 14:19:30|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|0
1605795580000|2020-11-19 14:19:40|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|5097.54|0
1605795600000|2020-11-19 14:20:00|5097.43|5097.43|5097.43|5097.43|5097.43|5097.43|5096.74|5096.74|0
1605795610000|2020-11-19 14:20:10|5098.12|5098.12|5098.65|5098.65|5098.65|5098.65|5097.98|5097.98|0
1605795640000|2020-11-19 14:20:40|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|0
1605795650000|2020-11-19 14:20:50|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|5099.09|0
1605795660000|2020-11-19 14:21:00|5099.23|5099.23|5099.23|5099.23|5099.23|5099.23|5099.23|5099.23|0
1605795680000|2020-11-19 14:21:20|5099.11|5099.11|5099.11|5099.11|5099.11|5099.11|5099.11|5099.11|0
1605795700000|2020-11-19 14:21:40|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|0
1605795720000|2020-11-19 14:22:00|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|5100.14|0
1605795750000|2020-11-19 14:22:30|5100.55|5100.55|5100.92|5100.92|5101.05|5101.05|5100.55|5100.55|0
1605795760000|2020-11-19 14:22:40|5100.51|5100.51|5100.3|5100.3|5100.51|5100.51|5100.3|5100.3|0
1605795770000|2020-11-19 14:22:50|5100.17|5100.17|5099.96|5099.96|5100.17|5100.17|5099.96|5099.96|0
1605795790000|2020-11-19 14:23:10|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1605795810000|2020-11-19 14:23:30|5100.24|5100.24|5099.97|5099.97|5100.24|5100.24|5099.97|5099.97|0
1605795830000|2020-11-19 14:23:50|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|0
1605795840000|2020-11-19 14:24:00|5098.46|5098.46|5097.77|5097.77|5098.46|5098.46|5097.77|5097.77|0
1605795850000|2020-11-19 14:24:10|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|5098.46|0
1605795860000|2020-11-19 14:24:20|5098.75|5098.75|5098.57|5098.57|5098.75|5098.75|5098.57|5098.57|0
1605795870000|2020-11-19 14:24:30|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|0
1605795880000|2020-11-19 14:24:40|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|5098.69|0
1605795890000|2020-11-19 14:24:50|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1605795900000|2020-11-19 14:25:00|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|0
1605795920000|2020-11-19 14:25:20|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|0
1605795950000|2020-11-19 14:25:50|5099.52|5099.52|5099.52|5099.52|5099.52|5099.52|5099.52|5099.52|0
1605795990000|2020-11-19 14:26:30|5098.63|5098.63|5097.74|5097.74|5098.63|5098.63|5097.05|5097.05|0
1605796000000|2020-11-19 14:26:40|5098.43|5098.43|5098.56|5098.56|5098.56|5098.56|5098.43|5098.43|0
1605796010000|2020-11-19 14:26:50|5098.69|5098.69|5099.59|5099.59|5099.59|5099.59|5098.69|5098.69|0
1605796020000|2020-11-19 14:27:00|5100.09|5100.09|5100.29|5100.29|5100.98|5100.98|5100.09|5100.09|0
1605796040000|2020-11-19 14:27:20|5100.53|5100.53|5102.02|5102.02|5102.02|5102.02|5100.53|5100.53|0
1605796050000|2020-11-19 14:27:30|5101.33|5101.33|5100.64|5100.64|5101.33|5101.33|5100.64|5100.64|0
1605796070000|2020-11-19 14:27:50|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|0
1605796080000|2020-11-19 14:28:00|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|0
1605796090000|2020-11-19 14:28:10|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|0
1605796110000|2020-11-19 14:28:30|5099.82|5099.82|5098.53|5098.53|5099.82|5099.82|5098.53|5098.53|0
1605796130000|2020-11-19 14:28:50|5098.76|5098.76|5097.39|5097.39|5098.76|5098.76|5097.39|5097.39|0
1605796140000|2020-11-19 14:29:00|5097.26|5097.26|5096.78|5096.78|5097.26|5097.26|5096.78|5096.78|0
1605796150000|2020-11-19 14:29:10|5096.09|5096.09|5096.57|5096.57|5096.57|5096.57|5095.89|5095.89|0
1605796160000|2020-11-19 14:29:20|5096.37|5096.37|5095.82|5095.82|5096.37|5096.37|5095.82|5095.82|0
1605796170000|2020-11-19 14:29:30|5095.62|5095.62|5095.56|5095.56|5095.62|5095.62|5095.15|5095.15|0
1605796190000|2020-11-19 14:29:50|5095.36|5095.36|5093.98|5093.98|5095.36|5095.36|5093.98|5093.98|0
1605796200000|2020-11-19 14:30:00|5093.87|5093.87|5094.27|5094.27|5094.27|5094.27|5093.58|5093.58|0
1605796210000|2020-11-19 14:30:10|5094.15|5094.15|5094.76|5094.76|5094.76|5094.76|5094.02|5094.02|0
1605796220000|2020-11-19 14:30:20|5094.08|5094.08|5092.87|5092.87|5094.08|5094.08|5092.87|5092.87|0
1605796230000|2020-11-19 14:30:30|5092.64|5092.64|5092.64|5092.64|5093.33|5093.33|5092.64|5092.64|0
1605796240000|2020-11-19 14:30:40|5091.95|5091.95|5091.27|5091.27|5091.95|5091.95|5091.27|5091.27|0
1605796250000|2020-11-19 14:30:50|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|5091.95|0
1605796260000|2020-11-19 14:31:00|5092.07|5092.07|5090.69|5090.69|5092.07|5092.07|5090|5090|0
1605796270000|2020-11-19 14:31:10|5090.46|5090.46|5089.77|5089.77|5090.46|5090.46|5089.77|5089.77|0
1605796280000|2020-11-19 14:31:20|5089.57|5089.57|5088.48|5088.48|5089.57|5089.57|5088.48|5088.48|0
1605796300000|2020-11-19 14:31:40|5087.79|5087.79|5087.79|5087.79|5087.79|5087.79|5087.79|5087.79|0
1605796320000|2020-11-19 14:32:00|5087.58|5087.58|5086.11|5086.11|5087.58|5087.58|5085.97|5085.97|0
1605796330000|2020-11-19 14:32:10|5086.8|5086.8|5085.77|5085.77|5086.8|5086.8|5085.77|5085.77|0
1605796340000|2020-11-19 14:32:20|5085.08|5085.08|5083.3|5083.3|5085.08|5085.08|5083.3|5083.3|0
1605796350000|2020-11-19 14:32:30|5083.99|5083.99|5083.36|5083.36|5083.99|5083.99|5083.3|5083.3|0
1605796360000|2020-11-19 14:32:40|5084.05|5084.05|5085.42|5085.42|5085.42|5085.42|5084.05|5084.05|0
1605796370000|2020-11-19 14:32:50|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|0
1605796390000|2020-11-19 14:33:10|5082.79|5082.79|5081.41|5081.41|5082.79|5082.79|5081.41|5081.41|0
1605796400000|2020-11-19 14:33:20|5082.1|5082.1|5082.1|5082.1|5082.1|5082.1|5082.1|5082.1|0
1605796410000|2020-11-19 14:33:30|5081.97|5081.97|5080.7|5080.7|5082.08|5082.08|5080.7|5080.7|0
1605796430000|2020-11-19 14:33:50|5080.57|5080.57|5080.51|5080.51|5080.57|5080.57|5080.51|5080.51|0
1605796450000|2020-11-19 14:34:10|5079.83|5079.83|5079.69|5079.69|5079.83|5079.83|5079.69|5079.69|0
1605796460000|2020-11-19 14:34:20|5079.01|5079.01|5077.36|5077.36|5079.01|5079.01|5077.36|5077.36|0
1605796470000|2020-11-19 14:34:30|5077.1|5077.1|5077.1|5077.1|5077.1|5077.1|5077.1|5077.1|0
1605796490000|2020-11-19 14:34:50|5077.27|5077.27|5077.27|5077.27|5077.27|5077.27|5077.27|5077.27|0
1605796500000|2020-11-19 14:35:00|5076.58|5076.58|5077.72|5077.72|5077.72|5077.72|5076.35|5076.35|0
1605796510000|2020-11-19 14:35:10|5077.95|5077.95|5078.01|5078.01|5078.01|5078.01|5077.95|5077.95|0
1605796530000|2020-11-19 14:35:30|5078.7|5078.7|5079.5|5079.5|5079.5|5079.5|5078.7|5078.7|0
1605796540000|2020-11-19 14:35:40|5079.73|5079.73|5079.6|5079.6|5079.73|5079.73|5079.6|5079.6|0
1605796550000|2020-11-19 14:35:50|5080.29|5080.29|5079.6|5079.6|5080.29|5080.29|5079.6|5079.6|0
1605796560000|2020-11-19 14:36:00|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|5079.87|0
1605796570000|2020-11-19 14:36:10|5079.18|5079.18|5078.95|5078.95|5079.18|5079.18|5078.95|5078.95|0
1605796580000|2020-11-19 14:36:20|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|0
1605796590000|2020-11-19 14:36:30|5079.58|5079.58|5078.89|5078.89|5079.58|5079.58|5078.89|5078.89|0
1605796650000|2020-11-19 14:37:30|5080.26|5080.26|5082.78|5082.78|5082.78|5082.78|5080.26|5080.26|0
1605796660000|2020-11-19 14:37:40|5082.65|5082.65|5082.65|5082.65|5082.65|5082.65|5082.65|5082.65|0
1605796670000|2020-11-19 14:37:50|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|0
1605796680000|2020-11-19 14:38:00|5082.68|5082.68|5082.68|5082.68|5082.68|5082.68|5082.68|5082.68|0
1605796720000|2020-11-19 14:38:40|5082.47|5082.47|5081.06|5081.06|5082.47|5082.47|5081.06|5081.06|0
1605796730000|2020-11-19 14:38:50|5080.92|5080.92|5079.14|5079.14|5080.92|5080.92|5079.14|5079.14|0
1605796740000|2020-11-19 14:39:00|5079.25|5079.25|5081.21|5081.21|5081.21|5081.21|5079.25|5079.25|0
1605796790000|2020-11-19 14:39:50|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|0
1605796800000|2020-11-19 14:40:00|5079.15|5079.15|5081.48|5081.48|5081.48|5081.48|5079.15|5079.15|0
1605796810000|2020-11-19 14:40:10|5080.79|5080.79|5082.22|5082.22|5082.22|5082.22|5080.79|5080.79|0
1605796830000|2020-11-19 14:40:30|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1605796840000|2020-11-19 14:40:40|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|0
1605796860000|2020-11-19 14:41:00|5081.42|5081.42|5080.67|5080.67|5081.42|5081.42|5080.67|5080.67|0
1605796870000|2020-11-19 14:41:10|5079.99|5079.99|5079.07|5079.07|5079.99|5079.99|5079.07|5079.07|0
1605796890000|2020-11-19 14:41:30|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|0
1605796900000|2020-11-19 14:41:40|5078.17|5078.17|5077.77|5077.77|5078.17|5078.17|5077.77|5077.77|0
1605796910000|2020-11-19 14:41:50|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|0
1605796920000|2020-11-19 14:42:00|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|0
1605796930000|2020-11-19 14:42:10|5079.28|5079.28|5082.7|5082.7|5082.7|5082.7|5079.28|5079.28|0
1605796950000|2020-11-19 14:42:30|5082.99|5082.99|5082.13|5082.13|5082.99|5082.99|5082.13|5082.13|0
1605796960000|2020-11-19 14:42:40|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1605796980000|2020-11-19 14:43:00|5083.74|5083.74|5084.24|5084.24|5084.24|5084.24|5083.74|5083.74|0
1605796990000|2020-11-19 14:43:10|5084.03|5084.03|5082.66|5082.66|5084.72|5084.72|5082.66|5082.66|0
1605797000000|2020-11-19 14:43:20|5082.02|5082.02|5080.65|5080.65|5082.02|5082.02|5080.65|5080.65|0
1605797010000|2020-11-19 14:43:30|5081.34|5081.34|5081.47|5081.47|5081.47|5081.47|5081.34|5081.34|0
1605797020000|2020-11-19 14:43:40|5083.53|5083.53|5083.65|5083.65|5083.65|5083.65|5083.53|5083.53|0
1605797030000|2020-11-19 14:43:50|5082.96|5082.96|5082.96|5082.96|5082.96|5082.96|5082.96|5082.96|0
1605797050000|2020-11-19 14:44:10|5082.69|5082.69|5084.07|5084.07|5084.07|5084.07|5082.69|5082.69|0
1605797060000|2020-11-19 14:44:20|5083.38|5083.38|5084.12|5084.12|5084.12|5084.12|5083.38|5083.38|0
1605797070000|2020-11-19 14:44:30|5083.89|5083.89|5083.15|5083.15|5083.89|5083.89|5083.15|5083.15|0
1605797110000|2020-11-19 14:45:10|5083.21|5083.21|5083.66|5083.66|5083.66|5083.66|5083.21|5083.21|0
1605797120000|2020-11-19 14:45:20|5084.01|5084.01|5084.41|5084.41|5084.41|5084.41|5084.01|5084.01|0
1605797160000|2020-11-19 14:46:00|5084.54|5084.54|5085.36|5085.36|5085.36|5085.36|5084.54|5084.54|0
1605797170000|2020-11-19 14:46:10|5085.48|5085.48|5086.05|5086.05|5086.05|5086.05|5085.48|5085.48|0
1605797180000|2020-11-19 14:46:20|5085.99|5085.99|5086.16|5086.16|5086.16|5086.16|5085.99|5085.99|0
1605797190000|2020-11-19 14:46:30|5086.37|5086.37|5087.49|5087.49|5087.49|5087.49|5086.37|5086.37|0
1605797200000|2020-11-19 14:46:40|5087.73|5087.73|5087.63|5087.63|5087.86|5087.86|5087.63|5087.63|0
1605797230000|2020-11-19 14:47:10|5086.25|5086.25|5085.45|5085.45|5086.25|5086.25|5085.45|5085.45|0
1605797240000|2020-11-19 14:47:20|5085.39|5085.39|5085.33|5085.33|5085.39|5085.39|5085.33|5085.33|0
1605797280000|2020-11-19 14:48:00|5084.65|5084.65|5083.96|5083.96|5084.65|5084.65|5083.96|5083.96|0
1605797290000|2020-11-19 14:48:10|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|0
1605797300000|2020-11-19 14:48:20|5083.9|5083.9|5083.9|5083.9|5083.9|5083.9|5083.9|5083.9|0
1605797310000|2020-11-19 14:48:30|5083.63|5083.63|5083.63|5083.63|5083.63|5083.63|5083.63|5083.63|0
1605797320000|2020-11-19 14:48:40|5082.95|5082.95|5080.87|5080.87|5082.95|5082.95|5080.87|5080.87|0
1605797330000|2020-11-19 14:48:50|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|5080.25|0
1605797350000|2020-11-19 14:49:10|5079.88|5079.88|5079.88|5079.88|5079.88|5079.88|5079.88|5079.88|0
1605797370000|2020-11-19 14:49:30|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1605797390000|2020-11-19 14:49:50|5079.06|5079.06|5078.37|5078.37|5079.06|5079.06|5078.37|5078.37|0
1605797400000|2020-11-19 14:50:00|5078.2|5078.2|5078.31|5078.31|5078.31|5078.31|5078.2|5078.2|0
1605797420000|2020-11-19 14:50:20|5078.49|5078.49|5078.43|5078.43|5078.54|5078.54|5078.43|5078.43|0
1605797430000|2020-11-19 14:50:30|5078.37|5078.37|5078.31|5078.31|5078.43|5078.43|5078.31|5078.31|0
1605797440000|2020-11-19 14:50:40|5079|5079|5079.06|5079.06|5079.06|5079.06|5079|5079|0
1605797460000|2020-11-19 14:51:00|5078.37|5078.37|5076.89|5076.89|5078.37|5078.37|5076.89|5076.89|0
1605797510000|2020-11-19 14:51:50|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|0
1605797560000|2020-11-19 14:52:40|5077.35|5077.35|5075.98|5075.98|5077.35|5077.35|5075.98|5075.98|0
1605797570000|2020-11-19 14:52:50|5077.35|5077.35|5077.41|5077.41|5077.41|5077.41|5077.35|5077.35|0
1605797580000|2020-11-19 14:53:00|5077.14|5077.14|5076.45|5076.45|5077.14|5077.14|5076.45|5076.45|0
1605797590000|2020-11-19 14:53:10|5075.99|5075.99|5075.19|5075.19|5075.99|5075.99|5075.19|5075.19|0
1605797620000|2020-11-19 14:53:40|5075.87|5075.87|5073.62|5073.62|5075.87|5075.87|5073.62|5073.62|0
1605797630000|2020-11-19 14:53:50|5073.36|5073.36|5073.12|5073.12|5073.36|5073.36|5073.12|5073.12|0
1605797650000|2020-11-19 14:54:10|5072.44|5072.44|5072.34|5072.34|5072.44|5072.44|5072.17|5072.17|0
1605797670000|2020-11-19 14:54:30|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|0
1605797700000|2020-11-19 14:55:00|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|0
1605797710000|2020-11-19 14:55:10|5071.73|5071.73|5071.82|5071.82|5071.82|5071.82|5071.62|5071.62|0
1605797720000|2020-11-19 14:55:20|5072.51|5072.51|5072.65|5072.65|5072.65|5072.65|5072.51|5072.51|0
1605797730000|2020-11-19 14:55:30|5072.7|5072.7|5072.76|5072.76|5072.76|5072.76|5072.7|5072.7|0
1605797740000|2020-11-19 14:55:40|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|0
1605797760000|2020-11-19 14:56:00|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|0
1605797770000|2020-11-19 14:56:10|5072.16|5072.16|5071.34|5071.34|5072.16|5072.16|5071.34|5071.34|0
1605797780000|2020-11-19 14:56:20|5070.9|5070.9|5070.07|5070.07|5070.9|5070.9|5070.07|5070.07|0
1605797790000|2020-11-19 14:56:30|5069.67|5069.67|5070.18|5070.18|5070.87|5070.87|5069.5|5069.5|0
1605797800000|2020-11-19 14:56:40|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|0
1605797810000|2020-11-19 14:56:50|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|0
1605797820000|2020-11-19 14:57:00|5068.6|5068.6|5068.49|5068.49|5068.6|5068.6|5067.11|5067.11|0
1605797830000|2020-11-19 14:57:10|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|0
1605797840000|2020-11-19 14:57:20|5068.74|5068.74|5068.68|5068.68|5068.74|5068.74|5068.68|5068.68|0
1605797860000|2020-11-19 14:57:40|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|0
1605797880000|2020-11-19 14:58:00|5069.03|5069.03|5069.03|5069.03|5069.03|5069.03|5069.03|5069.03|0
1605797890000|2020-11-19 14:58:10|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|0
1605797900000|2020-11-19 14:58:20|5069.03|5069.03|5069.14|5069.14|5069.14|5069.14|5069.03|5069.03|0
1605797910000|2020-11-19 14:58:30|5069.28|5069.28|5069.39|5069.39|5069.39|5069.39|5069.28|5069.28|0
1605797920000|2020-11-19 14:58:40|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|0
1605797930000|2020-11-19 14:58:50|5068.82|5068.82|5068.7|5068.7|5068.82|5068.82|5068.7|5068.7|0
1605797940000|2020-11-19 14:59:00|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|0
1605797950000|2020-11-19 14:59:10|5068.49|5068.49|5069.18|5069.18|5069.18|5069.18|5068.49|5068.49|0
1605797970000|2020-11-19 14:59:30|5069.01|5069.01|5069.01|5069.01|5069.01|5069.01|5069.01|5069.01|0
1605797980000|2020-11-19 14:59:40|5068.95|5068.95|5069.41|5069.41|5069.41|5069.41|5068.72|5068.72|0
1605797990000|2020-11-19 14:59:50|5070.1|5070.1|5070.1|5070.1|5070.1|5070.1|5069.41|5069.41|0
1605798000000|2020-11-19 15:00:00|5070.23|5070.23|5069.38|5069.38|5070.23|5070.23|5068.69|5068.69|0
1605798010000|2020-11-19 15:00:10|5069.59|5069.59|5068.21|5068.21|5069.59|5069.59|5068.21|5068.21|0
1605798030000|2020-11-19 15:00:30|5068.15|5068.15|5068.39|5068.39|5068.39|5068.39|5068.15|5068.15|0
1605798040000|2020-11-19 15:00:40|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|0
1605798060000|2020-11-19 15:01:00|5067.59|5067.59|5067.7|5067.7|5067.7|5067.7|5067.59|5067.59|0
1605798070000|2020-11-19 15:01:10|5067.57|5067.57|5066.88|5066.88|5067.57|5067.57|5066.88|5066.88|0
1605798080000|2020-11-19 15:01:20|5066.64|5066.64|5065.72|5065.72|5066.64|5066.64|5065.72|5065.72|0
1605798090000|2020-11-19 15:01:30|5065.83|5065.83|5063.77|5063.77|5067.21|5067.21|5063.77|5063.77|0
1605798100000|2020-11-19 15:01:40|5063.83|5063.83|5066|5066|5066.69|5066.69|5063.83|5063.83|0
1605798110000|2020-11-19 15:01:50|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|0
1605798120000|2020-11-19 15:02:00|5066.63|5066.63|5066.81|5066.81|5066.81|5066.81|5066.63|5066.63|0
1605798130000|2020-11-19 15:02:10|5066.92|5066.92|5066.92|5066.92|5066.92|5066.92|5066.92|5066.92|0
1605798140000|2020-11-19 15:02:20|5066.23|5066.23|5064.86|5064.86|5066.23|5066.23|5064.86|5064.86|0
1605798150000|2020-11-19 15:02:30|5064.97|5064.97|5064.97|5064.97|5064.97|5064.97|5064.97|5064.97|0
1605798160000|2020-11-19 15:02:40|5063.6|5063.6|5063.48|5063.48|5063.6|5063.6|5063.48|5063.48|0
1605798170000|2020-11-19 15:02:50|5063.37|5063.37|5063.08|5063.08|5063.37|5063.37|5063.08|5063.08|0
1605798190000|2020-11-19 15:03:10|5062.26|5062.26|5062|5062|5062.26|5062.26|5062|5062|0
1605798210000|2020-11-19 15:03:30|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|0
1605798220000|2020-11-19 15:03:40|5061.25|5061.25|5061.25|5061.25|5061.25|5061.25|5061.25|5061.25|0
1605798240000|2020-11-19 15:04:00|5061.94|5061.94|5062.63|5062.63|5062.63|5062.63|5061.94|5061.94|0
1605798250000|2020-11-19 15:04:10|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|0
1605798260000|2020-11-19 15:04:20|5062.82|5062.82|5062.82|5062.82|5062.82|5062.82|5062.82|5062.82|0
1605798270000|2020-11-19 15:04:30|5062.61|5062.61|5062.61|5062.61|5062.61|5062.61|5062.61|5062.61|0
1605798290000|2020-11-19 15:04:50|5062.5|5062.5|5062.44|5062.44|5062.5|5062.5|5062.44|5062.44|0
1605798320000|2020-11-19 15:05:20|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|0
1605798330000|2020-11-19 15:05:30|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|0
1605798340000|2020-11-19 15:05:40|5063.13|5063.13|5060.58|5060.58|5063.33|5063.33|5060.58|5060.58|0
1605798350000|2020-11-19 15:05:50|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|0
1605798370000|2020-11-19 15:06:10|5060.92|5060.92|5060.62|5060.62|5060.92|5060.92|5060.62|5060.62|0
1605798380000|2020-11-19 15:06:20|5059.93|5059.93|5060.35|5060.35|5060.62|5060.62|5059.93|5059.93|0
1605798390000|2020-11-19 15:06:30|5060.29|5060.29|5059.61|5059.61|5060.29|5060.29|5059.61|5059.61|0
1605798400000|2020-11-19 15:06:40|5059.49|5059.49|5059.49|5059.49|5059.49|5059.49|5059.49|5059.49|0
1605798410000|2020-11-19 15:06:50|5059.36|5059.36|5059.49|5059.49|5059.49|5059.49|5059.36|5059.36|0
1605798420000|2020-11-19 15:07:00|5060.18|5060.18|5059.55|5059.55|5060.18|5060.18|5059.49|5059.49|0
1605798440000|2020-11-19 15:07:20|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|0
1605798450000|2020-11-19 15:07:30|5058.63|5058.63|5058.63|5058.63|5058.63|5058.63|5058.63|5058.63|0
1605798460000|2020-11-19 15:07:40|5057.95|5057.95|5057.68|5057.68|5057.95|5057.95|5057.68|5057.68|0
1605798490000|2020-11-19 15:08:10|5056.3|5056.3|5056.3|5056.3|5056.3|5056.3|5056.3|5056.3|0
1605798530000|2020-11-19 15:08:50|5056.99|5056.99|5057.68|5057.68|5057.68|5057.68|5056.99|5056.99|0
1605798540000|2020-11-19 15:09:00|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|0
1605798560000|2020-11-19 15:09:20|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|0
1605798570000|2020-11-19 15:09:30|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|0
1605798580000|2020-11-19 15:09:40|5058.54|5058.54|5056.91|5056.91|5058.54|5058.54|5056.91|5056.91|0
1605798600000|2020-11-19 15:10:00|5057.08|5057.08|5056.93|5056.93|5057.08|5057.08|5056.88|5056.88|0
1605798610000|2020-11-19 15:10:10|5057.05|5057.05|5057.05|5057.05|5057.05|5057.05|5057.05|5057.05|0
1605798620000|2020-11-19 15:10:20|5056.93|5056.93|5056.65|5056.65|5056.93|5056.93|5056.65|5056.65|0
1605798630000|2020-11-19 15:10:30|5055.96|5055.96|5055.61|5055.61|5055.96|5055.96|5055.61|5055.61|0
1605798640000|2020-11-19 15:10:40|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|0
1605798650000|2020-11-19 15:10:50|5055.13|5055.13|5055.82|5055.82|5055.82|5055.82|5055.13|5055.13|0
1605798660000|2020-11-19 15:11:00|5057.19|5057.19|5057.19|5057.19|5057.19|5057.19|5057.19|5057.19|0
1605798670000|2020-11-19 15:11:10|5057.43|5057.43|5057.43|5057.43|5057.43|5057.43|5057.43|5057.43|0
1605798680000|2020-11-19 15:11:20|5056.74|5056.74|5055.36|5055.36|5056.74|5056.74|5055.36|5055.36|0
1605798690000|2020-11-19 15:11:30|5055.23|5055.23|5055.36|5055.36|5055.36|5055.36|5055.23|5055.23|0
1605798700000|2020-11-19 15:11:40|5056.74|5056.74|5055.82|5055.82|5056.74|5056.74|5055.82|5055.82|0
1605798740000|2020-11-19 15:12:20|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|0
1605798750000|2020-11-19 15:12:30|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|0
1605798770000|2020-11-19 15:12:50|5056.1|5056.1|5054.72|5054.72|5056.1|5056.1|5054.72|5054.72|0
1605798780000|2020-11-19 15:13:00|5055.41|5055.41|5055.28|5055.28|5055.41|5055.41|5055.28|5055.28|0
1605798800000|2020-11-19 15:13:20|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1605798810000|2020-11-19 15:13:30|5056.2|5056.2|5056.2|5056.2|5056.2|5056.2|5056.2|5056.2|0
1605798820000|2020-11-19 15:13:40|5056.43|5056.43|5054.94|5054.94|5056.43|5056.43|5054.94|5054.94|0
1605798830000|2020-11-19 15:13:50|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1605798840000|2020-11-19 15:14:00|5054.37|5054.37|5054.26|5054.26|5054.37|5054.37|5054.26|5054.26|0
1605798880000|2020-11-19 15:14:40|5053.79|5053.79|5053.39|5053.39|5053.79|5053.79|5053.39|5053.39|0
1605798890000|2020-11-19 15:14:50|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|0
1605798910000|2020-11-19 15:15:10|5052.82|5052.82|5054.88|5054.88|5054.88|5054.88|5052.82|5052.82|0
1605798920000|2020-11-19 15:15:20|5055.05|5055.05|5055.34|5055.34|5055.34|5055.34|5055.05|5055.05|0
1605798950000|2020-11-19 15:15:50|5055.23|5055.23|5054.54|5054.54|5055.23|5055.23|5054.54|5054.54|0
1605798960000|2020-11-19 15:16:00|5054.31|5054.31|5054.31|5054.31|5054.31|5054.31|5054.31|5054.31|0
1605799000000|2020-11-19 15:16:40|5054.42|5054.42|5055.11|5055.11|5055.11|5055.11|5054.42|5054.42|0
1605799020000|2020-11-19 15:17:00|5054.98|5054.98|5054.98|5054.98|5054.98|5054.98|5054.98|5054.98|0
1605799030000|2020-11-19 15:17:10|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|0
1605799080000|2020-11-19 15:18:00|5054.06|5054.06|5054.06|5054.06|5054.06|5054.06|5054.06|5054.06|0
1605799090000|2020-11-19 15:18:10|5053.94|5053.94|5053.94|5053.94|5053.94|5053.94|5053.94|5053.94|0
1605799100000|2020-11-19 15:18:20|5053.74|5053.74|5052.93|5052.93|5053.74|5053.74|5052.93|5052.93|0
1605799110000|2020-11-19 15:18:30|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|0
1605799120000|2020-11-19 15:18:40|5052.93|5052.93|5052.53|5052.53|5053.21|5053.21|5052.53|5052.53|0
1605799130000|2020-11-19 15:18:50|5053.9|5053.9|5053.9|5053.9|5053.9|5053.9|5053.9|5053.9|0
1605799140000|2020-11-19 15:19:00|5054.14|5054.14|5054.14|5054.14|5054.14|5054.14|5054.14|5054.14|0
1605799160000|2020-11-19 15:19:20|5054.82|5054.82|5054.82|5054.82|5054.82|5054.82|5054.82|5054.82|0
1605799170000|2020-11-19 15:19:30|5054.14|5054.14|5053.45|5053.45|5054.14|5054.14|5053.45|5053.45|0
1605799190000|2020-11-19 15:19:50|5053.1|5053.1|5053.1|5053.1|5053.1|5053.1|5053.1|5053.1|0
1605799200000|2020-11-19 15:20:00|5053.31|5053.31|5053.1|5053.1|5053.31|5053.31|5053.1|5053.1|0
1605799240000|2020-11-19 15:20:40|5052.97|5052.97|5052.63|5052.63|5052.97|5052.97|5052.63|5052.63|0
1605799260000|2020-11-19 15:21:00|5051.37|5051.37|5051.9|5051.9|5051.9|5051.9|5051|5051|0
1605799290000|2020-11-19 15:21:30|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|5051.69|0
1605799300000|2020-11-19 15:21:40|5051.75|5051.75|5052.57|5052.57|5052.57|5052.57|5051.75|5051.75|0
1605799310000|2020-11-19 15:21:50|5052.51|5052.51|5052.51|5052.51|5052.51|5052.51|5052.51|5052.51|0
1605799330000|2020-11-19 15:22:10|5052.38|5052.38|5051.58|5051.58|5052.38|5052.38|5051.58|5051.58|0
1605799340000|2020-11-19 15:22:20|5051.34|5051.34|5049.97|5049.97|5051.34|5051.34|5049.97|5049.97|0
1605799350000|2020-11-19 15:22:30|5050.66|5050.66|5049.6|5049.6|5050.66|5050.66|5049.6|5049.6|0
1605799360000|2020-11-19 15:22:40|5048.91|5048.91|5048.91|5048.91|5048.91|5048.91|5048.91|5048.91|0
1605799380000|2020-11-19 15:23:00|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|0
1605799400000|2020-11-19 15:23:20|5048.65|5048.65|5048.45|5048.45|5048.65|5048.65|5048.45|5048.45|0
1605799420000|2020-11-19 15:23:40|5048.56|5048.56|5048.56|5048.56|5048.56|5048.56|5048.56|5048.56|0
1605799430000|2020-11-19 15:23:50|5048.77|5048.77|5048.08|5048.08|5048.77|5048.77|5048.08|5048.08|0
1605799440000|2020-11-19 15:24:00|5047.84|5047.84|5046.2|5046.2|5047.84|5047.84|5046.2|5046.2|0
1605799470000|2020-11-19 15:24:30|5046.09|5046.09|5046.09|5046.09|5046.09|5046.09|5046.09|5046.09|0
1605799490000|2020-11-19 15:24:50|5045.75|5045.75|5042.7|5042.7|5045.75|5045.75|5042.7|5042.7|0
1605799500000|2020-11-19 15:25:00|5042.47|5042.47|5043.03|5043.03|5043.03|5043.03|5042.34|5042.34|0
1605799510000|2020-11-19 15:25:10|5043.23|5043.23|5041.86|5041.86|5043.23|5043.23|5041.86|5041.86|0
1605799520000|2020-11-19 15:25:20|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|0
1605799560000|2020-11-19 15:26:00|5042.2|5042.2|5042.06|5042.06|5042.2|5042.2|5042.06|5042.06|0
1605799580000|2020-11-19 15:26:20|5041.6|5041.6|5039.53|5039.53|5041.6|5041.6|5038.16|5038.16|0
1605799610000|2020-11-19 15:26:50|5039.25|5039.25|5038.9|5038.9|5039.25|5039.25|5038.9|5038.9|0
1605799620000|2020-11-19 15:27:00|5038.49|5038.49|5038.49|5038.49|5038.49|5038.49|5038.28|5038.28|0
1605799660000|2020-11-19 15:27:40|5037.8|5037.8|5037.53|5037.53|5037.8|5037.8|5037.53|5037.53|0
1605799670000|2020-11-19 15:27:50|5037.3|5037.3|5037.3|5037.3|5037.3|5037.3|5037.3|5037.3|0
1605799700000|2020-11-19 15:28:20|5037.57|5037.57|5037.98|5037.98|5037.98|5037.98|5037.57|5037.57|0
1605799710000|2020-11-19 15:28:30|5038.44|5038.44|5040.63|5040.63|5040.63|5040.63|5038.44|5038.44|0
1605799730000|2020-11-19 15:28:50|5040.42|5040.42|5040.25|5040.25|5040.42|5040.42|5040.25|5040.25|0
1605799740000|2020-11-19 15:29:00|5040.94|5040.94|5042.08|5042.08|5042.08|5042.08|5040.94|5040.94|0
1605799750000|2020-11-19 15:29:10|5042.35|5042.35|5042.48|5042.48|5042.48|5042.48|5042.35|5042.35|0
1605799760000|2020-11-19 15:29:20|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|0
1605799780000|2020-11-19 15:29:40|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|0
1605799790000|2020-11-19 15:29:50|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|0
1605799800000|2020-11-19 15:30:00|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|0
1605799810000|2020-11-19 15:30:10|5041.52|5041.52|5040.17|5040.17|5041.52|5041.52|5039.94|5039.94|0
1605799830000|2020-11-19 15:30:30|5040.86|5040.86|5040.86|5040.86|5040.86|5040.86|5040.73|5040.73|0
1605799840000|2020-11-19 15:30:40|5041.13|5041.13|5041.33|5041.33|5041.47|5041.47|5041.13|5041.13|0
1605799850000|2020-11-19 15:30:50|5041.67|5041.67|5042.78|5042.78|5042.91|5042.91|5041.54|5041.54|0
1605799870000|2020-11-19 15:31:10|5042.09|5042.09|5042.75|5042.75|5042.99|5042.99|5042.09|5042.09|0
1605799890000|2020-11-19 15:31:30|5042.06|5042.06|5042.18|5042.18|5042.18|5042.18|5042.06|5042.06|0
1605799900000|2020-11-19 15:31:40|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|0
1605799950000|2020-11-19 15:32:30|5044.24|5044.24|5044.93|5044.93|5044.93|5044.93|5044.24|5044.24|0
1605799980000|2020-11-19 15:33:00|5045.06|5045.06|5045.96|5045.96|5045.96|5045.96|5045.06|5045.06|0
1605799990000|2020-11-19 15:33:10|5046.42|5046.42|5047.46|5047.46|5047.46|5047.46|5046.42|5046.42|0
1605800000000|2020-11-19 15:33:20|5048|5048|5048.55|5048.55|5048.63|5048.63|5048|5048|0
1605800010000|2020-11-19 15:33:30|5048.76|5048.76|5048.76|5048.76|5048.76|5048.76|5048.76|5048.76|0
1605800030000|2020-11-19 15:33:50|5051.51|5051.51|5052.56|5052.56|5052.56|5052.56|5051.51|5051.51|0
1605800040000|2020-11-19 15:34:00|5051.87|5051.87|5051.51|5051.51|5051.87|5051.87|5050.82|5050.82|0
1605800050000|2020-11-19 15:34:10|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|0
1605800080000|2020-11-19 15:34:40|5050.69|5050.69|5051.43|5051.43|5051.43|5051.43|5050.69|5050.69|0
1605800090000|2020-11-19 15:34:50|5051.56|5051.56|5051.45|5051.45|5051.56|5051.56|5051.45|5051.45|0
1605800100000|2020-11-19 15:35:00|5051.39|5051.39|5051.64|5051.64|5051.64|5051.64|5051.39|5051.39|0
1605800110000|2020-11-19 15:35:10|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|5051.87|0
1605800150000|2020-11-19 15:35:50|5052.14|5052.14|5052.36|5052.36|5052.83|5052.83|5052.14|5052.14|0
1605800160000|2020-11-19 15:36:00|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|5051.67|0
1605800170000|2020-11-19 15:36:10|5050.98|5050.98|5050.54|5050.54|5050.98|5050.98|5050.54|5050.54|0
1605800180000|2020-11-19 15:36:20|5050.13|5050.13|5049.9|5049.9|5050.13|5050.13|5049.69|5049.69|0
1605800190000|2020-11-19 15:36:30|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|0
1605800220000|2020-11-19 15:37:00|5048.54|5048.54|5047.85|5047.85|5048.54|5048.54|5047.85|5047.85|0
1605800230000|2020-11-19 15:37:10|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|0
1605800240000|2020-11-19 15:37:20|5046.68|5046.68|5046.42|5046.42|5046.68|5046.68|5046.42|5046.42|0
1605800250000|2020-11-19 15:37:30|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|0
1605800290000|2020-11-19 15:38:10|5047.56|5047.56|5047.56|5047.56|5047.56|5047.56|5047.56|5047.56|0
1605800300000|2020-11-19 15:38:20|5048.25|5048.25|5047.27|5047.27|5048.25|5048.25|5047.27|5047.27|0
1605800310000|2020-11-19 15:38:30|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|0
1605800320000|2020-11-19 15:38:40|5046.79|5046.79|5047.36|5047.36|5047.48|5047.48|5046.79|5046.79|0
1605800330000|2020-11-19 15:38:50|5045.99|5045.99|5045.75|5045.75|5045.99|5045.99|5045.75|5045.75|0
1605800340000|2020-11-19 15:39:00|5047.13|5047.13|5046.9|5046.9|5047.13|5047.13|5046.9|5046.9|0
1605800350000|2020-11-19 15:39:10|5045.53|5045.53|5044.84|5044.84|5045.53|5045.53|5044.84|5044.84|0
1605800370000|2020-11-19 15:39:30|5045.01|5045.01|5045.9|5045.9|5045.9|5045.9|5045.01|5045.01|0
1605800380000|2020-11-19 15:39:40|5045.77|5045.77|5046.59|5046.59|5046.59|5046.59|5045.77|5045.77|0
1605800400000|2020-11-19 15:40:00|5045.22|5045.22|5046.59|5046.59|5046.59|5046.59|5045.22|5045.22|0
1605800410000|2020-11-19 15:40:10|5047.28|5047.28|5047.16|5047.16|5047.28|5047.28|5047.16|5047.16|0
1605800430000|2020-11-19 15:40:30|5047.85|5047.85|5047.72|5047.72|5047.85|5047.85|5047.72|5047.72|0
1605800440000|2020-11-19 15:40:40|5047.03|5047.03|5047.03|5047.03|5047.03|5047.03|5047.03|5047.03|0
1605800470000|2020-11-19 15:41:10|5046.92|5046.92|5046.92|5046.92|5046.92|5046.92|5046.92|5046.92|0
1605800480000|2020-11-19 15:41:20|5046.78|5046.78|5044.28|5044.28|5046.92|5046.92|5044.28|5044.28|0
1605800500000|2020-11-19 15:41:40|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|0
1605800510000|2020-11-19 15:41:50|5043.73|5043.73|5043.69|5043.69|5043.96|5043.96|5043.69|5043.69|0
1605800520000|2020-11-19 15:42:00|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|0
1605800550000|2020-11-19 15:42:30|5041.94|5041.94|5042.07|5042.07|5042.07|5042.07|5041.94|5041.94|0
1605800560000|2020-11-19 15:42:40|5042.47|5042.47|5042.6|5042.6|5042.87|5042.87|5042.47|5042.47|0
1605800570000|2020-11-19 15:42:50|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|0
1605800580000|2020-11-19 15:43:00|5042.6|5042.6|5042.47|5042.47|5042.6|5042.6|5042.47|5042.47|0
1605800600000|2020-11-19 15:43:20|5042.34|5042.34|5042.34|5042.34|5042.34|5042.34|5042.34|5042.34|0
1605800610000|2020-11-19 15:43:30|5042.2|5042.2|5042.07|5042.07|5042.2|5042.2|5042.07|5042.07|0
1605800620000|2020-11-19 15:43:40|5043.44|5043.44|5043.42|5043.42|5043.44|5043.44|5043.21|5043.21|0
1605800630000|2020-11-19 15:43:50|5043.68|5043.68|5044.81|5044.81|5044.81|5044.81|5043.68|5043.68|0
1605800640000|2020-11-19 15:44:00|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|0
1605800650000|2020-11-19 15:44:10|5045.69|5045.69|5045.69|5045.69|5045.69|5045.69|5045.69|5045.69|0
1605800660000|2020-11-19 15:44:20|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|5044.87|5044.87|0
1605800670000|2020-11-19 15:44:30|5044.49|5044.49|5045.01|5045.01|5045.01|5045.01|5044.32|5044.32|0
1605800700000|2020-11-19 15:45:00|5045.06|5045.06|5045.24|5045.24|5045.33|5045.33|5044.42|5044.42|0
1605800710000|2020-11-19 15:45:10|5045.64|5045.64|5046.32|5046.32|5046.32|5046.32|5045.64|5045.64|0
1605800720000|2020-11-19 15:45:20|5046.5|5046.5|5046.21|5046.21|5046.5|5046.5|5046.21|5046.21|0
1605800730000|2020-11-19 15:45:30|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|0
1605800750000|2020-11-19 15:45:50|5046.21|5046.21|5047.59|5047.59|5047.59|5047.59|5046.21|5046.21|0
1605800780000|2020-11-19 15:46:20|5048.05|5048.05|5047.36|5047.36|5048.05|5048.05|5047.36|5047.36|0
1605800800000|2020-11-19 15:46:40|5047.5|5047.5|5048.19|5048.19|5048.19|5048.19|5047.5|5047.5|0
1605800810000|2020-11-19 15:46:50|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|5048.24|0
1605800820000|2020-11-19 15:47:00|5048.45|5048.45|5048.88|5048.88|5049.08|5049.08|5048.45|5048.45|0
1605800830000|2020-11-19 15:47:10|5049.8|5049.8|5051.38|5051.38|5051.38|5051.38|5049.8|5049.8|0
1605800840000|2020-11-19 15:47:20|5051.61|5051.61|5051.61|5051.61|5051.61|5051.61|5051.61|5051.61|0
1605800850000|2020-11-19 15:47:30|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|0
1605800860000|2020-11-19 15:47:40|5050.24|5050.24|5050.37|5050.37|5050.51|5050.51|5050.24|5050.24|0
1605800880000|2020-11-19 15:48:00|5051.06|5051.06|5051.06|5051.06|5051.06|5051.06|5051.06|5051.06|0
1605800910000|2020-11-19 15:48:30|5051.26|5051.26|5048.05|5048.05|5051.26|5051.26|5048.05|5048.05|0
1605800920000|2020-11-19 15:48:40|5047.91|5047.91|5048.6|5048.6|5049.29|5049.29|5047.91|5047.91|0
1605800940000|2020-11-19 15:49:00|5047.91|5047.91|5048.09|5048.09|5048.09|5048.09|5047.8|5047.8|0
1605800950000|2020-11-19 15:49:10|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|0
1605800970000|2020-11-19 15:49:30|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|0
1605801000000|2020-11-19 15:50:00|5048.8|5048.8|5048.97|5048.97|5048.97|5048.97|5048.8|5048.8|0
1605801010000|2020-11-19 15:50:10|5048.84|5048.84|5048.84|5048.84|5048.84|5048.84|5048.84|5048.84|0
1605801020000|2020-11-19 15:50:20|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|0
1605801040000|2020-11-19 15:50:40|5047.13|5047.13|5048.51|5048.51|5048.51|5048.51|5047.13|5047.13|0
1605801050000|2020-11-19 15:50:50|5047.82|5047.82|5047.82|5047.82|5047.82|5047.82|5047.82|5047.82|0
1605801060000|2020-11-19 15:51:00|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|0
1605801070000|2020-11-19 15:51:10|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|0
1605801090000|2020-11-19 15:51:30|5048.14|5048.14|5047.49|5047.49|5048.14|5048.14|5047.49|5047.49|0
1605801100000|2020-11-19 15:51:40|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|0
1605801110000|2020-11-19 15:51:50|5045.19|5045.19|5045.06|5045.06|5045.19|5045.19|5045.06|5045.06|0
1605801130000|2020-11-19 15:52:10|5044.89|5044.89|5044.83|5044.83|5044.95|5044.95|5044.14|5044.14|0
1605801150000|2020-11-19 15:52:30|5045.52|5045.52|5045.39|5045.39|5045.52|5045.52|5045.39|5045.39|0
1605801160000|2020-11-19 15:52:40|5045.52|5045.52|5047.03|5047.03|5047.03|5047.03|5045.52|5045.52|0
1605801170000|2020-11-19 15:52:50|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1605801220000|2020-11-19 15:53:40|5047.03|5047.03|5046.21|5046.21|5047.03|5047.03|5046.21|5046.21|0
1605801240000|2020-11-19 15:54:00|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|0
1605801250000|2020-11-19 15:54:10|5046.75|5046.75|5046.75|5046.75|5046.75|5046.75|5046.75|5046.75|0
1605801260000|2020-11-19 15:54:20|5047.44|5047.44|5048.13|5048.13|5048.13|5048.13|5047.44|5047.44|0
1605801280000|2020-11-19 15:54:40|5047.44|5047.44|5048.13|5048.13|5048.13|5048.13|5047.44|5047.44|0
1605801290000|2020-11-19 15:54:50|5048.82|5048.82|5048.13|5048.13|5048.82|5048.82|5048.13|5048.13|0
1605801310000|2020-11-19 15:55:10|5047.89|5047.89|5048.58|5048.58|5048.58|5048.58|5047.89|5047.89|0
1605801350000|2020-11-19 15:55:50|5048.72|5048.72|5048.24|5048.24|5048.92|5048.92|5048.24|5048.24|0
1605801360000|2020-11-19 15:56:00|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|0
1605801370000|2020-11-19 15:56:10|5048.27|5048.27|5048.27|5048.27|5048.27|5048.27|5048.27|5048.27|0
1605801380000|2020-11-19 15:56:20|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|0
1605801390000|2020-11-19 15:56:30|5047.35|5047.35|5047.48|5047.48|5047.48|5047.48|5047.35|5047.35|0
1605801410000|2020-11-19 15:56:50|5048.17|5048.17|5048.17|5048.17|5048.17|5048.17|5048.17|5048.17|0
1605801430000|2020-11-19 15:57:10|5048.06|5048.06|5048.44|5048.44|5048.44|5048.44|5048.06|5048.06|0
1605801440000|2020-11-19 15:57:20|5049.59|5049.59|5049.36|5049.36|5050.05|5050.05|5049.36|5049.36|0
1605801450000|2020-11-19 15:57:30|5048.67|5048.67|5048.67|5048.67|5048.67|5048.67|5048.67|5048.67|0
1605801500000|2020-11-19 15:58:20|5048.54|5048.54|5048.54|5048.54|5049.22|5049.22|5048.54|5048.54|0
1605801510000|2020-11-19 15:58:30|5049.91|5049.91|5049.22|5049.22|5050.6|5050.6|5049.22|5049.22|0
1605801530000|2020-11-19 15:58:50|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|0
1605801550000|2020-11-19 15:59:10|5049.97|5049.97|5049.97|5049.97|5049.97|5049.97|5049.97|5049.97|0
1605801570000|2020-11-19 15:59:30|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|0
1605801580000|2020-11-19 15:59:40|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|5049.52|0
1605801590000|2020-11-19 15:59:50|5048.83|5048.83|5049.44|5049.44|5049.44|5049.44|5048.69|5048.69|0
1605801600000|2020-11-19 16:00:00|5050.13|5050.13|5050.95|5050.95|5051.64|5051.64|5050.13|5050.13|0
1605801620000|2020-11-19 16:00:20|5050.71|5050.71|5050.71|5050.71|5051.4|5051.4|5050.71|5050.71|0
1605801650000|2020-11-19 16:00:50|5051.18|5051.18|5051.87|5051.87|5051.87|5051.87|5051.18|5051.18|0
1605801670000|2020-11-19 16:01:10|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|0
1605801680000|2020-11-19 16:01:20|5052.56|5052.56|5052.69|5052.69|5052.69|5052.69|5052.56|5052.56|0
1605801690000|2020-11-19 16:01:30|5052.56|5052.56|5052.56|5052.56|5052.56|5052.56|5052.56|5052.56|0
1605801700000|2020-11-19 16:01:40|5053.24|5053.24|5053.24|5053.24|5053.24|5053.24|5053.24|5053.24|0
1605801710000|2020-11-19 16:01:50|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|0
1605801730000|2020-11-19 16:02:10|5054.62|5054.62|5055.26|5055.26|5055.47|5055.47|5054.62|5054.62|0
1605801740000|2020-11-19 16:02:20|5055.47|5055.47|5055.5|5055.5|5055.7|5055.7|5055.47|5055.47|0
1605801750000|2020-11-19 16:02:30|5056.18|5056.18|5055.5|5055.5|5056.18|5056.18|5054.81|5054.81|0
1605801780000|2020-11-19 16:03:00|5056.18|5056.18|5056.87|5056.87|5056.87|5056.87|5056.18|5056.18|0
1605801810000|2020-11-19 16:03:30|5056.18|5056.18|5055.5|5055.5|5056.18|5056.18|5055.5|5055.5|0
1605801830000|2020-11-19 16:03:50|5056.87|5056.87|5055.9|5055.9|5057.27|5057.27|5055.9|5055.9|0
1605801850000|2020-11-19 16:04:10|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|0
1605801860000|2020-11-19 16:04:20|5055.88|5055.88|5055.76|5055.76|5055.88|5055.88|5055.76|5055.76|0
1605801890000|2020-11-19 16:04:50|5055.53|5055.53|5055.53|5055.53|5055.53|5055.53|5055.53|5055.53|0
1605801910000|2020-11-19 16:05:10|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|5055.76|0
1605801920000|2020-11-19 16:05:20|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1605801930000|2020-11-19 16:05:30|5056.66|5056.66|5055.69|5055.69|5056.66|5056.66|5055.28|5055.28|0
1605801940000|2020-11-19 16:05:40|5055.96|5055.96|5054.7|5054.7|5056.21|5056.21|5054.7|5054.7|0
1605801950000|2020-11-19 16:05:50|5054.53|5054.53|5053.67|5053.67|5054.53|5054.53|5053.67|5053.67|0
1605801960000|2020-11-19 16:06:00|5053.78|5053.78|5053.78|5053.78|5053.78|5053.78|5053.1|5053.1|0
1605801970000|2020-11-19 16:06:10|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|0
1605801990000|2020-11-19 16:06:30|5053.98|5053.98|5054.66|5054.66|5055.35|5055.35|5053.98|5053.98|0
1605802000000|2020-11-19 16:06:40|5054.83|5054.83|5055.06|5055.06|5055.75|5055.75|5054.83|5054.83|0
1605802030000|2020-11-19 16:07:10|5054.95|5054.95|5054.89|5054.89|5054.95|5054.95|5054.89|5054.89|0
1605802040000|2020-11-19 16:07:20|5055.58|5055.58|5055.31|5055.31|5055.58|5055.58|5055.31|5055.31|0
1605802050000|2020-11-19 16:07:30|5055.08|5055.08|5054.39|5054.39|5055.08|5055.08|5054.39|5054.39|0
1605802070000|2020-11-19 16:07:50|5053.7|5053.7|5053.57|5053.57|5053.7|5053.7|5053.57|5053.57|0
1605802080000|2020-11-19 16:08:00|5053.36|5053.36|5052.01|5052.01|5053.36|5053.36|5052.01|5052.01|0
1605802090000|2020-11-19 16:08:10|5052.24|5052.24|5052.37|5052.37|5052.37|5052.37|5052.24|5052.24|0
1605802100000|2020-11-19 16:08:20|5052.24|5052.24|5052.24|5052.24|5052.24|5052.24|5052.24|5052.24|0
1605802110000|2020-11-19 16:08:30|5052.93|5052.93|5052.27|5052.27|5052.93|5052.93|5052.27|5052.27|0
1605802120000|2020-11-19 16:08:40|5052.39|5052.39|5052.39|5052.39|5052.39|5052.39|5052.39|5052.39|0
1605802130000|2020-11-19 16:08:50|5052.44|5052.44|5051.34|5051.34|5052.44|5052.44|5051.34|5051.34|0
1605802140000|2020-11-19 16:09:00|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|0
1605802150000|2020-11-19 16:09:10|5051.24|5051.24|5053.4|5053.4|5053.4|5053.4|5051.24|5051.24|0
1605802180000|2020-11-19 16:09:40|5054.09|5054.09|5054.49|5054.49|5054.49|5054.49|5054.09|5054.09|0
1605802190000|2020-11-19 16:09:50|5054.6|5054.6|5054.66|5054.66|5054.66|5054.66|5054.6|5054.6|0
1605802200000|2020-11-19 16:10:00|5053.97|5053.97|5053.92|5053.92|5053.97|5053.97|5053.92|5053.92|0
1605802210000|2020-11-19 16:10:10|5054.6|5054.6|5055.43|5055.43|5055.43|5055.43|5054.6|5054.6|0
1605802220000|2020-11-19 16:10:20|5055.65|5055.65|5055.83|5055.83|5055.83|5055.83|5055.65|5055.65|0
1605802230000|2020-11-19 16:10:30|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|0
1605802240000|2020-11-19 16:10:40|5055.02|5055.02|5055.02|5055.02|5055.02|5055.02|5055.02|5055.02|0
1605802250000|2020-11-19 16:10:50|5055.14|5055.14|5055.37|5055.37|5055.37|5055.37|5055.14|5055.14|0
1605802260000|2020-11-19 16:11:00|5055.58|5055.58|5055.44|5055.44|5055.58|5055.58|5055.44|5055.44|0
1605802270000|2020-11-19 16:11:10|5055.21|5055.21|5056.53|5056.53|5056.53|5056.53|5055.15|5055.15|0
1605802300000|2020-11-19 16:11:40|5056.66|5056.66|5058.04|5058.04|5058.04|5058.04|5056.66|5056.66|0
1605802310000|2020-11-19 16:11:50|5058.73|5058.73|5058.73|5058.73|5058.73|5058.73|5058.73|5058.73|0
1605802320000|2020-11-19 16:12:00|5058.67|5058.67|5057.92|5057.92|5058.67|5058.67|5057.24|5057.24|0
1605802340000|2020-11-19 16:12:20|5057.87|5057.87|5057.75|5057.75|5057.87|5057.87|5057.75|5057.75|0
1605802370000|2020-11-19 16:12:50|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|0
1605802380000|2020-11-19 16:13:00|5056.95|5056.95|5056.82|5056.82|5056.95|5056.95|5056.82|5056.82|0
1605802400000|2020-11-19 16:13:20|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|0
1605802420000|2020-11-19 16:13:40|5055.96|5055.96|5056.47|5056.47|5056.47|5056.47|5055.79|5055.79|0
1605802450000|2020-11-19 16:14:10|5057.16|5057.16|5056.59|5056.59|5057.16|5057.16|5056.47|5056.47|0
1605802460000|2020-11-19 16:14:20|5057.27|5057.27|5056.72|5056.72|5057.27|5057.27|5056.59|5056.59|0
1605802470000|2020-11-19 16:14:30|5056.52|5056.52|5056.52|5056.52|5056.72|5056.72|5056.52|5056.52|0
1605802490000|2020-11-19 16:14:50|5056.38|5056.38|5056.38|5056.38|5056.38|5056.38|5056.38|5056.38|0
1605802500000|2020-11-19 16:15:00|5056.59|5056.59|5056.61|5056.61|5056.61|5056.61|5056.38|5056.38|0
1605802510000|2020-11-19 16:15:10|5056.95|5056.95|5057.19|5057.19|5057.19|5057.19|5056.95|5056.95|0
1605802520000|2020-11-19 16:15:20|5056.95|5056.95|5056.95|5056.95|5056.95|5056.95|5056.95|5056.95|0
1605802540000|2020-11-19 16:15:40|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|0
1605802550000|2020-11-19 16:15:50|5057.91|5057.91|5058.6|5058.6|5058.6|5058.6|5057.91|5057.91|0
1605802560000|2020-11-19 16:16:00|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|0
1605802580000|2020-11-19 16:16:20|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|0
1605802590000|2020-11-19 16:16:30|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|0
1605802600000|2020-11-19 16:16:40|5057.29|5057.29|5057.56|5057.56|5057.56|5057.56|5057.29|5057.29|0
1605802610000|2020-11-19 16:16:50|5058.25|5058.25|5058.94|5058.94|5058.94|5058.94|5058.25|5058.25|0
1605802620000|2020-11-19 16:17:00|5059.62|5059.62|5060.57|5060.57|5060.57|5060.57|5059.62|5059.62|0
1605802640000|2020-11-19 16:17:20|5061.17|5061.17|5062.07|5062.07|5062.07|5062.07|5061.17|5061.17|0
1605802670000|2020-11-19 16:17:50|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|0
1605802680000|2020-11-19 16:18:00|5061.59|5061.59|5060.9|5060.9|5061.59|5061.59|5060.9|5060.9|0
1605802690000|2020-11-19 16:18:10|5061.17|5061.17|5061.59|5061.59|5062.22|5062.22|5061.17|5061.17|0
1605802710000|2020-11-19 16:18:30|5061.8|5061.8|5061.8|5061.8|5061.8|5061.8|5061.8|5061.8|0
1605802720000|2020-11-19 16:18:40|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|0
1605802730000|2020-11-19 16:18:50|5061.7|5061.7|5061.01|5061.01|5061.7|5061.7|5061.01|5061.01|0
1605802740000|2020-11-19 16:19:00|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|0
1605802750000|2020-11-19 16:19:10|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|0
1605802760000|2020-11-19 16:19:20|5062.1|5062.1|5062.1|5062.1|5062.1|5062.1|5062.1|5062.1|0
1605802770000|2020-11-19 16:19:30|5062.79|5062.79|5062.94|5062.94|5063.06|5063.06|5062.79|5062.79|0
1605802780000|2020-11-19 16:19:40|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|0
1605802790000|2020-11-19 16:19:50|5062.37|5062.37|5061.55|5061.55|5062.37|5062.37|5061.55|5061.55|0
1605802810000|2020-11-19 16:20:10|5060.86|5060.86|5060.31|5060.31|5060.86|5060.86|5060.17|5060.17|0
1605802820000|2020-11-19 16:20:20|5060.08|5060.08|5060.08|5060.08|5060.08|5060.08|5060.08|5060.08|0
1605802830000|2020-11-19 16:20:30|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|0
1605802850000|2020-11-19 16:20:50|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|0
1605802860000|2020-11-19 16:21:00|5061.24|5061.24|5061.07|5061.07|5061.24|5061.24|5061.07|5061.07|0
1605802870000|2020-11-19 16:21:10|5060.38|5060.38|5060.2|5060.2|5060.52|5060.52|5060.2|5060.2|0
1605802880000|2020-11-19 16:21:20|5059.79|5059.79|5059.72|5059.72|5059.79|5059.79|5059.52|5059.52|0
1605802890000|2020-11-19 16:21:30|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|0
1605802900000|2020-11-19 16:21:40|5060.54|5060.54|5061.21|5061.21|5061.21|5061.21|5060.52|5060.52|0
1605802910000|2020-11-19 16:21:50|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|0
1605802940000|2020-11-19 16:22:20|5061.57|5061.57|5061.71|5061.71|5061.71|5061.71|5061.57|5061.57|0
1605802950000|2020-11-19 16:22:30|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|0
1605802960000|2020-11-19 16:22:40|5061.71|5061.71|5061.71|5061.71|5061.71|5061.71|5061.71|5061.71|0
1605802980000|2020-11-19 16:23:00|5063.77|5063.77|5062.53|5062.53|5063.77|5063.77|5062.39|5062.39|0
1605802990000|2020-11-19 16:23:10|5062.73|5062.73|5063.42|5063.42|5063.42|5063.42|5062.73|5062.73|0
1605803010000|2020-11-19 16:23:30|5063.69|5063.69|5063.69|5063.69|5063.69|5063.69|5063.69|5063.69|0
1605803020000|2020-11-19 16:23:40|5063|5063|5062.87|5062.87|5063|5063|5062.18|5062.18|0
1605803040000|2020-11-19 16:24:00|5063.55|5063.55|5062.87|5062.87|5063.55|5063.55|5062.87|5062.87|0
1605803050000|2020-11-19 16:24:10|5062.18|5062.18|5063.42|5063.42|5063.42|5063.42|5062.18|5062.18|0
1605803060000|2020-11-19 16:24:20|5064.11|5064.11|5064.38|5064.38|5064.38|5064.38|5064.11|5064.11|0
1605803070000|2020-11-19 16:24:30|5064.24|5064.24|5063.67|5063.67|5064.24|5064.24|5062.87|5062.87|0
1605803090000|2020-11-19 16:24:50|5063.9|5063.9|5062.8|5062.8|5063.9|5063.9|5062.8|5062.8|0
1605803100000|2020-11-19 16:25:00|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|0
1605803110000|2020-11-19 16:25:10|5063.26|5063.26|5063.26|5063.26|5063.26|5063.26|5063.26|5063.26|0
1605803120000|2020-11-19 16:25:20|5063.46|5063.46|5061.68|5061.68|5063.46|5063.46|5061.68|5061.68|0
1605803130000|2020-11-19 16:25:30|5062.37|5062.37|5062.69|5062.69|5062.69|5062.69|5062.37|5062.37|0
1605803140000|2020-11-19 16:25:40|5062.58|5062.58|5062.81|5062.81|5062.81|5062.81|5062.58|5062.58|0
1605803150000|2020-11-19 16:25:50|5064.18|5064.18|5063.5|5063.5|5064.18|5064.18|5063.5|5063.5|0
1605803160000|2020-11-19 16:26:00|5062.81|5062.81|5062.44|5062.44|5062.81|5062.81|5062.44|5062.44|0
1605803180000|2020-11-19 16:26:20|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|0
1605803190000|2020-11-19 16:26:30|5062.15|5062.15|5063.73|5063.73|5063.73|5063.73|5062.15|5062.15|0
1605803200000|2020-11-19 16:26:40|5063.53|5063.53|5063.32|5063.32|5063.53|5063.53|5063.32|5063.32|0
1605803210000|2020-11-19 16:26:50|5063.55|5063.55|5063.55|5063.55|5063.55|5063.55|5063.55|5063.55|0
1605803230000|2020-11-19 16:27:10|5064.24|5064.24|5063.89|5063.89|5064.24|5064.24|5063.55|5063.55|0
1605803240000|2020-11-19 16:27:20|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|5064.01|0
1605803250000|2020-11-19 16:27:30|5063.87|5063.87|5063.42|5063.42|5064.11|5064.11|5063.42|5063.42|0
1605803270000|2020-11-19 16:27:50|5063.55|5063.55|5064.24|5064.24|5064.24|5064.24|5063.55|5063.55|0
1605803290000|2020-11-19 16:28:10|5064.13|5064.13|5064.45|5064.45|5064.45|5064.45|5064.13|5064.13|0
1605803300000|2020-11-19 16:28:20|5064.59|5064.59|5064.59|5064.59|5064.59|5064.59|5064.59|5064.59|0
1605803310000|2020-11-19 16:28:30|5064.72|5064.72|5064.45|5064.45|5064.72|5064.72|5064.45|5064.45|0
1605803320000|2020-11-19 16:28:40|5063.76|5063.76|5062.58|5062.58|5063.76|5063.76|5062.58|5062.58|0
1605803330000|2020-11-19 16:28:50|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|0
1605803340000|2020-11-19 16:29:00|5062.58|5062.58|5063.27|5063.27|5063.4|5063.4|5062.58|5062.58|0
1605803350000|2020-11-19 16:29:10|5063.5|5063.5|5063.37|5063.37|5063.77|5063.77|5063.37|5063.37|0
1605803360000|2020-11-19 16:29:20|5063.5|5063.5|5063.63|5063.63|5063.63|5063.63|5063.5|5063.5|0
1605803370000|2020-11-19 16:29:30|5064.32|5064.32|5063.52|5063.52|5064.32|5064.32|5063.29|5063.29|0
1605803380000|2020-11-19 16:29:40|5062.83|5062.83|5060.6|5060.6|5064.21|5064.21|5060.6|5060.6|0
1605803390000|2020-11-19 16:29:50|5060.47|5060.47|5060.66|5060.66|5060.66|5060.66|5059.45|5059.45|0
1605860100000|2020-11-20 08:15:00|5051.85|5051.85|5052.89|5052.89|5052.89|5052.89|5051.65|5051.65|0
1605860110000|2020-11-20 08:15:10|5052.68|5052.68|5051.98|5051.98|5052.68|5052.68|5051.98|5051.98|0
1605860140000|2020-11-20 08:15:40|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|0
1605860150000|2020-11-20 08:15:50|5051.98|5051.98|5051.98|5051.98|5051.98|5051.98|5051.98|5051.98|0
1605860160000|2020-11-20 08:16:00|5050.61|5050.61|5053.07|5053.07|5053.07|5053.07|5050.32|5050.32|0
1605860170000|2020-11-20 08:16:10|5053.76|5053.76|5053.76|5053.76|5053.76|5053.76|5053.76|5053.76|0
1605860180000|2020-11-20 08:16:20|5053.97|5053.97|5053.97|5053.97|5053.97|5053.97|5053.97|5053.97|0
1605860190000|2020-11-20 08:16:30|5054.17|5054.17|5054.81|5054.81|5054.81|5054.81|5054.17|5054.17|0
1605860200000|2020-11-20 08:16:40|5054.87|5054.87|5054.87|5054.87|5054.87|5054.87|5054.87|5054.87|0
1605860210000|2020-11-20 08:16:50|5054.92|5054.92|5055.32|5055.32|5055.32|5055.32|5054.92|5054.92|0
1605860220000|2020-11-20 08:17:00|5055.59|5055.59|5059.03|5059.03|5059.03|5059.03|5055.59|5055.59|0
1605860230000|2020-11-20 08:17:10|5059.26|5059.26|5059.6|5059.6|5059.6|5059.6|5059.26|5059.26|0
1605860250000|2020-11-20 08:17:30|5060.29|5060.29|5057.54|5057.54|5060.29|5060.29|5057.54|5057.54|0
1605860260000|2020-11-20 08:17:40|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|0
1605860290000|2020-11-20 08:18:10|5060.29|5060.29|5060.69|5060.69|5060.69|5060.69|5060.29|5060.29|0
1605860340000|2020-11-20 08:19:00|5061.38|5061.38|5061.58|5061.58|5061.58|5061.58|5061.38|5061.38|0
1605860350000|2020-11-20 08:19:10|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|0
1605860370000|2020-11-20 08:19:30|5061.58|5061.58|5062.27|5062.27|5062.27|5062.27|5061.58|5061.58|0
1605860390000|2020-11-20 08:19:50|5061.87|5061.87|5060.5|5060.5|5061.87|5061.87|5060.5|5060.5|0
1605860410000|2020-11-20 08:20:10|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|0
1605860450000|2020-11-20 08:20:50|5062.22|5062.22|5062.22|5062.22|5062.22|5062.22|5062.22|5062.22|0
1605860470000|2020-11-20 08:21:10|5062.9|5062.9|5062.9|5062.9|5062.9|5062.9|5062.9|5062.9|0
1605860480000|2020-11-20 08:21:20|5063.59|5063.59|5064.47|5064.47|5064.47|5064.47|5063.59|5063.59|0
1605860500000|2020-11-20 08:21:40|5065.84|5065.84|5065.84|5065.84|5065.84|5065.84|5065.84|5065.84|0
1605860530000|2020-11-20 08:22:10|5066.25|5066.25|5067.25|5067.25|5067.25|5067.25|5066.25|5066.25|0
1605860550000|2020-11-20 08:22:30|5066.57|5066.57|5067.18|5067.18|5067.18|5067.18|5066.57|5066.57|0
1605860590000|2020-11-20 08:23:10|5069.93|5069.93|5067.87|5067.87|5069.93|5069.93|5067.87|5067.87|0
1605860600000|2020-11-20 08:23:20|5067.47|5067.47|5066.78|5066.78|5067.47|5067.47|5066.78|5066.78|0
1605860610000|2020-11-20 08:23:30|5067.47|5067.47|5067.87|5067.87|5068|5068|5067.47|5067.47|0
1605860620000|2020-11-20 08:23:40|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|5068.49|0
1605860640000|2020-11-20 08:24:00|5069.18|5069.18|5067.8|5067.8|5069.18|5069.18|5067.8|5067.8|0
1605860650000|2020-11-20 08:24:10|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|0
1605860660000|2020-11-20 08:24:20|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|0
1605860670000|2020-11-20 08:24:30|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|5068.36|0
1605860680000|2020-11-20 08:24:40|5068.5|5068.5|5068.63|5068.63|5068.63|5068.63|5068.5|5068.5|0
1605860690000|2020-11-20 08:24:50|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|0
1605860720000|2020-11-20 08:25:20|5069.18|5069.18|5069.87|5069.87|5069.87|5069.87|5069.18|5069.18|0
1605860770000|2020-11-20 08:26:10|5070.56|5070.56|5069.44|5069.44|5070.56|5070.56|5069.44|5069.44|0
1605860780000|2020-11-20 08:26:20|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|0
1605860820000|2020-11-20 08:27:00|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|0
1605860830000|2020-11-20 08:27:10|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|0
1605860850000|2020-11-20 08:27:30|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|5069.55|0
1605860910000|2020-11-20 08:28:30|5070.24|5070.24|5068.86|5068.86|5070.24|5070.24|5068.86|5068.86|0
1605860940000|2020-11-20 08:29:00|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|0
1605860950000|2020-11-20 08:29:10|5069.32|5069.32|5070.01|5070.01|5070.01|5070.01|5069.32|5069.32|0
1605860960000|2020-11-20 08:29:20|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|0
1605860970000|2020-11-20 08:29:30|5070.01|5070.01|5069.32|5069.32|5070.01|5070.01|5069.32|5069.32|0
1605860990000|2020-11-20 08:29:50|5069.38|5069.38|5070.06|5070.06|5070.06|5070.06|5069.38|5069.38|0
1605861000000|2020-11-20 08:30:00|5070.12|5070.12|5069.22|5069.22|5070.18|5070.18|5069.09|5069.09|0
1605861020000|2020-11-20 08:30:20|5068.53|5068.53|5068.53|5068.53|5068.53|5068.53|5068.53|5068.53|0
1605861050000|2020-11-20 08:30:50|5069|5069|5069|5069|5069|5069|5069|5069|0
1605861060000|2020-11-20 08:31:00|5068.6|5068.6|5069.13|5069.13|5069.82|5069.82|5068.6|5068.6|0
1605861070000|2020-11-20 08:31:10|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|0
1605861080000|2020-11-20 08:31:20|5068.62|5068.62|5070.68|5070.68|5070.68|5070.68|5068.62|5068.62|0
1605861090000|2020-11-20 08:31:30|5070.8|5070.8|5070.26|5070.26|5071.08|5071.08|5070.26|5070.26|0
1605861100000|2020-11-20 08:31:40|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|0
1605861130000|2020-11-20 08:32:10|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|0
1605861150000|2020-11-20 08:32:30|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|0
1605861160000|2020-11-20 08:32:40|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|0
1605861170000|2020-11-20 08:32:50|5070.1|5070.1|5070.1|5070.1|5070.1|5070.1|5070.1|5070.1|0
1605861180000|2020-11-20 08:33:00|5069.93|5069.93|5067.67|5067.67|5069.93|5069.93|5067.67|5067.67|0
1605861190000|2020-11-20 08:33:10|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|0
1605861200000|2020-11-20 08:33:20|5068.88|5068.88|5068.7|5068.7|5068.88|5068.88|5068.59|5068.59|0
1605861210000|2020-11-20 08:33:30|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|0
1605861220000|2020-11-20 08:33:40|5067.33|5067.33|5067.3|5067.3|5067.33|5067.33|5067.1|5067.1|0
1605861230000|2020-11-20 08:33:50|5066.61|5066.61|5066.61|5066.61|5066.61|5066.61|5066.61|5066.61|0
1605861250000|2020-11-20 08:34:10|5067.3|5067.3|5067.51|5067.51|5067.51|5067.51|5067.3|5067.3|0
1605861260000|2020-11-20 08:34:20|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|0
1605861280000|2020-11-20 08:34:40|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|0
1605861300000|2020-11-20 08:35:00|5067.68|5067.68|5067.89|5067.89|5067.89|5067.89|5067.68|5067.68|0
1605861330000|2020-11-20 08:35:30|5067.2|5067.2|5067.2|5067.2|5067.2|5067.2|5067.2|5067.2|0
1605861340000|2020-11-20 08:35:40|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|0
1605861350000|2020-11-20 08:35:50|5067.4|5067.4|5067.61|5067.61|5067.61|5067.61|5067.4|5067.4|0
1605861360000|2020-11-20 08:36:00|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|0
1605861370000|2020-11-20 08:36:10|5066.72|5066.72|5066.58|5066.58|5066.72|5066.72|5066.58|5066.58|0
1605861390000|2020-11-20 08:36:30|5064.52|5064.52|5063.89|5063.89|5064.52|5064.52|5063.89|5063.89|0
1605861400000|2020-11-20 08:36:40|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|0
1605861430000|2020-11-20 08:37:10|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|0
1605861440000|2020-11-20 08:37:20|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|0
1605861470000|2020-11-20 08:37:50|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|0
1605861530000|2020-11-20 08:38:50|5057.44|5057.44|5057.44|5057.44|5057.44|5057.44|5057.44|5057.44|0
1605861540000|2020-11-20 08:39:00|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|0
1605861550000|2020-11-20 08:39:10|5058.26|5058.26|5058.47|5058.47|5058.53|5058.53|5058.26|5058.26|0
1605861570000|2020-11-20 08:39:30|5058.7|5058.7|5058.7|5058.7|5058.7|5058.7|5058.7|5058.7|0
1605861580000|2020-11-20 08:39:40|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|0
1605861590000|2020-11-20 08:39:50|5058.88|5058.88|5058.74|5058.74|5058.88|5058.88|5058.74|5058.74|0
1605861630000|2020-11-20 08:40:30|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|0
1605861660000|2020-11-20 08:41:00|5058.78|5058.78|5061.93|5061.93|5061.93|5061.93|5058.78|5058.78|0
1605861670000|2020-11-20 08:41:10|5062.16|5062.16|5062.16|5062.16|5062.16|5062.16|5062.16|5062.16|0
1605861680000|2020-11-20 08:41:20|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|0
1605861690000|2020-11-20 08:41:30|5062.57|5062.57|5062.1|5062.1|5063.47|5063.47|5062.1|5062.1|0
1605861720000|2020-11-20 08:42:00|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|0
1605861800000|2020-11-20 08:43:20|5061.98|5061.98|5061.98|5061.98|5061.98|5061.98|5061.98|5061.98|0
1605861810000|2020-11-20 08:43:30|5061.74|5061.74|5062.43|5062.43|5062.43|5062.43|5061.74|5061.74|0
1605861820000|2020-11-20 08:43:40|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|5062.2|0
1605861840000|2020-11-20 08:44:00|5061.97|5061.97|5061.86|5061.86|5061.97|5061.97|5061.86|5061.86|0
1605861860000|2020-11-20 08:44:20|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|0
1605861870000|2020-11-20 08:44:30|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|5062.27|0
1605861910000|2020-11-20 08:45:10|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|0
1605861920000|2020-11-20 08:45:20|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|0
1605861930000|2020-11-20 08:45:30|5062.35|5062.35|5062.61|5062.61|5062.61|5062.61|5062.35|5062.35|0
1605861960000|2020-11-20 08:46:00|5062.85|5062.85|5063.08|5063.08|5063.08|5063.08|5062.85|5062.85|0
1605861970000|2020-11-20 08:46:10|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|0
1605862030000|2020-11-20 08:47:10|5062.56|5062.56|5062.56|5062.56|5062.56|5062.56|5062.56|5062.56|0
1605862040000|2020-11-20 08:47:20|5062.69|5062.69|5062.69|5062.69|5062.69|5062.69|5062.69|5062.69|0
1605862050000|2020-11-20 08:47:30|5066.13|5066.13|5067.08|5067.08|5067.08|5067.08|5066.13|5066.13|0
1605862060000|2020-11-20 08:47:40|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|0
1605862090000|2020-11-20 08:48:10|5066.16|5066.16|5064.79|5064.79|5066.16|5066.16|5064.79|5064.79|0
1605862100000|2020-11-20 08:48:20|5064.25|5064.25|5062.88|5062.88|5064.25|5064.25|5062.88|5062.88|0
1605862110000|2020-11-20 08:48:30|5062.19|5062.19|5062.02|5062.02|5062.19|5062.19|5062.02|5062.02|0
1605862150000|2020-11-20 08:49:10|5061.33|5061.33|5061.33|5061.33|5061.33|5061.33|5061.33|5061.33|0
1605862160000|2020-11-20 08:49:20|5060.64|5060.64|5060.64|5060.64|5060.64|5060.64|5060.64|5060.64|0
1605862180000|2020-11-20 08:49:40|5060.3|5060.3|5060.3|5060.3|5060.3|5060.3|5060.3|5060.3|0
1605862200000|2020-11-20 08:50:00|5060.19|5060.19|5060.47|5060.47|5060.47|5060.47|5060.19|5060.19|0
1605862210000|2020-11-20 08:50:10|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|0
1605862250000|2020-11-20 08:50:50|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|0
1605862260000|2020-11-20 08:51:00|5058.64|5058.64|5058.64|5058.64|5058.64|5058.64|5058.64|5058.64|0
1605862270000|2020-11-20 08:51:10|5059.33|5059.33|5059.33|5059.33|5059.33|5059.33|5059.33|5059.33|0
1605862360000|2020-11-20 08:52:40|5059.8|5059.8|5061.1|5061.1|5061.1|5061.1|5059.8|5059.8|0
1605862370000|2020-11-20 08:52:50|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|0
1605862380000|2020-11-20 08:53:00|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|0
1605862390000|2020-11-20 08:53:10|5061.37|5061.37|5061.37|5061.37|5061.37|5061.37|5061.37|5061.37|0
1605862410000|2020-11-20 08:53:30|5060.45|5060.45|5059.38|5059.38|5060.45|5060.45|5059.38|5059.38|0
1605862420000|2020-11-20 08:53:40|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|0
1605862430000|2020-11-20 08:53:50|5060.47|5060.47|5060.74|5060.74|5060.74|5060.74|5060.47|5060.47|0
1605862440000|2020-11-20 08:54:00|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|0
1605862470000|2020-11-20 08:54:30|5061.19|5061.19|5061.72|5061.72|5061.72|5061.72|5061.19|5061.19|0
1605862490000|2020-11-20 08:54:50|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|0
1605862500000|2020-11-20 08:55:00|5062.04|5062.04|5062.1|5062.1|5062.1|5062.1|5061.36|5061.36|0
1605862520000|2020-11-20 08:55:20|5063.02|5063.02|5063.71|5063.71|5063.71|5063.71|5063.02|5063.02|0
1605862530000|2020-11-20 08:55:30|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|0
1605862560000|2020-11-20 08:56:00|5062.28|5062.28|5061.59|5061.59|5062.28|5062.28|5061.59|5061.59|0
1605862600000|2020-11-20 08:56:40|5058.61|5058.61|5058.34|5058.34|5058.81|5058.81|5058.34|5058.34|0
1605862610000|2020-11-20 08:56:50|5058.99|5058.99|5058.99|5058.99|5058.99|5058.99|5058.99|5058.99|0
1605862620000|2020-11-20 08:57:00|5059.68|5059.68|5061.05|5061.05|5061.05|5061.05|5059.68|5059.68|0
1605862630000|2020-11-20 08:57:10|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|0
1605862640000|2020-11-20 08:57:20|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|0
1605862650000|2020-11-20 08:57:30|5061.28|5061.28|5061.05|5061.05|5061.28|5061.28|5061.05|5061.05|0
1605862660000|2020-11-20 08:57:40|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|0
1605862670000|2020-11-20 08:57:50|5061.05|5061.05|5060.94|5060.94|5061.05|5061.05|5060.94|5060.94|0
1605862680000|2020-11-20 08:58:00|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|0
1605862740000|2020-11-20 08:59:00|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|0
1605862750000|2020-11-20 08:59:10|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|0
1605862760000|2020-11-20 08:59:20|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|0
1605862790000|2020-11-20 08:59:50|5060.19|5060.19|5060.36|5060.36|5060.36|5060.36|5060.19|5060.19|0
1605862820000|2020-11-20 09:00:20|5060.3|5060.3|5060.54|5060.54|5060.54|5060.54|5060.3|5060.3|0
1605862850000|2020-11-20 09:00:50|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|0
1605862860000|2020-11-20 09:01:00|5060.33|5060.33|5060.33|5060.33|5060.33|5060.33|5060.33|5060.33|0
1605862880000|2020-11-20 09:01:20|5060.54|5060.54|5060.33|5060.33|5060.54|5060.54|5060.33|5060.33|0
1605862890000|2020-11-20 09:01:30|5061.7|5061.7|5062.39|5062.39|5062.39|5062.39|5061.7|5061.7|0
1605862900000|2020-11-20 09:01:40|5063.77|5063.77|5064.86|5064.86|5064.86|5064.86|5063.77|5063.77|0
1605862910000|2020-11-20 09:01:50|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|0
1605862930000|2020-11-20 09:02:10|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|0
1605862940000|2020-11-20 09:02:20|5066.56|5066.56|5066.23|5066.23|5066.79|5066.79|5066.1|5066.1|0
1605862950000|2020-11-20 09:02:30|5066.46|5066.46|5065.78|5065.78|5066.46|5066.46|5065.78|5065.78|0
1605862960000|2020-11-20 09:02:40|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|0
1605862970000|2020-11-20 09:02:50|5067.36|5067.36|5067.86|5067.86|5067.86|5067.86|5067.36|5067.36|0
1605862980000|2020-11-20 09:03:00|5068.32|5068.32|5068.74|5068.74|5068.74|5068.74|5068.32|5068.32|0
1605862990000|2020-11-20 09:03:10|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|0
1605863000000|2020-11-20 09:03:20|5068.91|5068.91|5068.87|5068.87|5069.08|5069.08|5068.87|5068.87|0
1605863050000|2020-11-20 09:04:10|5069.11|5069.11|5069.11|5069.11|5069.11|5069.11|5069.11|5069.11|0
1605863090000|2020-11-20 09:04:50|5069.16|5069.16|5069.16|5069.16|5069.16|5069.16|5069.16|5069.16|0
1605863170000|2020-11-20 09:06:10|5069.34|5069.34|5069.33|5069.33|5069.51|5069.51|5069.27|5069.27|0
1605863190000|2020-11-20 09:06:30|5069.56|5069.56|5072.79|5072.79|5073|5073|5069.56|5069.56|0
1605863200000|2020-11-20 09:06:40|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|0
1605863210000|2020-11-20 09:06:50|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|0
1605863220000|2020-11-20 09:07:00|5073.31|5073.31|5073.25|5073.25|5073.31|5073.31|5073.25|5073.25|0
1605863240000|2020-11-20 09:07:20|5073.94|5073.94|5074.62|5074.62|5074.62|5074.62|5073.94|5073.94|0
1605863250000|2020-11-20 09:07:30|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|0
1605863260000|2020-11-20 09:07:40|5075.37|5075.37|5075.49|5075.49|5075.66|5075.66|5075.37|5075.37|0
1605863290000|2020-11-20 09:08:10|5075.37|5075.37|5075.6|5075.6|5075.6|5075.6|5075.37|5075.37|0
1605863300000|2020-11-20 09:08:20|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|0
1605863310000|2020-11-20 09:08:30|5075.9|5075.9|5075.9|5075.9|5075.9|5075.9|5075.9|5075.9|0
1605863330000|2020-11-20 09:08:50|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|5076.02|5076.02|0
1605863340000|2020-11-20 09:09:00|5076.13|5076.13|5076.82|5076.82|5077.51|5077.51|5076.13|5076.13|0
1605863350000|2020-11-20 09:09:10|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|0
1605863360000|2020-11-20 09:09:20|5076.88|5076.88|5073.78|5073.78|5076.88|5076.88|5073.78|5073.78|0
1605863380000|2020-11-20 09:09:40|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|0
1605863390000|2020-11-20 09:09:50|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|0
1605863400000|2020-11-20 09:10:00|5070.74|5070.74|5070.57|5070.57|5070.74|5070.74|5070.57|5070.57|0
1605863410000|2020-11-20 09:10:10|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|0
1605863470000|2020-11-20 09:11:10|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|0
1605863490000|2020-11-20 09:11:30|5070.29|5070.29|5070.29|5070.29|5070.29|5070.29|5070.29|5070.29|0
1605863520000|2020-11-20 09:12:00|5070.06|5070.06|5070.32|5070.32|5070.32|5070.32|5069.64|5069.64|0
1605863530000|2020-11-20 09:12:10|5069.02|5069.02|5068.79|5068.79|5069.02|5069.02|5068.79|5068.79|0
1605863540000|2020-11-20 09:12:20|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|0
1605863550000|2020-11-20 09:12:30|5068.67|5068.67|5068.79|5068.79|5068.79|5068.79|5068.67|5068.67|0
1605863560000|2020-11-20 09:12:40|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|0
1605863570000|2020-11-20 09:12:50|5067.14|5067.14|5067.14|5067.14|5067.14|5067.14|5067.14|5067.14|0
1605863590000|2020-11-20 09:13:10|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|0
1605863600000|2020-11-20 09:13:20|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|0
1605863650000|2020-11-20 09:14:10|5065.22|5065.22|5067|5067|5067|5067|5065.22|5065.22|0
1605863660000|2020-11-20 09:14:20|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|0
1605863680000|2020-11-20 09:14:40|5068.32|5068.32|5068.2|5068.2|5068.32|5068.32|5068.2|5068.2|0
1605863720000|2020-11-20 09:15:20|5067.92|5067.92|5068.03|5068.03|5068.03|5068.03|5067.92|5067.92|0
1605863730000|2020-11-20 09:15:30|5067.34|5067.34|5067.34|5067.34|5067.34|5067.34|5067.34|5067.34|0
1605863740000|2020-11-20 09:15:40|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|0
1605863760000|2020-11-20 09:16:00|5068.09|5068.09|5068.82|5068.82|5068.82|5068.82|5068.09|5068.09|0
1605863770000|2020-11-20 09:16:10|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|0
1605863810000|2020-11-20 09:16:50|5067.05|5067.05|5066.23|5066.23|5067.05|5067.05|5066.23|5066.23|0
1605863820000|2020-11-20 09:17:00|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|0
1605863830000|2020-11-20 09:17:10|5065.09|5065.09|5065.15|5065.15|5065.15|5065.15|5065.09|5065.09|0
1605863840000|2020-11-20 09:17:20|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|0
1605863870000|2020-11-20 09:17:50|5065.03|5065.03|5065.03|5065.03|5065.03|5065.03|5065.03|5065.03|0
1605863890000|2020-11-20 09:18:10|5065.85|5065.85|5065.99|5065.99|5065.99|5065.99|5065.85|5065.85|0
1605863900000|2020-11-20 09:18:20|5066.04|5066.04|5066.04|5066.04|5066.04|5066.04|5066.04|5066.04|0
1605863930000|2020-11-20 09:18:50|5067.42|5067.42|5067.29|5067.29|5067.42|5067.42|5067.29|5067.29|0
1605863970000|2020-11-20 09:19:30|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|0
1605863980000|2020-11-20 09:19:40|5065.91|5065.91|5066|5066|5066|5066|5065.56|5065.56|0
1605863990000|2020-11-20 09:19:50|5066.24|5066.24|5066.47|5066.47|5066.47|5066.47|5066.24|5066.24|0
1605864000000|2020-11-20 09:20:00|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|0
1605864030000|2020-11-20 09:20:30|5066.41|5066.41|5066.41|5066.41|5066.41|5066.41|5066.41|5066.41|0
1605864060000|2020-11-20 09:21:00|5066.3|5066.3|5066.22|5066.22|5066.35|5066.35|5066.09|5066.09|0
1605864070000|2020-11-20 09:21:10|5066.01|5066.01|5065.31|5065.31|5066.01|5066.01|5065.31|5065.31|0
1605864080000|2020-11-20 09:21:20|5064.63|5064.63|5064.39|5064.39|5064.63|5064.63|5064.39|5064.39|0
1605864100000|2020-11-20 09:21:40|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|0
1605864150000|2020-11-20 09:22:30|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|0
1605864180000|2020-11-20 09:23:00|5063.58|5063.58|5063.64|5063.64|5063.64|5063.64|5063.58|5063.58|0
1605864190000|2020-11-20 09:23:10|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|0
1605864200000|2020-11-20 09:23:20|5063.64|5063.64|5063.64|5063.64|5063.64|5063.64|5063.64|5063.64|0
1605864210000|2020-11-20 09:23:30|5062.95|5062.95|5065.01|5065.01|5065.01|5065.01|5062.95|5062.95|0
1605864220000|2020-11-20 09:23:40|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|0
1605864230000|2020-11-20 09:23:50|5064.27|5064.27|5064.04|5064.04|5064.27|5064.27|5064.04|5064.04|0
1605864270000|2020-11-20 09:24:30|5064.15|5064.15|5064.21|5064.21|5064.21|5064.21|5064.15|5064.15|0
1605864300000|2020-11-20 09:25:00|5064.9|5064.9|5065.76|5065.76|5065.76|5065.76|5064.9|5064.9|0
1605864310000|2020-11-20 09:25:10|5065.07|5065.07|5064.54|5064.54|5065.07|5065.07|5064.54|5064.54|0
1605864330000|2020-11-20 09:25:30|5064.4|5064.4|5063.3|5063.3|5064.4|5064.4|5063.3|5063.3|0
1605864340000|2020-11-20 09:25:40|5062.63|5062.63|5061.77|5061.77|5062.63|5062.63|5061.77|5061.77|0
1605864350000|2020-11-20 09:25:50|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|0
1605864360000|2020-11-20 09:26:00|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|0
1605864390000|2020-11-20 09:26:30|5060.7|5060.7|5060.97|5060.97|5060.97|5060.97|5060.7|5060.7|0
1605864400000|2020-11-20 09:26:40|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|0
1605864410000|2020-11-20 09:26:50|5061.16|5061.16|5061.16|5061.16|5061.16|5061.16|5061.16|5061.16|0
1605864420000|2020-11-20 09:27:00|5062.74|5062.74|5062.74|5062.74|5062.74|5062.74|5062.74|5062.74|0
1605864430000|2020-11-20 09:27:10|5063.43|5063.43|5064.14|5064.14|5064.14|5064.14|5063.43|5063.43|0
1605864480000|2020-11-20 09:28:00|5063.9|5063.9|5063.9|5063.9|5063.9|5063.9|5063.9|5063.9|0
1605864490000|2020-11-20 09:28:10|5064.59|5064.59|5065.64|5065.64|5065.64|5065.64|5064.59|5064.59|0
1605864500000|2020-11-20 09:28:20|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|0
1605864540000|2020-11-20 09:29:00|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|0
1605864550000|2020-11-20 09:29:10|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|0
1605864570000|2020-11-20 09:29:30|5066.19|5066.19|5066.42|5066.42|5066.42|5066.42|5066.19|5066.19|0
1605864580000|2020-11-20 09:29:40|5066.9|5066.9|5068.67|5068.67|5068.85|5068.85|5066.9|5066.9|0
1605864590000|2020-11-20 09:29:50|5070.05|5070.05|5072.58|5072.58|5072.58|5072.58|5070.05|5070.05|0
1605864600000|2020-11-20 09:30:00|5072.63|5072.63|5075.51|5075.51|5075.51|5075.51|5072.58|5072.58|0
1605864610000|2020-11-20 09:30:10|5075.37|5075.37|5075.26|5075.26|5075.37|5075.37|5075.26|5075.26|0
1605864620000|2020-11-20 09:30:20|5074.99|5074.99|5074.3|5074.3|5074.99|5074.99|5074.3|5074.3|0
1605864660000|2020-11-20 09:31:00|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|0
1605864670000|2020-11-20 09:31:10|5074.3|5074.3|5074.3|5074.3|5074.3|5074.3|5074.3|5074.3|0
1605864680000|2020-11-20 09:31:20|5074.42|5074.42|5074.42|5074.42|5074.42|5074.42|5074.42|5074.42|0
1605864690000|2020-11-20 09:31:30|5074.59|5074.59|5075.51|5075.51|5075.51|5075.51|5074.59|5074.59|0
1605864710000|2020-11-20 09:31:50|5074.45|5074.45|5073.77|5073.77|5074.45|5074.45|5073.77|5073.77|0
1605864720000|2020-11-20 09:32:00|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|0
1605864770000|2020-11-20 09:32:50|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|0
1605864780000|2020-11-20 09:33:00|5073.94|5073.94|5073.25|5073.25|5073.94|5073.94|5073.25|5073.25|0
1605864900000|2020-11-20 09:35:00|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|0
1605864960000|2020-11-20 09:36:00|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|0
1605865010000|2020-11-20 09:36:50|5073|5073|5073|5073|5073|5073|5073|5073|0
1605865050000|2020-11-20 09:37:30|5073.21|5073.21|5075.12|5075.12|5075.12|5075.12|5073.21|5073.21|0
1605865060000|2020-11-20 09:37:40|5074.72|5074.72|5073.86|5073.86|5074.72|5074.72|5073.86|5073.86|0
1605865070000|2020-11-20 09:37:50|5074.27|5074.27|5074.27|5074.27|5074.27|5074.27|5074.27|5074.27|0
1605865080000|2020-11-20 09:38:00|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|0
1605865090000|2020-11-20 09:38:10|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|0
1605865130000|2020-11-20 09:38:50|5075.88|5075.88|5075.88|5075.88|5075.88|5075.88|5075.88|5075.88|0
1605865140000|2020-11-20 09:39:00|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|0
1605865150000|2020-11-20 09:39:10|5074.3|5074.3|5074.3|5074.3|5074.3|5074.3|5074.3|5074.3|0
1605865160000|2020-11-20 09:39:20|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|0
1605865180000|2020-11-20 09:39:40|5075.4|5075.4|5074.71|5074.71|5075.4|5075.4|5074.71|5074.71|0
1605865200000|2020-11-20 09:40:00|5074.59|5074.59|5074.63|5074.63|5074.8|5074.8|5074.59|5074.59|0
1605865240000|2020-11-20 09:40:40|5074.68|5074.68|5076|5076|5076|5076|5074.68|5074.68|0
1605865250000|2020-11-20 09:40:50|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|0
1605865270000|2020-11-20 09:41:10|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|5076.06|0
1605865300000|2020-11-20 09:41:40|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|0
1605865380000|2020-11-20 09:43:00|5076.08|5076.08|5076.94|5076.94|5076.94|5076.94|5076.08|5076.08|0
1605865390000|2020-11-20 09:43:10|5077.63|5077.63|5077.63|5077.63|5077.63|5077.63|5077.63|5077.63|0
1605865420000|2020-11-20 09:43:40|5077.69|5077.69|5077.69|5077.69|5077.69|5077.69|5077.69|5077.69|0
1605865430000|2020-11-20 09:43:50|5078.37|5078.37|5079.29|5079.29|5079.29|5079.29|5078.37|5078.37|0
1605865440000|2020-11-20 09:44:00|5079.5|5079.5|5078.81|5078.81|5079.5|5079.5|5078.81|5078.81|0
1605865460000|2020-11-20 09:44:20|5079.5|5079.5|5079.63|5079.63|5079.63|5079.63|5079.5|5079.5|0
1605865470000|2020-11-20 09:44:30|5079.75|5079.75|5080.55|5080.55|5080.55|5080.55|5079.75|5079.75|0
1605865480000|2020-11-20 09:44:40|5080.78|5080.78|5081.05|5081.05|5081.05|5081.05|5080.78|5080.78|0
1605865490000|2020-11-20 09:44:50|5081.11|5081.11|5081.22|5081.22|5081.22|5081.22|5081.11|5081.11|0
1605865500000|2020-11-20 09:45:00|5081.69|5081.69|5081.46|5081.46|5081.69|5081.69|5081.46|5081.46|0
1605865510000|2020-11-20 09:45:10|5080.77|5080.77|5080.9|5080.9|5080.9|5080.9|5080.77|5080.77|0
1605865520000|2020-11-20 09:45:20|5081.13|5081.13|5081.82|5081.82|5082.51|5082.51|5081.13|5081.13|0
1605865550000|2020-11-20 09:45:50|5081.13|5081.13|5081.13|5081.13|5081.82|5081.82|5081.13|5081.13|0
1605865560000|2020-11-20 09:46:00|5081|5081|5080.68|5080.68|5081|5081|5080.68|5080.68|0
1605865570000|2020-11-20 09:46:10|5079.88|5079.88|5079.93|5079.93|5079.93|5079.93|5079.88|5079.88|0
1605865590000|2020-11-20 09:46:30|5078.56|5078.56|5079.25|5079.25|5079.25|5079.25|5078.56|5078.56|0
1605865600000|2020-11-20 09:46:40|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|5079.93|0
1605865620000|2020-11-20 09:47:00|5080.62|5080.62|5080.62|5080.62|5080.62|5080.62|5080.62|5080.62|0
1605865660000|2020-11-20 09:47:40|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|0
1605865680000|2020-11-20 09:48:00|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|0
1605865690000|2020-11-20 09:48:10|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|0
1605865730000|2020-11-20 09:48:50|5081.25|5081.25|5081.31|5081.31|5081.31|5081.31|5081.25|5081.25|0
1605865750000|2020-11-20 09:49:10|5081.25|5081.25|5081.12|5081.12|5081.25|5081.25|5081.12|5081.12|0
1605865790000|2020-11-20 09:49:50|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|5080.43|0
1605865820000|2020-11-20 09:50:20|5079.81|5079.81|5079.81|5079.81|5079.81|5079.81|5079.81|5079.81|0
1605865840000|2020-11-20 09:50:40|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|0
1605865850000|2020-11-20 09:50:50|5081.19|5081.19|5081.32|5081.32|5081.32|5081.32|5080.5|5080.5|0
1605865870000|2020-11-20 09:51:10|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|0
1605865880000|2020-11-20 09:51:20|5081.33|5081.33|5082.15|5082.15|5082.15|5082.15|5081.33|5081.33|0
1605865920000|2020-11-20 09:52:00|5082.35|5082.35|5082.74|5082.74|5082.74|5082.74|5082.35|5082.35|0
1605865930000|2020-11-20 09:52:10|5083.42|5083.42|5082.91|5082.91|5083.42|5083.42|5082.74|5082.74|0
1605865940000|2020-11-20 09:52:20|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|5082.97|0
1605865980000|2020-11-20 09:53:00|5081.46|5081.46|5081.69|5081.69|5081.69|5081.69|5081.46|5081.46|0
1605865990000|2020-11-20 09:53:10|5081.58|5081.58|5081.46|5081.46|5081.58|5081.58|5081.46|5081.46|0
1605866000000|2020-11-20 09:53:20|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1605866020000|2020-11-20 09:53:40|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|0
1605866040000|2020-11-20 09:54:00|5081.37|5081.37|5081.39|5081.39|5081.39|5081.39|5081.16|5081.16|0
1605866050000|2020-11-20 09:54:10|5080.71|5080.71|5080.47|5080.47|5080.71|5080.71|5080.47|5080.47|0
1605866060000|2020-11-20 09:54:20|5079.78|5079.78|5079.78|5079.78|5079.78|5079.78|5079.1|5079.1|0
1605866080000|2020-11-20 09:54:40|5079.56|5079.56|5079.56|5079.56|5079.56|5079.56|5079.56|5079.56|0
1605866090000|2020-11-20 09:54:50|5080.93|5080.93|5081.1|5081.1|5081.1|5081.1|5080.93|5080.93|0
1605866100000|2020-11-20 09:55:00|5080.42|5080.42|5080.62|5080.62|5080.62|5080.62|5080.42|5080.42|0
1605866110000|2020-11-20 09:55:10|5080.39|5080.39|5080.44|5080.44|5080.44|5080.44|5080.39|5080.39|0
1605866130000|2020-11-20 09:55:30|5080.21|5080.21|5079.7|5079.7|5080.44|5080.44|5079.7|5079.7|0
1605866290000|2020-11-20 09:58:10|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|0
1605866300000|2020-11-20 09:58:20|5079.72|5079.72|5080.81|5080.81|5080.81|5080.81|5079.72|5079.72|0
1605866310000|2020-11-20 09:58:30|5080.75|5080.75|5081.64|5081.64|5081.64|5081.64|5080.75|5080.75|0
1605866350000|2020-11-20 09:59:10|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|0
1605866360000|2020-11-20 09:59:20|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1605866370000|2020-11-20 09:59:30|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|0
1605866380000|2020-11-20 09:59:40|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|0
1605866420000|2020-11-20 10:00:20|5083.54|5083.54|5083.91|5083.91|5083.91|5083.91|5083.54|5083.54|0
1605866440000|2020-11-20 10:00:40|5084.18|5084.18|5085.28|5085.28|5085.28|5085.28|5084.18|5084.18|0
1605866450000|2020-11-20 10:00:50|5084.59|5084.59|5083.9|5083.9|5084.59|5084.59|5083.9|5083.9|0
1605866460000|2020-11-20 10:01:00|5084.14|5084.14|5084.96|5084.96|5084.96|5084.96|5084.14|5084.14|0
1605866470000|2020-11-20 10:01:10|5084.9|5084.9|5085.59|5085.59|5085.59|5085.59|5084.9|5084.9|0
1605866480000|2020-11-20 10:01:20|5086|5086|5084.38|5084.38|5086.17|5086.17|5084.38|5084.38|0
1605866490000|2020-11-20 10:01:30|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|0
1605866500000|2020-11-20 10:01:40|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|0
1605866510000|2020-11-20 10:01:50|5083.9|5083.9|5085.12|5085.12|5085.12|5085.12|5083.9|5083.9|0
1605866520000|2020-11-20 10:02:00|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|0
1605866530000|2020-11-20 10:02:10|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|0
1605866540000|2020-11-20 10:02:20|5087.18|5087.18|5086.5|5086.5|5087.18|5087.18|5086.5|5086.5|0
1605866550000|2020-11-20 10:02:30|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|0
1605866560000|2020-11-20 10:02:40|5085.54|5085.54|5086.01|5086.01|5086.01|5086.01|5085.54|5085.54|0
1605866570000|2020-11-20 10:02:50|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|5086.69|0
1605866590000|2020-11-20 10:03:10|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|0
1605866600000|2020-11-20 10:03:20|5087.02|5087.02|5088|5088|5088|5088|5086.89|5086.89|0
1605866610000|2020-11-20 10:03:30|5090.68|5090.68|5092.06|5092.06|5092.06|5092.06|5090.68|5090.68|0
1605866620000|2020-11-20 10:03:40|5092.74|5092.74|5092.88|5092.88|5092.88|5092.88|5092.74|5092.74|0
1605866630000|2020-11-20 10:03:50|5093.08|5093.08|5093.08|5093.08|5093.08|5093.08|5093.08|5093.08|0
1605866690000|2020-11-20 10:04:50|5092.82|5092.82|5091.95|5091.95|5092.93|5092.93|5091.95|5091.95|0
1605866700000|2020-11-20 10:05:00|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|0
1605866720000|2020-11-20 10:05:20|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1605866760000|2020-11-20 10:06:00|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|5091.01|0
1605866780000|2020-11-20 10:06:20|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|0
1605866790000|2020-11-20 10:06:30|5092.44|5092.44|5092.44|5092.44|5092.44|5092.44|5092.44|5092.44|0
1605866800000|2020-11-20 10:06:40|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1605866810000|2020-11-20 10:06:50|5091.52|5091.52|5091.32|5091.32|5091.52|5091.52|5091.32|5091.32|0
1605866840000|2020-11-20 10:07:20|5091.54|5091.54|5091.66|5091.66|5091.66|5091.66|5091.54|5091.54|0
1605866850000|2020-11-20 10:07:30|5091.77|5091.77|5090.46|5090.46|5091.83|5091.83|5090.46|5090.46|0
1605866860000|2020-11-20 10:07:40|5090.05|5090.05|5089.94|5089.94|5090.05|5090.05|5089.94|5089.94|0
1605866870000|2020-11-20 10:07:50|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|0
1605866880000|2020-11-20 10:08:00|5088.45|5088.45|5087.76|5087.76|5088.45|5088.45|5087.76|5087.76|0
1605866890000|2020-11-20 10:08:10|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|0
1605866900000|2020-11-20 10:08:20|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|0
1605866920000|2020-11-20 10:08:40|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|0
1605866950000|2020-11-20 10:09:10|5088.34|5088.34|5089.1|5089.1|5089.1|5089.1|5088.34|5088.34|0
1605866970000|2020-11-20 10:09:30|5089.16|5089.16|5091.24|5091.24|5091.24|5091.24|5089.16|5089.16|0
1605866980000|2020-11-20 10:09:40|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|5091.93|0
1605866990000|2020-11-20 10:09:50|5092.06|5092.06|5093.49|5093.49|5093.49|5093.49|5092.06|5092.06|0
1605867000000|2020-11-20 10:10:00|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|0
1605867020000|2020-11-20 10:10:20|5093.32|5093.32|5093.38|5093.38|5093.38|5093.38|5093.21|5093.21|0
1605867040000|2020-11-20 10:10:40|5093.55|5093.55|5093.49|5093.49|5093.55|5093.55|5093.49|5093.49|0
1605867060000|2020-11-20 10:11:00|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|0
1605867080000|2020-11-20 10:11:20|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|5093.26|0
1605867120000|2020-11-20 10:12:00|5092.98|5092.98|5092.69|5092.69|5092.98|5092.98|5092.69|5092.69|0
1605867130000|2020-11-20 10:12:10|5092.98|5092.98|5093.21|5093.21|5093.21|5093.21|5092.98|5092.98|0
1605867150000|2020-11-20 10:12:30|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|0
1605867200000|2020-11-20 10:13:20|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1605867220000|2020-11-20 10:13:40|5093.21|5093.21|5093.09|5093.09|5093.26|5093.26|5093.09|5093.09|0
1605867240000|2020-11-20 10:14:00|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|5093.44|0
1605867260000|2020-11-20 10:14:20|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1605867270000|2020-11-20 10:14:30|5093.21|5093.21|5093.21|5093.21|5093.21|5093.21|5093.21|5093.21|0
1605867300000|2020-11-20 10:15:00|5093.09|5093.09|5095.42|5095.42|5100.79|5100.79|5093.09|5093.09|0
1605867310000|2020-11-20 10:15:10|5094.74|5094.74|5095.9|5095.9|5095.9|5095.9|5094.74|5094.74|0
1605867320000|2020-11-20 10:15:20|5094.97|5094.97|5098.09|5098.09|5098.09|5098.09|5094.97|5094.97|0
1605867330000|2020-11-20 10:15:30|5098.91|5098.91|5098.89|5098.89|5099.02|5099.02|5098.89|5098.89|0
1605867340000|2020-11-20 10:15:40|5098.83|5098.83|5098.83|5098.83|5098.83|5098.83|5098.83|5098.83|0
1605867360000|2020-11-20 10:16:00|5099.06|5099.06|5098.2|5098.2|5099.12|5099.12|5098.06|5098.06|0
1605867370000|2020-11-20 10:16:10|5097.96|5097.96|5097.96|5097.96|5098.02|5098.02|5097.96|5097.96|0
1605867380000|2020-11-20 10:16:20|5097.27|5097.27|5095.66|5095.66|5097.27|5097.27|5095.66|5095.66|0
1605867390000|2020-11-20 10:16:30|5095.6|5095.6|5095.49|5095.49|5095.6|5095.6|5095.49|5095.49|0
1605867400000|2020-11-20 10:16:40|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|5095.69|0
1605867420000|2020-11-20 10:17:00|5094.32|5094.32|5095.69|5095.69|5095.69|5095.69|5094.32|5094.32|0
1605867430000|2020-11-20 10:17:10|5097.07|5097.07|5097.38|5097.38|5097.38|5097.38|5096.84|5096.84|0
1605867440000|2020-11-20 10:17:20|5096.7|5096.7|5096.01|5096.01|5096.7|5096.7|5096.01|5096.01|0
1605867460000|2020-11-20 10:17:40|5096.24|5096.24|5096.52|5096.52|5096.52|5096.52|5096.24|5096.24|0
1605867470000|2020-11-20 10:17:50|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|5096.41|0
1605867490000|2020-11-20 10:18:10|5095.72|5095.72|5093.39|5093.39|5095.72|5095.72|5093.39|5093.39|0
1605867520000|2020-11-20 10:18:40|5093.12|5093.12|5091.75|5091.75|5093.12|5093.12|5091.75|5091.75|0
1605867540000|2020-11-20 10:19:00|5091.62|5091.62|5090.07|5090.07|5091.62|5091.62|5090.07|5090.07|0
1605867560000|2020-11-20 10:19:20|5090.01|5090.01|5090.01|5090.01|5090.07|5090.07|5090.01|5090.01|0
1605867570000|2020-11-20 10:19:30|5089.95|5089.95|5089.84|5089.84|5089.95|5089.95|5089.84|5089.84|0
1605867580000|2020-11-20 10:19:40|5089.9|5089.9|5089.76|5089.76|5089.9|5089.9|5089.76|5089.76|0
1605867600000|2020-11-20 10:20:00|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|5089.3|0
1605867620000|2020-11-20 10:20:20|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|0
1605867630000|2020-11-20 10:20:30|5088.38|5088.38|5088.24|5088.24|5088.38|5088.38|5088.24|5088.24|0
1605867640000|2020-11-20 10:20:40|5088.13|5088.13|5088.19|5088.19|5088.19|5088.19|5088.13|5088.13|0
1605867650000|2020-11-20 10:20:50|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|0
1605867660000|2020-11-20 10:21:00|5088.2|5088.2|5088.2|5088.2|5088.2|5088.2|5088.2|5088.2|0
1605867670000|2020-11-20 10:21:10|5088.47|5088.47|5087.78|5087.78|5088.47|5088.47|5087.78|5087.78|0
1605867680000|2020-11-20 10:21:20|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|0
1605867700000|2020-11-20 10:21:40|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|0
1605867720000|2020-11-20 10:22:00|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|0
1605867730000|2020-11-20 10:22:10|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|5088.47|0
1605867740000|2020-11-20 10:22:20|5088.34|5088.34|5088.34|5088.34|5088.34|5088.34|5088.34|5088.34|0
1605867750000|2020-11-20 10:22:30|5088.28|5088.28|5087.59|5087.59|5088.28|5088.28|5087.59|5087.59|0
1605867780000|2020-11-20 10:23:00|5087.86|5087.86|5087.59|5087.59|5087.86|5087.86|5087.59|5087.59|0
1605867790000|2020-11-20 10:23:10|5087.65|5087.65|5088.11|5088.11|5088.11|5088.11|5087.65|5087.65|0
1605867800000|2020-11-20 10:23:20|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|0
1605867810000|2020-11-20 10:23:30|5088|5088|5088|5088|5088|5088|5088|5088|0
1605867820000|2020-11-20 10:23:40|5087.88|5087.88|5086.06|5086.06|5087.88|5087.88|5086.06|5086.06|0
1605867840000|2020-11-20 10:24:00|5086.17|5086.17|5086.17|5086.17|5086.17|5086.17|5086.17|5086.17|0
1605867850000|2020-11-20 10:24:10|5085.48|5085.48|5085.48|5085.48|5085.48|5085.48|5085.48|5085.48|0
1605867880000|2020-11-20 10:24:40|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|0
1605867900000|2020-11-20 10:25:00|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|0
1605867970000|2020-11-20 10:26:10|5086.67|5086.67|5087.08|5087.08|5087.08|5087.08|5086.67|5086.67|0
1605868050000|2020-11-20 10:27:30|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|0
1605868110000|2020-11-20 10:28:30|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|0
1605868130000|2020-11-20 10:28:50|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|0
1605868140000|2020-11-20 10:29:00|5089.71|5089.71|5089.94|5089.94|5089.94|5089.94|5089.71|5089.71|0
1605868150000|2020-11-20 10:29:10|5090.21|5090.21|5090.21|5090.21|5090.21|5090.21|5090.21|5090.21|0
1605868190000|2020-11-20 10:29:50|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|5090.1|0
1605868220000|2020-11-20 10:30:20|5090.15|5090.15|5090.21|5090.21|5090.21|5090.21|5090.15|5090.15|0
1605868230000|2020-11-20 10:30:30|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|0
1605868240000|2020-11-20 10:30:40|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1605868250000|2020-11-20 10:30:50|5091.09|5091.09|5091.22|5091.22|5091.22|5091.22|5091.09|5091.09|0
1605868260000|2020-11-20 10:31:00|5091.91|5091.91|5092.08|5092.08|5092.08|5092.08|5091.91|5091.91|0
1605868280000|2020-11-20 10:31:20|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|5090.71|0
1605868290000|2020-11-20 10:31:30|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|0
1605868300000|2020-11-20 10:31:40|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|5089.79|0
1605868320000|2020-11-20 10:32:00|5089.62|5089.62|5088.24|5088.24|5089.62|5089.62|5088.24|5088.24|0
1605868330000|2020-11-20 10:32:10|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1605868370000|2020-11-20 10:32:50|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|0
1605868420000|2020-11-20 10:33:40|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|0
1605868440000|2020-11-20 10:34:00|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|5085.81|0
1605868460000|2020-11-20 10:34:20|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|0
1605868530000|2020-11-20 10:35:30|5086.09|5086.09|5086.09|5086.09|5086.22|5086.22|5086.09|5086.09|0
1605868550000|2020-11-20 10:35:50|5086.14|5086.14|5086.14|5086.14|5086.14|5086.14|5086.14|5086.14|0
1605868560000|2020-11-20 10:36:00|5086.83|5086.83|5086.83|5086.83|5086.83|5086.83|5086.83|5086.83|0
1605868590000|2020-11-20 10:36:30|5086.95|5086.95|5086.95|5086.95|5086.95|5086.95|5086.95|5086.95|0
1605868600000|2020-11-20 10:36:40|5087|5087|5087.21|5087.21|5087.21|5087.21|5087|5087|0
1605868630000|2020-11-20 10:37:10|5087.48|5087.48|5087.48|5087.48|5087.48|5087.48|5087.48|5087.48|0
1605868640000|2020-11-20 10:37:20|5087.53|5087.53|5087.51|5087.51|5087.65|5087.65|5087.51|5087.51|0
1605868650000|2020-11-20 10:37:30|5087.57|5087.57|5087.51|5087.51|5087.57|5087.57|5087.51|5087.51|0
1605868660000|2020-11-20 10:37:40|5087.75|5087.75|5087.52|5087.52|5087.75|5087.75|5087.52|5087.52|0
1605868670000|2020-11-20 10:37:50|5088.21|5088.21|5088.61|5088.61|5088.61|5088.61|5088.21|5088.21|0
1605868700000|2020-11-20 10:38:20|5088.37|5088.37|5088.37|5088.37|5088.37|5088.37|5088.37|5088.37|0
1605868710000|2020-11-20 10:38:30|5088.2|5088.2|5087.75|5087.75|5088.2|5088.2|5087.75|5087.75|0
1605868720000|2020-11-20 10:38:40|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|5087.52|0
1605868770000|2020-11-20 10:39:30|5086.14|5086.14|5086.14|5086.14|5086.14|5086.14|5086.14|5086.14|0
1605868780000|2020-11-20 10:39:40|5086.83|5086.83|5086.08|5086.08|5086.83|5086.83|5086.08|5086.08|0
1605868810000|2020-11-20 10:40:10|5085.4|5085.4|5084.37|5084.37|5085.4|5085.4|5084.37|5084.37|0
1605868820000|2020-11-20 10:40:20|5084.43|5084.43|5085.11|5085.11|5085.11|5085.11|5084.43|5084.43|0
1605868830000|2020-11-20 10:40:30|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|0
1605868850000|2020-11-20 10:40:50|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|0
1605868870000|2020-11-20 10:41:10|5084.88|5084.88|5083.5|5083.5|5084.88|5084.88|5083.5|5083.5|0
1605868880000|2020-11-20 10:41:20|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|0
1605868890000|2020-11-20 10:41:30|5083.62|5083.62|5083.73|5083.73|5083.73|5083.73|5083.62|5083.62|0
1605868910000|2020-11-20 10:41:50|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|0
1605868960000|2020-11-20 10:42:40|5082.66|5082.66|5081.98|5081.98|5082.66|5082.66|5081.98|5081.98|0
1605868970000|2020-11-20 10:42:50|5082.11|5082.11|5082.22|5082.22|5082.45|5082.45|5082.11|5082.11|0
1605868980000|2020-11-20 10:43:00|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|0
1605868990000|2020-11-20 10:43:10|5083.04|5083.04|5084.16|5084.16|5084.16|5084.16|5083.04|5083.04|0
1605869010000|2020-11-20 10:43:30|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|5084.03|0
1605869060000|2020-11-20 10:44:20|5084.72|5084.72|5084.45|5084.45|5084.72|5084.72|5084.45|5084.45|0
1605869070000|2020-11-20 10:44:30|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|0
1605869090000|2020-11-20 10:44:50|5085.4|5085.4|5085.4|5085.4|5085.4|5085.4|5085.4|5085.4|0
1605869100000|2020-11-20 10:45:00|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|0
1605869130000|2020-11-20 10:45:30|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|0
1605869140000|2020-11-20 10:45:40|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|5084.75|0
1605869170000|2020-11-20 10:46:10|5084.99|5084.99|5086.56|5086.56|5086.56|5086.56|5084.99|5084.99|0
1605869180000|2020-11-20 10:46:20|5087.25|5087.25|5088.62|5088.62|5088.62|5088.62|5087.25|5087.25|0
1605869190000|2020-11-20 10:46:30|5088.83|5088.83|5089.52|5089.52|5089.52|5089.52|5088.83|5088.83|0
1605869200000|2020-11-20 10:46:40|5089.65|5089.65|5089.24|5089.24|5089.65|5089.65|5089.24|5089.24|0
1605869250000|2020-11-20 10:47:30|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1605869280000|2020-11-20 10:48:00|5089.01|5089.01|5089.28|5089.28|5089.28|5089.28|5089.01|5089.01|0
1605869290000|2020-11-20 10:48:10|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|0
1605869300000|2020-11-20 10:48:20|5089.28|5089.28|5090.79|5090.79|5090.79|5090.79|5089.22|5089.22|0
1605869320000|2020-11-20 10:48:40|5090.9|5090.9|5090.79|5090.79|5090.9|5090.9|5090.79|5090.79|0
1605869340000|2020-11-20 10:49:00|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|5090.73|0
1605869370000|2020-11-20 10:49:30|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|0
1605869380000|2020-11-20 10:49:40|5089.99|5089.99|5089.87|5089.87|5089.99|5089.99|5089.87|5089.87|0
1605869390000|2020-11-20 10:49:50|5089.93|5089.93|5087.98|5087.98|5089.99|5089.99|5087.98|5087.98|0
1605869400000|2020-11-20 10:50:00|5088.67|5088.67|5089.81|5089.81|5089.81|5089.81|5088.67|5088.67|0
1605869410000|2020-11-20 10:50:10|5090.15|5090.15|5090.15|5090.15|5090.15|5090.15|5090.15|5090.15|0
1605869420000|2020-11-20 10:50:20|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|5090.04|0
1605869490000|2020-11-20 10:51:30|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|5089.35|0
1605869500000|2020-11-20 10:51:40|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|0
1605869510000|2020-11-20 10:51:50|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|0
1605869520000|2020-11-20 10:52:00|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|0
1605869560000|2020-11-20 10:52:40|5089.15|5089.15|5088.75|5088.75|5089.15|5089.15|5088.75|5088.75|0
1605869570000|2020-11-20 10:52:50|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|0
1605869580000|2020-11-20 10:53:00|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|5088.66|0
1605869610000|2020-11-20 10:53:30|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|5088.46|0
1605869620000|2020-11-20 10:53:40|5088.04|5088.04|5086.67|5086.67|5088.04|5088.04|5086.67|5086.67|0
1605869630000|2020-11-20 10:53:50|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1605869640000|2020-11-20 10:54:00|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|0
1605869650000|2020-11-20 10:54:10|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|0
1605869660000|2020-11-20 10:54:20|5086.26|5086.26|5086.52|5086.52|5086.52|5086.52|5086.26|5086.26|0
1605869670000|2020-11-20 10:54:30|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|0
1605869680000|2020-11-20 10:54:40|5086.29|5086.29|5085.89|5085.89|5086.29|5086.29|5085.89|5085.89|0
1605869700000|2020-11-20 10:55:00|5085.68|5085.68|5085.68|5085.68|5085.68|5085.68|5085.68|5085.68|0
1605869710000|2020-11-20 10:55:10|5085.28|5085.28|5085.14|5085.14|5085.45|5085.45|5085.14|5085.14|0
1605869720000|2020-11-20 10:55:20|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|0
1605869730000|2020-11-20 10:55:30|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|0
1605869750000|2020-11-20 10:55:50|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|0
1605869760000|2020-11-20 10:56:00|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|0
1605869770000|2020-11-20 10:56:10|5085.82|5085.82|5086.39|5086.39|5087.43|5087.43|5085.82|5085.82|0
1605869820000|2020-11-20 10:57:00|5086.68|5086.68|5086.73|5086.73|5086.73|5086.73|5086.68|5086.68|0
1605869880000|2020-11-20 10:58:00|5086.79|5086.79|5086.73|5086.73|5086.79|5086.79|5086.73|5086.73|0
1605869910000|2020-11-20 10:58:30|5086.47|5086.47|5086.47|5086.47|5086.47|5086.47|5086.26|5086.26|0
1605869930000|2020-11-20 10:58:50|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1605869980000|2020-11-20 10:59:40|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|0
1605869990000|2020-11-20 10:59:50|5086.53|5086.53|5087.65|5087.65|5087.65|5087.65|5086.53|5086.53|0
1605870000000|2020-11-20 11:00:00|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|0
1605870010000|2020-11-20 11:00:10|5087.54|5087.54|5087.54|5087.54|5087.54|5087.54|5087.54|5087.54|0
1605870020000|2020-11-20 11:00:20|5087.4|5087.4|5087.4|5087.4|5087.4|5087.4|5087.4|5087.4|0
1605870030000|2020-11-20 11:00:30|5086.72|5086.72|5086.72|5086.72|5086.72|5086.72|5086.72|5086.72|0
1605870060000|2020-11-20 11:01:00|5086.51|5086.51|5086.34|5086.34|5086.51|5086.51|5086.34|5086.34|0
1605870070000|2020-11-20 11:01:10|5085.65|5085.65|5085.59|5085.59|5085.65|5085.65|5085.59|5085.59|0
1605870090000|2020-11-20 11:01:30|5086.97|5086.97|5088.13|5088.13|5088.13|5088.13|5086.97|5086.97|0
1605870100000|2020-11-20 11:01:40|5087.92|5087.92|5088.61|5088.61|5088.61|5088.61|5087.92|5087.92|0
1605870110000|2020-11-20 11:01:50|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|0
1605870120000|2020-11-20 11:02:00|5088.63|5088.63|5088.74|5088.74|5088.74|5088.74|5088.63|5088.63|0
1605870150000|2020-11-20 11:02:30|5088.8|5088.8|5089.8|5089.8|5089.8|5089.8|5088.8|5088.8|0
1605870160000|2020-11-20 11:02:40|5090.03|5090.03|5090.85|5090.85|5090.85|5090.85|5090.03|5090.03|0
1605870170000|2020-11-20 11:02:50|5090.97|5090.97|5090.28|5090.28|5090.97|5090.97|5090.28|5090.28|0
1605870180000|2020-11-20 11:03:00|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1605870190000|2020-11-20 11:03:10|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|5090.7|0
1605870210000|2020-11-20 11:03:30|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|5090.57|0
1605870260000|2020-11-20 11:04:20|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|0
1605870270000|2020-11-20 11:04:30|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|0
1605870280000|2020-11-20 11:04:40|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|0
1605870290000|2020-11-20 11:04:50|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|0
1605870330000|2020-11-20 11:05:30|5092.15|5092.15|5092.21|5092.21|5092.21|5092.21|5092.15|5092.15|0
1605870340000|2020-11-20 11:05:40|5092.15|5092.15|5092.28|5092.28|5092.28|5092.28|5092.15|5092.15|0
1605870360000|2020-11-20 11:06:00|5090.91|5090.91|5091.12|5091.12|5091.12|5091.12|5090.77|5090.77|0
1605870390000|2020-11-20 11:06:30|5091.25|5091.25|5091.46|5091.46|5091.46|5091.46|5091.25|5091.25|0
1605870400000|2020-11-20 11:06:40|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|0
1605870410000|2020-11-20 11:06:50|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|0
1605870420000|2020-11-20 11:07:00|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|0
1605870440000|2020-11-20 11:07:20|5091.46|5091.46|5091.54|5091.54|5091.6|5091.6|5091.46|5091.46|0
1605870470000|2020-11-20 11:07:50|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|0
1605870490000|2020-11-20 11:08:10|5091.98|5091.98|5091.29|5091.29|5091.98|5091.98|5091.29|5091.29|0
1605870520000|2020-11-20 11:08:40|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|0
1605870540000|2020-11-20 11:09:00|5091.48|5091.48|5091.54|5091.54|5091.54|5091.54|5091.48|5091.48|0
1605870560000|2020-11-20 11:09:20|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|5091.42|0
1605870570000|2020-11-20 11:09:30|5091.19|5091.19|5091.19|5091.19|5091.19|5091.19|5091.19|5091.19|0
1605870600000|2020-11-20 11:10:00|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|0
1605870610000|2020-11-20 11:10:10|5089.99|5089.99|5089.75|5089.75|5089.99|5089.99|5089.75|5089.75|0
1605870620000|2020-11-20 11:10:20|5089.07|5089.07|5089.07|5089.07|5089.07|5089.07|5089.07|5089.07|0
1605870730000|2020-11-20 11:12:10|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|5088.86|0
1605870770000|2020-11-20 11:12:50|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|0
1605870790000|2020-11-20 11:13:10|5087.97|5087.97|5087.26|5087.26|5087.97|5087.97|5087.26|5087.26|0
1605870800000|2020-11-20 11:13:20|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|0
1605870850000|2020-11-20 11:14:10|5086.29|5086.29|5086.23|5086.23|5086.29|5086.29|5086.23|5086.23|0
1605870860000|2020-11-20 11:14:20|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|0
1605870890000|2020-11-20 11:14:50|5086.8|5086.8|5086.8|5086.8|5086.8|5086.8|5086.8|5086.8|0
1605870910000|2020-11-20 11:15:10|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|0
1605870940000|2020-11-20 11:15:40|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|0
1605870960000|2020-11-20 11:16:00|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|0
1605870990000|2020-11-20 11:16:30|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|0
1605871000000|2020-11-20 11:16:40|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1605871020000|2020-11-20 11:17:00|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|0
1605871030000|2020-11-20 11:17:10|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|0
1605871040000|2020-11-20 11:17:20|5085.56|5085.56|5085.32|5085.32|5085.56|5085.56|5085.32|5085.32|0
1605871180000|2020-11-20 11:19:40|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|0
1605871200000|2020-11-20 11:20:00|5085.36|5085.36|5085.13|5085.13|5085.36|5085.36|5085.13|5085.13|0
1605871220000|2020-11-20 11:20:20|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|0
1605871240000|2020-11-20 11:20:40|5085|5085|5085|5085|5085|5085|5085|5085|0
1605871250000|2020-11-20 11:20:50|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|0
1605871260000|2020-11-20 11:21:00|5084.42|5084.42|5083.78|5083.78|5084.42|5084.42|5083.78|5083.78|0
1605871280000|2020-11-20 11:21:20|5083.83|5083.83|5081.08|5081.08|5083.83|5083.83|5081.08|5081.08|0
1605871290000|2020-11-20 11:21:30|5081.14|5081.14|5080.45|5080.45|5081.14|5081.14|5080.45|5080.45|0
1605871340000|2020-11-20 11:22:20|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|5080.51|0
1605871360000|2020-11-20 11:22:40|5080.74|5080.74|5080.95|5080.95|5080.95|5080.95|5080.74|5080.74|0
1605871390000|2020-11-20 11:23:10|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|0
1605871400000|2020-11-20 11:23:20|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|0
1605871450000|2020-11-20 11:24:10|5080.03|5080.03|5082.42|5082.42|5082.42|5082.42|5079.9|5079.9|0
1605871470000|2020-11-20 11:24:30|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|0
1605871480000|2020-11-20 11:24:40|5083|5083|5083|5083|5083|5083|5083|5083|0
1605871500000|2020-11-20 11:25:00|5082.79|5082.79|5082.16|5082.16|5082.79|5082.79|5082.16|5082.16|0
1605871510000|2020-11-20 11:25:10|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|0
1605871520000|2020-11-20 11:25:20|5081.76|5081.76|5081.38|5081.38|5081.76|5081.76|5081.38|5081.38|0
1605871540000|2020-11-20 11:25:40|5081.61|5081.61|5081.61|5081.61|5081.61|5081.61|5081.61|5081.61|0
1605871580000|2020-11-20 11:26:20|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|0
1605871590000|2020-11-20 11:26:30|5080.03|5080.03|5079.76|5079.76|5080.03|5080.03|5079.76|5079.76|0
1605871620000|2020-11-20 11:27:00|5077.92|5077.92|5076.31|5076.31|5077.92|5077.92|5076.31|5076.31|0
1605871640000|2020-11-20 11:27:20|5076.17|5076.17|5076.17|5076.17|5076.17|5076.17|5076.17|5076.17|0
1605871680000|2020-11-20 11:28:00|5075.89|5075.89|5075.2|5075.2|5075.89|5075.89|5075.2|5075.2|0
1605871690000|2020-11-20 11:28:10|5075.89|5075.89|5075.94|5075.94|5075.94|5075.94|5075.89|5075.89|0
1605871710000|2020-11-20 11:28:30|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1605871740000|2020-11-20 11:29:00|5076.21|5076.21|5076.9|5076.9|5076.9|5076.9|5076.21|5076.21|0
1605871770000|2020-11-20 11:29:30|5076.96|5076.96|5076.84|5076.84|5076.96|5076.96|5076.84|5076.84|0
1605871780000|2020-11-20 11:29:40|5076.71|5076.71|5076.84|5076.84|5076.84|5076.84|5076.71|5076.71|0
1605871850000|2020-11-20 11:30:50|5077.53|5077.53|5078|5078|5078|5078|5077.53|5077.53|0
1605871870000|2020-11-20 11:31:10|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|0
1605871930000|2020-11-20 11:32:10|5078.86|5078.86|5076.98|5076.98|5078.86|5078.86|5076.98|5076.98|0
1605871950000|2020-11-20 11:32:30|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|0
1605871990000|2020-11-20 11:33:10|5077.44|5077.44|5076.62|5076.62|5077.44|5077.44|5076.62|5076.62|0
1605872010000|2020-11-20 11:33:30|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|0
1605872030000|2020-11-20 11:33:50|5076.53|5076.53|5076.41|5076.41|5076.58|5076.58|5076.41|5076.41|0
1605872090000|2020-11-20 11:34:50|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|0
1605872100000|2020-11-20 11:35:00|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|0
1605872120000|2020-11-20 11:35:20|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|0
1605872160000|2020-11-20 11:36:00|5076.13|5076.13|5076.02|5076.02|5076.13|5076.13|5076.02|5076.02|0
1605872180000|2020-11-20 11:36:20|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|0
1605872190000|2020-11-20 11:36:30|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|5076.07|0
1605872200000|2020-11-20 11:36:40|5076.76|5076.76|5076.53|5076.53|5076.76|5076.76|5076.53|5076.53|0
1605872240000|2020-11-20 11:37:20|5076.47|5076.47|5076.47|5076.47|5076.47|5076.47|5076.47|5076.47|0
1605872320000|2020-11-20 11:38:40|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|0
1605872340000|2020-11-20 11:39:00|5077.29|5077.29|5077.29|5077.29|5077.29|5077.29|5077.29|5077.29|0
1605872350000|2020-11-20 11:39:10|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|5077.5|0
1605872390000|2020-11-20 11:39:50|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|0
1605872410000|2020-11-20 11:40:10|5077.32|5077.32|5077.12|5077.12|5077.32|5077.32|5077.12|5077.12|0
1605872420000|2020-11-20 11:40:20|5077.81|5077.81|5077.81|5077.81|5077.81|5077.81|5077.81|5077.81|0
1605872450000|2020-11-20 11:40:50|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|0
1605872490000|2020-11-20 11:41:30|5078.73|5078.73|5077.35|5077.35|5078.73|5078.73|5077.35|5077.35|0
1605872500000|2020-11-20 11:41:40|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1605872520000|2020-11-20 11:42:00|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|0
1605872570000|2020-11-20 11:42:50|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1605872580000|2020-11-20 11:43:00|5075.48|5075.48|5074.79|5074.79|5075.48|5075.48|5074.1|5074.1|0
1605872590000|2020-11-20 11:43:10|5074.67|5074.67|5074.62|5074.62|5074.67|5074.67|5074.62|5074.62|0
1605872710000|2020-11-20 11:45:10|5074.45|5074.45|5072.94|5072.94|5074.45|5074.45|5072.94|5072.94|0
1605872720000|2020-11-20 11:45:20|5072.57|5072.57|5070.78|5070.78|5072.57|5072.57|5070.78|5070.78|0
1605872740000|2020-11-20 11:45:40|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|0
1605872750000|2020-11-20 11:45:50|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|0
1605872810000|2020-11-20 11:46:50|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|0
1605872820000|2020-11-20 11:47:00|5072.16|5072.16|5072.27|5072.27|5072.27|5072.27|5072.16|5072.16|0
1605872860000|2020-11-20 11:47:40|5072.16|5072.16|5072.29|5072.29|5072.29|5072.29|5072.16|5072.16|0
1605872870000|2020-11-20 11:47:50|5072.76|5072.76|5073.23|5073.23|5073.23|5073.23|5072.76|5072.76|0
1605872880000|2020-11-20 11:48:00|5072.76|5072.76|5073.33|5073.33|5073.45|5073.45|5072.76|5072.76|0
1605872890000|2020-11-20 11:48:10|5073.57|5073.57|5073.8|5073.8|5073.8|5073.8|5073.57|5073.57|0
1605872910000|2020-11-20 11:48:30|5073.57|5073.57|5073.8|5073.8|5073.8|5073.8|5073.57|5073.57|0
1605872920000|2020-11-20 11:48:40|5073.57|5073.57|5073.63|5073.63|5073.63|5073.63|5073.57|5073.57|0
1605872930000|2020-11-20 11:48:50|5073.76|5073.76|5073.99|5073.99|5073.99|5073.99|5073.76|5073.76|0
1605872940000|2020-11-20 11:49:00|5074.17|5074.17|5074.4|5074.4|5074.4|5074.4|5074.17|5074.17|0
1605872960000|2020-11-20 11:49:20|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1605872970000|2020-11-20 11:49:30|5074.87|5074.87|5075.3|5075.3|5075.3|5075.3|5074.87|5074.87|0
1605872980000|2020-11-20 11:49:40|5075.43|5075.43|5075.43|5075.43|5075.43|5075.43|5075.43|5075.43|0
1605872990000|2020-11-20 11:49:50|5076.81|5076.81|5076.58|5076.58|5076.81|5076.81|5076.58|5076.58|0
1605873000000|2020-11-20 11:50:00|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|0
1605873010000|2020-11-20 11:50:10|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|0
1605873020000|2020-11-20 11:50:20|5076.52|5076.52|5076.52|5076.52|5076.52|5076.52|5076.52|5076.52|0
1605873030000|2020-11-20 11:50:30|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|5076.29|0
1605873060000|2020-11-20 11:51:00|5076.46|5076.46|5076.97|5076.97|5076.97|5076.97|5076.46|5076.46|0
1605873080000|2020-11-20 11:51:20|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|0
1605873090000|2020-11-20 11:51:30|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|0
1605873100000|2020-11-20 11:51:40|5077.53|5077.53|5077.47|5077.47|5077.53|5077.53|5077.47|5077.47|0
1605873110000|2020-11-20 11:51:50|5077.61|5077.61|5077.74|5077.74|5077.74|5077.74|5077.61|5077.61|0
1605873130000|2020-11-20 11:52:10|5077.54|5077.54|5075.47|5075.47|5077.54|5077.54|5075.47|5075.47|0
1605873170000|2020-11-20 11:52:50|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|0
1605873180000|2020-11-20 11:53:00|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|0
1605873190000|2020-11-20 11:53:10|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|5074.73|0
1605873220000|2020-11-20 11:53:40|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|0
1605873230000|2020-11-20 11:53:50|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1605873250000|2020-11-20 11:54:10|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|0
1605873270000|2020-11-20 11:54:30|5077.55|5077.55|5077.55|5077.55|5077.55|5077.55|5077.55|5077.55|0
1605873280000|2020-11-20 11:54:40|5076.18|5076.18|5076.04|5076.04|5076.18|5076.18|5076.04|5076.04|0
1605873290000|2020-11-20 11:54:50|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|0
1605873330000|2020-11-20 11:55:30|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|0
1605873340000|2020-11-20 11:55:40|5075.88|5075.88|5075.88|5075.88|5075.88|5075.88|5075.88|5075.88|0
1605873400000|2020-11-20 11:56:40|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|0
1605873410000|2020-11-20 11:56:50|5077.62|5077.62|5076.94|5076.94|5077.62|5077.62|5076.94|5076.94|0
1605873420000|2020-11-20 11:57:00|5075.56|5075.56|5074.87|5074.87|5075.56|5075.56|5074.87|5074.87|0
1605873430000|2020-11-20 11:57:10|5075.01|5075.01|5075.69|5075.69|5075.69|5075.69|5075.01|5075.01|0
1605873440000|2020-11-20 11:57:20|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|0
1605873450000|2020-11-20 11:57:30|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|0
1605873460000|2020-11-20 11:57:40|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|0
1605873480000|2020-11-20 11:58:00|5076.27|5076.27|5076.15|5076.15|5076.27|5076.27|5076.15|5076.15|0
1605873510000|2020-11-20 11:58:30|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|0
1605873570000|2020-11-20 11:59:30|5075.67|5075.67|5075.67|5075.67|5075.67|5075.67|5075.67|5075.67|0
1605873580000|2020-11-20 11:59:40|5075.81|5075.81|5076.73|5076.73|5076.73|5076.73|5075.81|5075.81|0
1605873590000|2020-11-20 11:59:50|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|0
1605873600000|2020-11-20 12:00:00|5077.07|5077.07|5075.35|5075.35|5077.07|5077.07|5075.35|5075.35|0
1605873610000|2020-11-20 12:00:10|5075.15|5075.15|5074.71|5074.71|5075.15|5075.15|5074.71|5074.71|0
1605873620000|2020-11-20 12:00:20|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|0
1605873660000|2020-11-20 12:01:00|5073.33|5073.33|5073.33|5073.33|5073.33|5073.33|5073.33|5073.33|0
1605873680000|2020-11-20 12:01:20|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1605873700000|2020-11-20 12:01:40|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|0
1605873720000|2020-11-20 12:02:00|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|0
1605873760000|2020-11-20 12:02:40|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|0
1605873780000|2020-11-20 12:03:00|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|0
1605873790000|2020-11-20 12:03:10|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|0
1605873800000|2020-11-20 12:03:20|5073.51|5073.51|5072.55|5072.55|5073.51|5073.51|5072.55|5072.55|0
1605873840000|2020-11-20 12:04:00|5072.32|5072.32|5070.07|5070.07|5072.32|5072.32|5070.07|5070.07|0
1605873850000|2020-11-20 12:04:10|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|0
1605873870000|2020-11-20 12:04:30|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|0
1605873900000|2020-11-20 12:05:00|5070.66|5070.66|5070.45|5070.45|5070.66|5070.66|5070.45|5070.45|0
1605873910000|2020-11-20 12:05:10|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|0
1605873940000|2020-11-20 12:05:40|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|0
1605873960000|2020-11-20 12:06:00|5072|5072|5072|5072|5072|5072|5072|5072|0
1605873970000|2020-11-20 12:06:10|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|5072.2|0
1605873990000|2020-11-20 12:06:30|5072.41|5072.41|5072.41|5072.41|5072.41|5072.41|5072.41|5072.41|0
1605874020000|2020-11-20 12:07:00|5072.14|5072.14|5073.35|5073.35|5073.35|5073.35|5071.97|5071.97|0
1605874090000|2020-11-20 12:08:10|5073.23|5073.23|5073.17|5073.17|5073.23|5073.23|5073.17|5073.17|0
1605874140000|2020-11-20 12:09:00|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|0
1605874150000|2020-11-20 12:09:10|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|0
1605874160000|2020-11-20 12:09:20|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1605874170000|2020-11-20 12:09:30|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|5073.87|0
1605874180000|2020-11-20 12:09:40|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1605874200000|2020-11-20 12:10:00|5074.34|5074.34|5074.63|5074.63|5074.63|5074.63|5074.34|5074.34|0
1605874250000|2020-11-20 12:10:50|5074.57|5074.57|5074.8|5074.8|5074.8|5074.8|5074.57|5074.57|0
1605874290000|2020-11-20 12:11:30|5075.2|5075.2|5075.34|5075.34|5075.34|5075.34|5075.2|5075.2|0
1605874310000|2020-11-20 12:11:50|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|0
1605874330000|2020-11-20 12:12:10|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|5075.34|0
1605874370000|2020-11-20 12:12:50|5075.47|5075.47|5074.78|5074.78|5075.47|5075.47|5074.78|5074.78|0
1605874400000|2020-11-20 12:13:20|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|0
1605874440000|2020-11-20 12:14:00|5074.82|5074.82|5074.82|5074.82|5074.82|5074.82|5074.82|5074.82|0
1605874490000|2020-11-20 12:14:50|5075.78|5075.78|5076.01|5076.01|5076.01|5076.01|5075.78|5075.78|0
1605874500000|2020-11-20 12:15:00|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|0
1605874550000|2020-11-20 12:15:50|5075.53|5075.53|5075.53|5075.53|5075.53|5075.53|5075.53|5075.53|0
1605874570000|2020-11-20 12:16:10|5075.3|5075.3|5075.06|5075.06|5075.3|5075.3|5075.06|5075.06|0
1605874590000|2020-11-20 12:16:30|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|5075.01|0
1605874630000|2020-11-20 12:17:10|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1605874640000|2020-11-20 12:17:20|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|0
1605874660000|2020-11-20 12:17:40|5075.22|5075.22|5075.54|5075.54|5075.54|5075.54|5075.22|5075.22|0
1605874670000|2020-11-20 12:17:50|5075.6|5075.6|5075.83|5075.83|5075.83|5075.83|5075.6|5075.6|0
1605874700000|2020-11-20 12:18:20|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|0
1605874720000|2020-11-20 12:18:40|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|0
1605874730000|2020-11-20 12:18:50|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|0
1605874770000|2020-11-20 12:19:30|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|0
1605874780000|2020-11-20 12:19:40|5075.58|5075.58|5075.46|5075.46|5075.58|5075.58|5075.46|5075.46|0
1605874790000|2020-11-20 12:19:50|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|0
1605874800000|2020-11-20 12:20:00|5074.14|5074.14|5074.01|5074.01|5074.14|5074.14|5074.01|5074.01|0
1605874830000|2020-11-20 12:20:30|5073.32|5073.32|5073.32|5073.32|5073.32|5073.32|5072.63|5072.63|0
1605874870000|2020-11-20 12:21:10|5072.63|5072.63|5073.21|5073.21|5073.21|5073.21|5072.52|5072.52|0
1605874910000|2020-11-20 12:21:50|5073.09|5073.09|5072.17|5072.17|5073.09|5073.09|5072.17|5072.17|0
1605874920000|2020-11-20 12:22:00|5071.91|5071.91|5071.91|5071.91|5071.91|5071.91|5071.91|5071.91|0
1605874930000|2020-11-20 12:22:10|5072.04|5072.04|5072.08|5072.08|5072.08|5072.08|5071.81|5071.81|0
1605875010000|2020-11-20 12:23:30|5072.77|5072.77|5072.56|5072.56|5072.77|5072.77|5072.56|5072.56|0
1605875030000|2020-11-20 12:23:50|5071.87|5071.87|5071.19|5071.19|5071.87|5071.87|5071.19|5071.19|0
1605875040000|2020-11-20 12:24:00|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|0
1605875050000|2020-11-20 12:24:10|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|0
1605875090000|2020-11-20 12:24:50|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1605875100000|2020-11-20 12:25:00|5070.52|5070.52|5070.14|5070.14|5070.52|5070.52|5070.14|5070.14|0
1605875140000|2020-11-20 12:25:40|5070.27|5070.27|5070.27|5070.27|5070.27|5070.27|5070.27|5070.27|0
1605875160000|2020-11-20 12:26:00|5070.21|5070.21|5070.36|5070.36|5070.36|5070.36|5070.16|5070.16|0
1605875170000|2020-11-20 12:26:10|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|5070.57|0
1605875230000|2020-11-20 12:27:10|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|0
1605875240000|2020-11-20 12:27:20|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|0
1605875250000|2020-11-20 12:27:30|5070.74|5070.74|5071.14|5071.14|5071.14|5071.14|5070.74|5070.74|0
1605875260000|2020-11-20 12:27:40|5071.37|5071.37|5071.61|5071.61|5071.61|5071.61|5071.37|5071.37|0
1605875270000|2020-11-20 12:27:50|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|0
1605875300000|2020-11-20 12:28:20|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|0
1605875310000|2020-11-20 12:28:30|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|0
1605875330000|2020-11-20 12:28:50|5073.91|5073.91|5073.91|5073.91|5073.91|5073.91|5073.91|5073.91|0
1605875390000|2020-11-20 12:29:50|5074.6|5074.6|5074.66|5074.66|5074.66|5074.66|5074.6|5074.6|0
1605875400000|2020-11-20 12:30:00|5074.94|5074.94|5074.26|5074.26|5074.94|5074.94|5074.26|5074.26|0
1605875410000|2020-11-20 12:30:10|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|0
1605875420000|2020-11-20 12:30:20|5073.17|5073.17|5073.86|5073.86|5073.86|5073.86|5073.17|5073.17|0
1605875440000|2020-11-20 12:30:40|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|0
1605875450000|2020-11-20 12:30:50|5074.28|5074.28|5074.28|5074.28|5074.28|5074.28|5074.28|5074.28|0
1605875460000|2020-11-20 12:31:00|5074.45|5074.45|5074.68|5074.68|5074.68|5074.68|5074.45|5074.45|0
1605875500000|2020-11-20 12:31:40|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|0
1605875510000|2020-11-20 12:31:50|5074.27|5074.27|5073.86|5073.86|5074.27|5074.27|5073.86|5073.86|0
1605875520000|2020-11-20 12:32:00|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|0
1605875640000|2020-11-20 12:34:00|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|0
1605875740000|2020-11-20 12:35:40|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|0
1605875750000|2020-11-20 12:35:50|5073.55|5073.55|5072.87|5072.87|5073.55|5073.55|5072.87|5072.87|0
1605875850000|2020-11-20 12:37:30|5073|5073|5073|5073|5073|5073|5073|5073|0
1605875860000|2020-11-20 12:37:40|5072.83|5072.83|5072.83|5072.83|5072.83|5072.83|5072.83|5072.83|0
1605875870000|2020-11-20 12:37:50|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|0
1605875890000|2020-11-20 12:38:10|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|5072.92|0
1605875910000|2020-11-20 12:38:30|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|0
1605875920000|2020-11-20 12:38:40|5073|5073|5073|5073|5073|5073|5073|5073|0
1605875940000|2020-11-20 12:39:00|5072.94|5072.94|5072.71|5072.71|5072.94|5072.94|5072.71|5072.71|0
1605875950000|2020-11-20 12:39:10|5073.4|5073.4|5073.13|5073.13|5073.4|5073.4|5073.13|5073.13|0
1605876000000|2020-11-20 12:40:00|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1605876020000|2020-11-20 12:40:20|5071.58|5071.58|5071.53|5071.53|5071.58|5071.58|5071.53|5071.53|0
1605876030000|2020-11-20 12:40:30|5071.29|5071.29|5071.06|5071.06|5071.29|5071.29|5071.06|5071.06|0
1605876040000|2020-11-20 12:40:40|5071.23|5071.23|5071.17|5071.17|5071.23|5071.23|5071.17|5071.17|0
1605876110000|2020-11-20 12:41:50|5071.23|5071.23|5071.52|5071.52|5071.52|5071.52|5071.23|5071.23|0
1605876120000|2020-11-20 12:42:00|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|0
1605876140000|2020-11-20 12:42:20|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|0
1605876160000|2020-11-20 12:42:40|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1605876210000|2020-11-20 12:43:30|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|0
1605876220000|2020-11-20 12:43:40|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|0
1605876240000|2020-11-20 12:44:00|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|0
1605876290000|2020-11-20 12:44:50|5073.47|5073.47|5073.6|5073.6|5073.6|5073.6|5073.47|5073.47|0
1605876320000|2020-11-20 12:45:20|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|0
1605876340000|2020-11-20 12:45:40|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|0
1605876350000|2020-11-20 12:45:50|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|0
1605876390000|2020-11-20 12:46:30|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|0
1605876420000|2020-11-20 12:47:00|5072.9|5072.9|5072.66|5072.66|5072.9|5072.9|5072.66|5072.66|0
1605876430000|2020-11-20 12:47:10|5072.46|5072.46|5072.46|5072.46|5072.46|5072.46|5072.32|5072.32|0
1605876490000|2020-11-20 12:48:10|5072.17|5072.17|5071.94|5071.94|5072.17|5072.17|5071.89|5071.89|0
1605876500000|2020-11-20 12:48:20|5071.71|5071.71|5071.73|5071.73|5071.94|5071.94|5071.71|5071.71|0
1605876540000|2020-11-20 12:49:00|5071.05|5071.05|5070.02|5070.02|5071.05|5071.05|5070.02|5070.02|0
1605876560000|2020-11-20 12:49:20|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|5069.33|0
1605876600000|2020-11-20 12:50:00|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|0
1605876610000|2020-11-20 12:50:10|5069.04|5069.04|5068.58|5068.58|5069.04|5069.04|5068.58|5068.58|0
1605876650000|2020-11-20 12:50:50|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|0
1605876670000|2020-11-20 12:51:10|5068.41|5068.41|5068.46|5068.46|5068.46|5068.46|5068.41|5068.41|0
1605876710000|2020-11-20 12:51:50|5067.78|5067.78|5067.09|5067.09|5067.78|5067.78|5067.09|5067.09|0
1605876760000|2020-11-20 12:52:40|5068.46|5068.46|5068.7|5068.7|5068.7|5068.7|5068.46|5068.46|0
1605876820000|2020-11-20 12:53:40|5068.01|5068.01|5068.01|5068.01|5068.01|5068.01|5067.95|5067.95|0
1605876880000|2020-11-20 12:54:40|5068.7|5068.7|5069.06|5069.06|5069.06|5069.06|5068.7|5068.7|0
1605876890000|2020-11-20 12:54:50|5069.12|5069.12|5069.46|5069.46|5069.46|5069.46|5069.12|5069.12|0
1605876900000|2020-11-20 12:55:00|5068.78|5068.78|5068.98|5068.98|5068.98|5068.98|5068.78|5068.78|0
1605876910000|2020-11-20 12:55:10|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|0
1605876960000|2020-11-20 12:56:00|5068.98|5068.98|5069.12|5069.12|5069.12|5069.12|5068.98|5068.98|0
1605876990000|2020-11-20 12:56:30|5069.25|5069.25|5069.25|5069.25|5069.25|5069.25|5069.25|5069.25|0
1605877000000|2020-11-20 12:56:40|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|0
1605877020000|2020-11-20 12:57:00|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|0
1605877040000|2020-11-20 12:57:20|5068.83|5068.83|5068.72|5068.72|5068.83|5068.83|5068.72|5068.72|0
1605877100000|2020-11-20 12:58:20|5068.92|5068.92|5068.92|5068.92|5068.92|5068.92|5068.92|5068.92|0
1605877130000|2020-11-20 12:58:50|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|0
1605877180000|2020-11-20 12:59:40|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|0
1605877220000|2020-11-20 13:00:20|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|0
1605877250000|2020-11-20 13:00:50|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|0
1605877290000|2020-11-20 13:01:30|5070.21|5070.21|5070.21|5070.21|5070.21|5070.21|5070.21|5070.21|0
1605877310000|2020-11-20 13:01:50|5070.07|5070.07|5070.4|5070.4|5070.4|5070.4|5069.94|5069.94|0
1605877370000|2020-11-20 13:02:50|5071.09|5071.09|5070.86|5070.86|5071.09|5071.09|5070.86|5070.86|0
1605877380000|2020-11-20 13:03:00|5070.17|5070.17|5070.04|5070.04|5070.17|5070.17|5070.04|5070.04|0
1605877460000|2020-11-20 13:04:20|5070.73|5070.73|5070.04|5070.04|5070.73|5070.73|5070.04|5070.04|0
1605877470000|2020-11-20 13:04:30|5069.35|5069.35|5069.35|5069.35|5069.35|5069.35|5069.35|5069.35|0
1605877500000|2020-11-20 13:05:00|5070.04|5070.04|5070.57|5070.57|5070.57|5070.57|5070.04|5070.04|0
1605877530000|2020-11-20 13:05:30|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|0
1605877640000|2020-11-20 13:07:20|5071.68|5071.68|5070.31|5070.31|5071.68|5071.68|5070.31|5070.31|0
1605877660000|2020-11-20 13:07:40|5070.99|5070.99|5070.31|5070.31|5070.99|5070.99|5070.31|5070.31|0
1605877680000|2020-11-20 13:08:00|5070.36|5070.36|5072.38|5072.38|5072.38|5072.38|5070.36|5070.36|0
1605877690000|2020-11-20 13:08:10|5073.76|5073.76|5072.38|5072.38|5073.76|5073.76|5072.38|5072.38|0
1605877700000|2020-11-20 13:08:20|5072.18|5072.18|5071.94|5071.94|5072.18|5072.18|5071.94|5071.94|0
1605877710000|2020-11-20 13:08:30|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|0
1605877720000|2020-11-20 13:08:40|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|0
1605877730000|2020-11-20 13:08:50|5071.83|5071.83|5071.83|5071.83|5071.83|5071.83|5071.83|5071.83|0
1605877780000|2020-11-20 13:09:40|5071.97|5071.97|5071.97|5071.97|5071.97|5071.97|5071.97|5071.97|0
1605877790000|2020-11-20 13:09:50|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|0
1605877800000|2020-11-20 13:10:00|5070.88|5070.88|5070.19|5070.19|5070.88|5070.88|5070.19|5070.19|0
1605877810000|2020-11-20 13:10:10|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|0
1605877830000|2020-11-20 13:10:30|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|0
1605877840000|2020-11-20 13:10:40|5070.4|5070.4|5069.71|5069.71|5070.4|5070.4|5069.71|5069.71|0
1605877850000|2020-11-20 13:10:50|5070.4|5070.4|5071.08|5071.08|5071.08|5071.08|5070.4|5070.4|0
1605877860000|2020-11-20 13:11:00|5069.71|5069.71|5069.48|5069.48|5069.71|5069.71|5069.48|5069.48|0
1605877870000|2020-11-20 13:11:10|5069.42|5069.42|5069.22|5069.22|5069.42|5069.42|5069.22|5069.22|0
1605877880000|2020-11-20 13:11:20|5068.95|5068.95|5068.26|5068.26|5068.95|5068.95|5068.26|5068.26|0
1605877890000|2020-11-20 13:11:30|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|0
1605877910000|2020-11-20 13:11:50|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|0
1605877920000|2020-11-20 13:12:00|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1605877970000|2020-11-20 13:12:50|5067.82|5067.82|5067.55|5067.55|5067.82|5067.82|5067.55|5067.55|0
1605877990000|2020-11-20 13:13:10|5068.24|5068.24|5067.55|5067.55|5068.24|5068.24|5067.55|5067.55|0
1605878000000|2020-11-20 13:13:20|5068.24|5068.24|5068.38|5068.38|5068.38|5068.38|5068.24|5068.24|0
1605878010000|2020-11-20 13:13:30|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|0
1605878020000|2020-11-20 13:13:40|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|0
1605878080000|2020-11-20 13:14:40|5068.09|5068.09|5067.98|5067.98|5068.09|5068.09|5067.98|5067.98|0
1605878120000|2020-11-20 13:15:20|5069.35|5069.35|5069.38|5069.38|5069.58|5069.58|5069.35|5069.35|0
1605878140000|2020-11-20 13:15:40|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|0
1605878200000|2020-11-20 13:16:40|5069.89|5069.89|5069.89|5069.89|5069.89|5069.89|5069.89|5069.89|0
1605878230000|2020-11-20 13:17:10|5069.69|5069.69|5069.48|5069.48|5069.69|5069.69|5069.48|5069.48|0
1605878250000|2020-11-20 13:17:30|5069.21|5069.21|5067.71|5067.71|5069.21|5069.21|5067.71|5067.71|0
1605878270000|2020-11-20 13:17:50|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1605878280000|2020-11-20 13:18:00|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|0
1605878300000|2020-11-20 13:18:20|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|0
1605878310000|2020-11-20 13:18:30|5069.26|5069.26|5069.47|5069.47|5069.47|5069.47|5069.26|5069.26|0
1605878360000|2020-11-20 13:19:20|5070.15|5070.15|5070.84|5070.84|5070.84|5070.84|5070.15|5070.15|0
1605878380000|2020-11-20 13:19:40|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|0
1605878390000|2020-11-20 13:19:50|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1605878400000|2020-11-20 13:20:00|5072.45|5072.45|5071.76|5071.76|5072.45|5072.45|5071.76|5071.76|0
1605878410000|2020-11-20 13:20:10|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|0
1605878430000|2020-11-20 13:20:30|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|0
1605878450000|2020-11-20 13:20:50|5071.26|5071.26|5071.26|5071.26|5071.26|5071.26|5071.26|5071.26|0
1605878460000|2020-11-20 13:21:00|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|0
1605878530000|2020-11-20 13:22:10|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|0
1605878540000|2020-11-20 13:22:20|5070.8|5070.8|5070.12|5070.12|5070.8|5070.8|5070.12|5070.12|0
1605878550000|2020-11-20 13:22:30|5070|5070|5070|5070|5070|5070|5070|5070|0
1605878580000|2020-11-20 13:23:00|5069.94|5069.94|5070.08|5070.08|5070.08|5070.08|5069.94|5069.94|0
1605878600000|2020-11-20 13:23:20|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|0
1605878620000|2020-11-20 13:23:40|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|0
1605878630000|2020-11-20 13:23:50|5072.27|5072.27|5072.33|5072.33|5072.33|5072.33|5072.27|5072.27|0
1605878640000|2020-11-20 13:24:00|5072.39|5072.39|5072.5|5072.5|5072.5|5072.5|5072.39|5072.39|0
1605878660000|2020-11-20 13:24:20|5072.3|5072.3|5072.3|5072.3|5072.3|5072.3|5072.3|5072.3|0
1605878670000|2020-11-20 13:24:30|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|0
1605878700000|2020-11-20 13:25:00|5071.96|5071.96|5071.1|5071.1|5071.96|5071.96|5070.41|5070.41|0
1605878710000|2020-11-20 13:25:10|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|0
1605878720000|2020-11-20 13:25:20|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|0
1605878730000|2020-11-20 13:25:30|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|0
1605878750000|2020-11-20 13:25:50|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|0
1605878760000|2020-11-20 13:26:00|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|0
1605878770000|2020-11-20 13:26:10|5069.91|5069.91|5070.08|5070.08|5070.08|5070.08|5069.91|5069.91|0
1605878790000|2020-11-20 13:26:30|5069.81|5069.81|5069.81|5069.81|5069.81|5069.81|5069.81|5069.81|0
1605878800000|2020-11-20 13:26:40|5069.13|5069.13|5067.87|5067.87|5069.13|5069.13|5067.87|5067.87|0
1605878820000|2020-11-20 13:27:00|5067.69|5067.69|5067.69|5067.69|5067.69|5067.69|5067.69|5067.69|0
1605878830000|2020-11-20 13:27:10|5067.01|5067.01|5067.01|5067.01|5068.38|5068.38|5067.01|5067.01|0
1605878840000|2020-11-20 13:27:20|5066.95|5066.95|5065.75|5065.75|5067.12|5067.12|5065.75|5065.75|0
1605878850000|2020-11-20 13:27:30|5063|5063|5063|5063|5063|5063|5063|5063|0
1605878860000|2020-11-20 13:27:40|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|0
1605878870000|2020-11-20 13:27:50|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|5062.63|0
1605878890000|2020-11-20 13:28:10|5064|5064|5063.55|5063.55|5064.24|5064.24|5063.55|5063.55|0
1605878900000|2020-11-20 13:28:20|5064.93|5064.93|5064.93|5064.93|5064.93|5064.93|5064.93|5064.93|0
1605878910000|2020-11-20 13:28:30|5064.75|5064.75|5065.65|5065.65|5065.65|5065.65|5064.75|5064.75|0
1605878920000|2020-11-20 13:28:40|5065.42|5065.42|5065.42|5065.42|5065.42|5065.42|5065.42|5065.42|0
1605878930000|2020-11-20 13:28:50|5066.11|5066.11|5066.11|5066.11|5066.11|5066.11|5066.11|5066.11|0
1605878940000|2020-11-20 13:29:00|5065.93|5065.93|5065.88|5065.88|5065.93|5065.93|5065.88|5065.88|0
1605878950000|2020-11-20 13:29:10|5065.19|5065.19|5064.64|5064.64|5065.19|5065.19|5064.5|5064.5|0
1605878960000|2020-11-20 13:29:20|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|0
1605878970000|2020-11-20 13:29:30|5064.64|5064.64|5064.64|5064.64|5064.64|5064.64|5064.64|5064.64|0
1605878990000|2020-11-20 13:29:50|5064.75|5064.75|5064.63|5064.63|5064.86|5064.86|5064.63|5064.63|0
1605879000000|2020-11-20 13:30:00|5064.69|5064.69|5064.69|5064.69|5064.69|5064.69|5064.69|5064.69|0
1605879010000|2020-11-20 13:30:10|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|0
1605879020000|2020-11-20 13:30:20|5064.36|5064.36|5064.36|5064.36|5064.36|5064.36|5064.36|5064.36|0
1605879030000|2020-11-20 13:30:30|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|0
1605879060000|2020-11-20 13:31:00|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|0
1605879070000|2020-11-20 13:31:10|5063.43|5063.43|5063.43|5063.43|5063.43|5063.43|5063.43|5063.43|0
1605879110000|2020-11-20 13:31:50|5063.72|5063.72|5065.1|5065.1|5065.1|5065.1|5063.72|5063.72|0
1605879120000|2020-11-20 13:32:00|5065.3|5065.3|5065.51|5065.51|5065.51|5065.51|5065.3|5065.3|0
1605879140000|2020-11-20 13:32:20|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|5065.74|0
1605879150000|2020-11-20 13:32:30|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|0
1605879180000|2020-11-20 13:33:00|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|0
1605879210000|2020-11-20 13:33:30|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|0
1605879240000|2020-11-20 13:34:00|5068.15|5068.15|5069.44|5069.44|5069.44|5069.44|5068.15|5068.15|0
1605879270000|2020-11-20 13:34:30|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|0
1605879300000|2020-11-20 13:35:00|5069.92|5069.92|5069.92|5069.92|5069.92|5069.92|5069.92|5069.92|0
1605879320000|2020-11-20 13:35:20|5070.61|5070.61|5070.61|5070.61|5071.3|5071.3|5070.61|5070.61|0
1605879360000|2020-11-20 13:36:00|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|0
1605879390000|2020-11-20 13:36:30|5071.02|5071.02|5071.25|5071.25|5071.25|5071.25|5071.02|5071.02|0
1605879400000|2020-11-20 13:36:40|5071.37|5071.37|5072.69|5072.69|5072.69|5072.69|5071.31|5071.31|0
1605879420000|2020-11-20 13:37:00|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|0
1605879450000|2020-11-20 13:37:30|5072|5072|5072|5072|5072|5072|5072|5072|0
1605879460000|2020-11-20 13:37:40|5071.79|5071.79|5071.59|5071.59|5071.79|5071.79|5071.59|5071.59|0
1605879480000|2020-11-20 13:38:00|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|0
1605879560000|2020-11-20 13:39:20|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|0
1605879580000|2020-11-20 13:39:40|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|0
1605879600000|2020-11-20 13:40:00|5070.8|5070.8|5070.8|5070.8|5071.49|5071.49|5070.8|5070.8|0
1605879610000|2020-11-20 13:40:10|5070.12|5070.12|5070.12|5070.12|5070.12|5070.12|5070.12|5070.12|0
1605879620000|2020-11-20 13:40:20|5069.43|5069.43|5067.13|5067.13|5069.43|5069.43|5067.13|5067.13|0
1605879670000|2020-11-20 13:41:10|5066.9|5066.9|5067.36|5067.36|5067.59|5067.59|5066.9|5066.9|0
1605879680000|2020-11-20 13:41:20|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|0
1605879710000|2020-11-20 13:41:50|5066.96|5066.96|5066.69|5066.69|5066.96|5066.96|5066.69|5066.69|0
1605879740000|2020-11-20 13:42:20|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|0
1605879770000|2020-11-20 13:42:50|5066.69|5066.69|5066|5066|5066.69|5066.69|5066|5066|0
1605879780000|2020-11-20 13:43:00|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|0
1605879800000|2020-11-20 13:43:20|5064.9|5064.9|5064.7|5064.7|5064.9|5064.9|5064.7|5064.7|0
1605879840000|2020-11-20 13:44:00|5065.38|5065.38|5065.38|5065.38|5065.38|5065.38|5065.38|5065.38|0
1605879870000|2020-11-20 13:44:30|5065.33|5065.33|5065.33|5065.33|5065.33|5065.33|5065.33|5065.33|0
1605879890000|2020-11-20 13:44:50|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|0
1605879900000|2020-11-20 13:45:00|5066.87|5066.87|5066.87|5066.87|5066.87|5066.87|5066.87|5066.87|0
1605879920000|2020-11-20 13:45:20|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|0
1605879930000|2020-11-20 13:45:30|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|0
1605879940000|2020-11-20 13:45:40|5067.46|5067.46|5067.64|5067.64|5067.64|5067.64|5067.46|5067.46|0
1605879990000|2020-11-20 13:46:30|5068.04|5068.04|5067.81|5067.81|5068.04|5068.04|5067.75|5067.75|0
1605880000000|2020-11-20 13:46:40|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|0
1605880010000|2020-11-20 13:46:50|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|0
1605880020000|2020-11-20 13:47:00|5068.33|5068.33|5069.01|5069.01|5069.01|5069.01|5068.33|5068.33|0
1605880070000|2020-11-20 13:47:50|5069.15|5069.15|5069.15|5069.15|5069.15|5069.15|5069.15|5069.15|0
1605880100000|2020-11-20 13:48:20|5069.84|5069.84|5070.65|5070.65|5070.65|5070.65|5069.84|5069.84|0
1605880120000|2020-11-20 13:48:40|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|5070.76|0
1605880160000|2020-11-20 13:49:20|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|5070.59|5070.59|0
1605880170000|2020-11-20 13:49:30|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|0
1605880180000|2020-11-20 13:49:40|5070.65|5070.65|5069.96|5069.96|5070.65|5070.65|5069.96|5069.96|0
1605880190000|2020-11-20 13:49:50|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|0
1605880200000|2020-11-20 13:50:00|5069.64|5069.64|5069.23|5069.23|5069.64|5069.64|5069.23|5069.23|0
1605880210000|2020-11-20 13:50:10|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|0
1605880220000|2020-11-20 13:50:20|5069.13|5069.13|5069.13|5069.13|5069.13|5069.13|5069.13|5069.13|0
1605880230000|2020-11-20 13:50:30|5068.84|5068.84|5069.13|5069.13|5069.13|5069.13|5068.84|5068.84|0
1605880250000|2020-11-20 13:50:50|5069.54|5069.54|5069.54|5069.54|5069.54|5069.54|5069.54|5069.54|0
1605880260000|2020-11-20 13:51:00|5069.6|5069.6|5070.13|5070.13|5070.13|5070.13|5068.97|5068.97|0
1605880290000|2020-11-20 13:51:30|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|0
1605880310000|2020-11-20 13:51:50|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|0
1605880320000|2020-11-20 13:52:00|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|0
1605880330000|2020-11-20 13:52:10|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|0
1605880340000|2020-11-20 13:52:20|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|0
1605880350000|2020-11-20 13:52:30|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|5069.84|0
1605880380000|2020-11-20 13:53:00|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|0
1605880420000|2020-11-20 13:53:40|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|0
1605880430000|2020-11-20 13:53:50|5069.43|5069.43|5070.11|5070.11|5070.11|5070.11|5069.43|5069.43|0
1605880450000|2020-11-20 13:54:10|5070.23|5070.23|5068.17|5068.17|5070.23|5070.23|5068.17|5068.17|0
1605880480000|2020-11-20 13:54:40|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|0
1605880490000|2020-11-20 13:54:50|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|0
1605880510000|2020-11-20 13:55:10|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|0
1605880520000|2020-11-20 13:55:20|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|0
1605880530000|2020-11-20 13:55:30|5068.68|5068.68|5068.68|5068.68|5068.68|5068.68|5068.68|5068.68|0
1605880540000|2020-11-20 13:55:40|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|0
1605880600000|2020-11-20 13:56:40|5068.79|5068.79|5068.85|5068.85|5069.67|5069.67|5068.79|5068.79|0
1605880610000|2020-11-20 13:56:50|5069.02|5069.02|5069.13|5069.13|5069.13|5069.13|5069.02|5069.02|0
1605880630000|2020-11-20 13:57:10|5069.37|5069.37|5069.37|5069.37|5069.37|5069.37|5069.37|5069.37|0
1605880640000|2020-11-20 13:57:20|5070.19|5070.19|5070.63|5070.63|5070.63|5070.63|5070.19|5070.19|0
1605880650000|2020-11-20 13:57:30|5070.83|5070.83|5070.66|5070.66|5070.83|5070.83|5070.66|5070.66|0
1605880670000|2020-11-20 13:57:50|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|0
1605880680000|2020-11-20 13:58:00|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|0
1605880710000|2020-11-20 13:58:30|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|0
1605880730000|2020-11-20 13:58:50|5071.67|5071.67|5071.67|5071.67|5071.67|5071.67|5071.67|5071.67|0
1605880740000|2020-11-20 13:59:00|5071.94|5071.94|5070.7|5070.7|5072.07|5072.07|5070.7|5070.7|0
1605880760000|2020-11-20 13:59:20|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|5070.49|0
1605880770000|2020-11-20 13:59:30|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|0
1605880790000|2020-11-20 13:59:50|5069.6|5069.6|5067.15|5067.15|5069.6|5069.6|5067.03|5067.03|0
1605880800000|2020-11-20 14:00:00|5066.46|5066.46|5067.15|5067.15|5067.15|5067.15|5066.46|5066.46|0
1605880810000|2020-11-20 14:00:10|5065.77|5065.77|5066.94|5066.94|5066.94|5066.94|5065.77|5065.77|0
1605880830000|2020-11-20 14:00:30|5066.88|5066.88|5066.94|5066.94|5066.94|5066.94|5066.88|5066.88|0
1605880850000|2020-11-20 14:00:50|5067|5067|5067|5067|5067|5067|5067|5067|0
1605880860000|2020-11-20 14:01:00|5066.88|5066.88|5066.82|5066.82|5066.88|5066.88|5066.82|5066.82|0
1605880880000|2020-11-20 14:01:20|5067.03|5067.03|5068.42|5068.42|5068.42|5068.42|5066.91|5066.91|0
1605880890000|2020-11-20 14:01:30|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|0
1605880900000|2020-11-20 14:01:40|5068.02|5068.02|5067.28|5067.28|5068.02|5068.02|5067.28|5067.28|0
1605880910000|2020-11-20 14:01:50|5067.62|5067.62|5066.59|5066.59|5067.62|5067.62|5066.59|5066.59|0
1605880920000|2020-11-20 14:02:00|5066.8|5066.8|5066.8|5066.8|5066.8|5066.8|5066.8|5066.8|0
1605880930000|2020-11-20 14:02:10|5067.48|5067.48|5067.14|5067.14|5067.48|5067.48|5066.8|5066.8|0
1605880940000|2020-11-20 14:02:20|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|0
1605880950000|2020-11-20 14:02:30|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|0
1605880960000|2020-11-20 14:02:40|5066|5066|5066|5066|5066|5066|5066|5066|0
1605880970000|2020-11-20 14:02:50|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|0
1605880980000|2020-11-20 14:03:00|5068.75|5068.75|5069.44|5069.44|5069.44|5069.44|5068.75|5068.75|0
1605881030000|2020-11-20 14:03:50|5069.49|5069.49|5069.84|5069.84|5069.84|5069.84|5069.49|5069.49|0
1605881040000|2020-11-20 14:04:00|5069.49|5069.49|5068.69|5068.69|5069.49|5069.49|5068.69|5068.69|0
1605881080000|2020-11-20 14:04:40|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|0
1605881100000|2020-11-20 14:05:00|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|0
1605881110000|2020-11-20 14:05:10|5068.56|5068.56|5067.35|5067.35|5068.56|5068.56|5067.35|5067.35|0
1605881180000|2020-11-20 14:06:20|5068.04|5068.04|5068.73|5068.73|5068.73|5068.73|5068.04|5068.04|0
1605881190000|2020-11-20 14:06:30|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|0
1605881250000|2020-11-20 14:07:30|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|0
1605881260000|2020-11-20 14:07:40|5068.04|5068.04|5067.91|5067.91|5068.04|5068.04|5067.91|5067.91|0
1605881280000|2020-11-20 14:08:00|5067.97|5067.97|5067.91|5067.91|5067.97|5067.97|5067.91|5067.91|0
1605881300000|2020-11-20 14:08:20|5069.28|5069.28|5069.28|5069.28|5069.28|5069.28|5069.28|5069.28|0
1605881330000|2020-11-20 14:08:50|5069.15|5069.15|5068.68|5068.68|5069.15|5069.15|5068.68|5068.68|0
1605881380000|2020-11-20 14:09:40|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1605881390000|2020-11-20 14:09:50|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|0
1605881420000|2020-11-20 14:10:20|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|0
1605881430000|2020-11-20 14:10:30|5067.25|5067.25|5066.57|5066.57|5067.25|5067.25|5066.57|5066.57|0
1605881440000|2020-11-20 14:10:40|5066.85|5066.85|5066.85|5066.85|5066.85|5066.85|5066.85|5066.85|0
1605881450000|2020-11-20 14:10:50|5066.51|5066.51|5066.85|5066.85|5066.85|5066.85|5066.51|5066.51|0
1605881490000|2020-11-20 14:11:30|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|0
1605881530000|2020-11-20 14:12:10|5067.54|5067.54|5066.17|5066.17|5067.54|5067.54|5066.17|5066.17|0
1605881560000|2020-11-20 14:12:40|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|0
1605881570000|2020-11-20 14:12:50|5066.57|5066.57|5066.57|5066.57|5066.57|5066.57|5066.57|5066.57|0
1605881590000|2020-11-20 14:13:10|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|0
1605881620000|2020-11-20 14:13:40|5066.34|5066.34|5066.34|5066.34|5066.34|5066.34|5066.34|5066.34|0
1605881650000|2020-11-20 14:14:10|5066.1|5066.1|5065.88|5065.88|5066.1|5066.1|5065.88|5065.88|0
1605881670000|2020-11-20 14:14:30|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|0
1605881680000|2020-11-20 14:14:40|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|0
1605881690000|2020-11-20 14:14:50|5065.66|5065.66|5065.72|5065.72|5065.72|5065.72|5065.66|5065.66|0
1605881700000|2020-11-20 14:15:00|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|0
1605881730000|2020-11-20 14:15:30|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|0
1605881760000|2020-11-20 14:16:00|5065.93|5065.93|5065.99|5065.99|5065.99|5065.99|5065.93|5065.93|0
1605881790000|2020-11-20 14:16:30|5066.2|5066.2|5066.2|5066.2|5066.2|5066.2|5066.2|5066.2|0
1605881820000|2020-11-20 14:17:00|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|0
1605881850000|2020-11-20 14:17:30|5067|5067|5066.83|5066.83|5067|5067|5066.83|5066.83|0
1605881880000|2020-11-20 14:18:00|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|0
1605881890000|2020-11-20 14:18:10|5066.25|5066.25|5066.25|5066.25|5066.25|5066.25|5066.25|5066.25|0
1605881900000|2020-11-20 14:18:20|5066.05|5066.05|5066.05|5066.05|5066.05|5066.05|5066.05|5066.05|0
1605881930000|2020-11-20 14:18:50|5066.18|5066.18|5066.12|5066.12|5066.18|5066.18|5066.12|5066.12|0
1605881950000|2020-11-20 14:19:10|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5066.24|5066.24|0
1605881980000|2020-11-20 14:19:40|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|0
1605882000000|2020-11-20 14:20:00|5066.03|5066.03|5064.66|5064.66|5066.03|5066.03|5064.66|5064.66|0
1605882020000|2020-11-20 14:20:20|5064.31|5064.31|5063.97|5063.97|5064.31|5064.31|5063.97|5063.97|0
1605882030000|2020-11-20 14:20:30|5063.28|5063.28|5063.28|5063.28|5063.28|5063.28|5063.28|5063.28|0
1605882040000|2020-11-20 14:20:40|5063.22|5063.22|5063.43|5063.43|5063.43|5063.43|5062.96|5062.96|0
1605882060000|2020-11-20 14:21:00|5064.81|5064.81|5065.07|5065.07|5065.07|5065.07|5064.81|5064.81|0
1605882140000|2020-11-20 14:22:20|5065.02|5065.02|5065.25|5065.25|5065.94|5065.94|5065.02|5065.02|0
1605882150000|2020-11-20 14:22:30|5065.38|5065.38|5066.07|5066.07|5066.07|5066.07|5065.38|5065.38|0
1605882160000|2020-11-20 14:22:40|5066.34|5066.34|5068.36|5068.36|5068.36|5068.36|5066.34|5066.34|0
1605882180000|2020-11-20 14:23:00|5069.05|5069.05|5068.36|5068.36|5069.05|5069.05|5068.36|5068.36|0
1605882200000|2020-11-20 14:23:20|5068.56|5068.56|5068.56|5068.56|5068.56|5068.56|5068.56|5068.56|0
1605882220000|2020-11-20 14:23:40|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|0
1605882230000|2020-11-20 14:23:50|5069.48|5069.48|5069.35|5069.35|5069.48|5069.48|5069.35|5069.35|0
1605882250000|2020-11-20 14:24:10|5069.01|5069.01|5068.66|5068.66|5069.01|5069.01|5068.66|5068.66|0
1605882280000|2020-11-20 14:24:40|5067.98|5067.98|5067.98|5067.98|5067.98|5067.98|5067.98|5067.98|0
1605882300000|2020-11-20 14:25:00|5068.03|5068.03|5068.03|5068.03|5068.03|5068.03|5068.03|5068.03|0
1605882310000|2020-11-20 14:25:10|5068.2|5068.2|5068.95|5068.95|5068.95|5068.95|5068.2|5068.2|0
1605882350000|2020-11-20 14:25:50|5068.89|5068.89|5068.84|5068.84|5068.89|5068.89|5068.84|5068.84|0
1605882380000|2020-11-20 14:26:20|5069.52|5069.52|5069.85|5069.85|5069.96|5069.96|5069.52|5069.52|0
1605882400000|2020-11-20 14:26:40|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|0
1605882420000|2020-11-20 14:27:00|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|0
1605882440000|2020-11-20 14:27:20|5070.53|5070.53|5068.95|5068.95|5070.53|5070.53|5068.95|5068.95|0
1605882460000|2020-11-20 14:27:40|5068.73|5068.73|5068.61|5068.61|5068.73|5068.73|5068.61|5068.61|0
1605882480000|2020-11-20 14:28:00|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|0
1605882520000|2020-11-20 14:28:40|5069.16|5069.16|5068.48|5068.48|5069.16|5069.16|5068.48|5068.48|0
1605882540000|2020-11-20 14:29:00|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|0
1605882570000|2020-11-20 14:29:30|5068.14|5068.14|5068.14|5068.14|5068.14|5068.14|5068.14|5068.14|0
1605882580000|2020-11-20 14:29:40|5067.9|5067.9|5067.9|5067.9|5067.9|5067.9|5067.9|5067.9|0
1605882590000|2020-11-20 14:29:50|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|0
1605882600000|2020-11-20 14:30:00|5069.28|5069.28|5070.08|5070.08|5070.08|5070.08|5069.28|5069.28|0
1605882610000|2020-11-20 14:30:10|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|0
1605882620000|2020-11-20 14:30:20|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|0
1605882630000|2020-11-20 14:30:30|5069.6|5069.6|5069.6|5069.6|5069.6|5069.6|5069.6|5069.6|0
1605882650000|2020-11-20 14:30:50|5071.67|5071.67|5071.67|5071.67|5071.67|5071.67|5071.67|5071.67|0
1605882660000|2020-11-20 14:31:00|5071.72|5071.72|5073.95|5073.95|5073.95|5073.95|5071.72|5071.72|0
1605882670000|2020-11-20 14:31:10|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|0
1605882680000|2020-11-20 14:31:20|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|0
1605882700000|2020-11-20 14:31:40|5074.02|5074.02|5074.6|5074.6|5074.6|5074.6|5074.02|5074.02|0
1605882710000|2020-11-20 14:31:50|5075.28|5075.28|5076.66|5076.66|5076.66|5076.66|5075.28|5075.28|0
1605882720000|2020-11-20 14:32:00|5077.61|5077.61|5076.18|5076.18|5078.99|5078.99|5076.18|5076.18|0
1605882730000|2020-11-20 14:32:10|5076.39|5076.39|5076.33|5076.33|5076.39|5076.39|5076.33|5076.33|0
1605882740000|2020-11-20 14:32:20|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|0
1605882750000|2020-11-20 14:32:30|5075.76|5075.76|5076.65|5076.65|5078.03|5078.03|5075.76|5075.76|0
1605882760000|2020-11-20 14:32:40|5075.96|5075.96|5077.34|5077.34|5077.34|5077.34|5075.96|5075.96|0
1605882790000|2020-11-20 14:33:10|5075.28|5075.28|5077|5077|5077|5077|5075.28|5075.28|0
1605882800000|2020-11-20 14:33:20|5077.23|5077.23|5077.23|5077.23|5077.23|5077.23|5077.23|5077.23|0
1605882810000|2020-11-20 14:33:30|5077.35|5077.35|5076.75|5076.75|5077.35|5077.35|5076.75|5076.75|0
1605882820000|2020-11-20 14:33:40|5076.54|5076.54|5075.17|5075.17|5076.54|5076.54|5075.17|5075.17|0
1605882830000|2020-11-20 14:33:50|5074.48|5074.48|5075.17|5075.17|5076.54|5076.54|5074.48|5074.48|0
1605882840000|2020-11-20 14:34:00|5074.9|5074.9|5074.76|5074.76|5074.9|5074.9|5074.76|5074.76|0
1605882870000|2020-11-20 14:34:30|5073.26|5073.26|5073.05|5073.05|5073.26|5073.26|5073.05|5073.05|0
1605882900000|2020-11-20 14:35:00|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|0
1605882910000|2020-11-20 14:35:10|5073.02|5073.02|5073.02|5073.02|5073.02|5073.02|5073.02|5073.02|0
1605882920000|2020-11-20 14:35:20|5073.73|5073.73|5077.3|5077.3|5077.3|5077.3|5073.73|5073.73|0
1605882930000|2020-11-20 14:35:30|5077.36|5077.36|5077.47|5077.47|5077.47|5077.47|5077.36|5077.36|0
1605882940000|2020-11-20 14:35:40|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|5077.41|0
1605882960000|2020-11-20 14:36:00|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|5076.93|5076.93|0
1605882970000|2020-11-20 14:36:10|5077.85|5077.85|5077.91|5077.91|5077.91|5077.91|5077.85|5077.85|0
1605882980000|2020-11-20 14:36:20|5078.14|5078.14|5078.14|5078.14|5078.14|5078.14|5078.14|5078.14|0
1605883000000|2020-11-20 14:36:40|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|0
1605883010000|2020-11-20 14:36:50|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5076.64|5076.64|0
1605883020000|2020-11-20 14:37:00|5078.01|5078.01|5078.7|5078.7|5078.7|5078.7|5078.01|5078.01|0
1605883040000|2020-11-20 14:37:20|5078.83|5078.83|5078.97|5078.97|5078.97|5078.97|5078.83|5078.83|0
1605883050000|2020-11-20 14:37:30|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|0
1605883060000|2020-11-20 14:37:40|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|0
1605883080000|2020-11-20 14:38:00|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|0
1605883090000|2020-11-20 14:38:10|5080.02|5080.02|5078.45|5078.45|5080.52|5080.52|5078.45|5078.45|0
1605883110000|2020-11-20 14:38:30|5079.83|5079.83|5078.45|5078.45|5079.83|5079.83|5078.45|5078.45|0
1605883120000|2020-11-20 14:38:40|5077.77|5077.77|5077.08|5077.08|5077.77|5077.77|5077.08|5077.08|0
1605883130000|2020-11-20 14:38:50|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|0
1605883140000|2020-11-20 14:39:00|5078.05|5078.05|5078.4|5078.4|5078.4|5078.4|5078.05|5078.05|0
1605883150000|2020-11-20 14:39:10|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|0
1605883160000|2020-11-20 14:39:20|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|0
1605883170000|2020-11-20 14:39:30|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|0
1605883180000|2020-11-20 14:39:40|5077.9|5077.9|5077.38|5077.38|5078.58|5078.58|5077.38|5077.38|0
1605883200000|2020-11-20 14:40:00|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|5077.04|0
1605883210000|2020-11-20 14:40:10|5076.92|5076.92|5073.85|5073.85|5076.92|5076.92|5073.85|5073.85|0
1605883230000|2020-11-20 14:40:30|5074.54|5074.54|5075.99|5075.99|5075.99|5075.99|5074.54|5074.54|0
1605883240000|2020-11-20 14:40:40|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|0
1605883250000|2020-11-20 14:40:50|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|0
1605883300000|2020-11-20 14:41:40|5074.54|5074.54|5074.59|5074.59|5074.59|5074.59|5074.54|5074.54|0
1605883320000|2020-11-20 14:42:00|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|0
1605883330000|2020-11-20 14:42:10|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|0
1605883350000|2020-11-20 14:42:30|5074.59|5074.59|5075.62|5075.62|5075.62|5075.62|5074.59|5074.59|0
1605883380000|2020-11-20 14:43:00|5077.34|5077.34|5077.46|5077.46|5077.46|5077.46|5077.34|5077.34|0
1605883390000|2020-11-20 14:43:10|5076.08|5076.08|5076.32|5076.32|5076.32|5076.32|5076.08|5076.08|0
1605883400000|2020-11-20 14:43:20|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|0
1605883430000|2020-11-20 14:43:50|5075.98|5075.98|5075.29|5075.29|5075.98|5075.98|5075.29|5075.29|0
1605883440000|2020-11-20 14:44:00|5074.6|5074.6|5074.4|5074.4|5074.6|5074.6|5074.4|5074.4|0
1605883450000|2020-11-20 14:44:10|5074.26|5074.26|5073.21|5073.21|5074.26|5074.26|5073.21|5073.21|0
1605883470000|2020-11-20 14:44:30|5073.15|5073.15|5073.15|5073.15|5073.15|5073.15|5073.15|5073.15|0
1605883490000|2020-11-20 14:44:50|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|0
1605883500000|2020-11-20 14:45:00|5073.01|5073.01|5073.01|5073.01|5073.01|5073.01|5073.01|5073.01|0
1605883510000|2020-11-20 14:45:10|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|0
1605883520000|2020-11-20 14:45:20|5072.94|5072.94|5072.94|5072.94|5073.62|5073.62|5072.94|5072.94|0
1605883530000|2020-11-20 14:45:30|5073.62|5073.62|5072.94|5072.94|5073.62|5073.62|5072.94|5072.94|0
1605883550000|2020-11-20 14:45:50|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|0
1605883570000|2020-11-20 14:46:10|5073.28|5073.28|5073.62|5073.62|5073.62|5073.62|5073.28|5073.28|0
1605883580000|2020-11-20 14:46:20|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1605883590000|2020-11-20 14:46:30|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|0
1605883610000|2020-11-20 14:46:50|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1605883620000|2020-11-20 14:47:00|5073.51|5073.51|5074.2|5074.2|5074.2|5074.2|5073.51|5073.51|0
1605883640000|2020-11-20 14:47:20|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1605883650000|2020-11-20 14:47:30|5074.2|5074.2|5074.2|5074.2|5074.2|5074.2|5074.2|5074.2|0
1605883660000|2020-11-20 14:47:40|5073.91|5073.91|5073.91|5073.91|5073.91|5073.91|5073.91|5073.91|0
1605883680000|2020-11-20 14:48:00|5073.22|5073.22|5073.57|5073.57|5073.57|5073.57|5073.22|5073.22|0
1605883700000|2020-11-20 14:48:20|5073.51|5073.51|5074.2|5074.2|5074.2|5074.2|5073.51|5073.51|0
1605883710000|2020-11-20 14:48:30|5073.85|5073.85|5073.51|5073.51|5073.85|5073.85|5073.51|5073.51|0
1605883720000|2020-11-20 14:48:40|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|0
1605883730000|2020-11-20 14:48:50|5073.51|5073.51|5072.31|5072.31|5073.51|5073.51|5072.31|5072.31|0
1605883750000|2020-11-20 14:49:10|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|0
1605883760000|2020-11-20 14:49:20|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|0
1605883770000|2020-11-20 14:49:30|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|0
1605883780000|2020-11-20 14:49:40|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|0
1605883790000|2020-11-20 14:49:50|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1605883800000|2020-11-20 14:50:00|5071.5|5071.5|5071.85|5071.85|5071.85|5071.85|5071.5|5071.5|0
1605883830000|2020-11-20 14:50:30|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|0
1605883840000|2020-11-20 14:50:40|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1605883860000|2020-11-20 14:51:00|5073.09|5073.09|5073.09|5073.09|5073.09|5073.09|5073.09|5073.09|0
1605883890000|2020-11-20 14:51:30|5072.8|5072.8|5072.74|5072.74|5072.8|5072.8|5072.74|5072.74|0
1605883920000|2020-11-20 14:52:00|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|0
1605883970000|2020-11-20 14:52:50|5072.05|5072.05|5071.37|5071.37|5072.05|5072.05|5071.37|5071.37|0
1605883980000|2020-11-20 14:53:00|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|0
1605883990000|2020-11-20 14:53:10|5072.05|5072.05|5072.74|5072.74|5072.74|5072.74|5072.05|5072.05|0
1605884020000|2020-11-20 14:53:40|5072.63|5072.63|5072.57|5072.57|5072.63|5072.63|5072.57|5072.57|0
1605884040000|2020-11-20 14:54:00|5073.26|5073.26|5072.86|5072.86|5073.26|5073.26|5072.86|5072.86|0
1605884050000|2020-11-20 14:54:10|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|0
1605884060000|2020-11-20 14:54:20|5071.31|5071.31|5071.31|5071.31|5071.31|5071.31|5071.31|5071.31|0
1605884070000|2020-11-20 14:54:30|5071.2|5071.2|5069.76|5069.76|5071.2|5071.2|5069.76|5069.76|0
1605884080000|2020-11-20 14:54:40|5069.71|5069.71|5069.71|5069.71|5069.71|5069.71|5069.71|5069.71|0
1605884090000|2020-11-20 14:54:50|5067.64|5067.64|5067.7|5067.7|5067.7|5067.7|5067.64|5067.64|0
1605884100000|2020-11-20 14:55:00|5067.64|5067.64|5069.71|5069.71|5069.71|5069.71|5067.64|5067.64|0
1605884120000|2020-11-20 14:55:20|5070.39|5070.39|5069.8|5069.8|5070.39|5070.39|5069.8|5069.8|0
1605884140000|2020-11-20 14:55:40|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|0
1605884160000|2020-11-20 14:56:00|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|0
1605884170000|2020-11-20 14:56:10|5068.94|5068.94|5069.75|5069.75|5069.86|5069.86|5068.94|5068.94|0
1605884200000|2020-11-20 14:56:40|5070.43|5070.43|5070.43|5070.43|5070.43|5070.43|5070.43|5070.43|0
1605884250000|2020-11-20 14:57:30|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|5069.75|0
1605884260000|2020-11-20 14:57:40|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|0
1605884270000|2020-11-20 14:57:50|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|0
1605884310000|2020-11-20 14:58:30|5068.58|5068.58|5069.19|5069.19|5069.57|5069.57|5068.58|5068.58|0
1605884320000|2020-11-20 14:58:40|5069.36|5069.36|5069.1|5069.1|5069.36|5069.36|5069.1|5069.1|0
1605884340000|2020-11-20 14:59:00|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|0
1605884350000|2020-11-20 14:59:10|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|5069.65|0
1605884360000|2020-11-20 14:59:20|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|0
1605884390000|2020-11-20 14:59:50|5068.73|5068.73|5068.64|5068.64|5068.73|5068.73|5068.51|5068.51|0
1605884400000|2020-11-20 15:00:00|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|0
1605884410000|2020-11-20 15:00:10|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|5069.04|0
1605884420000|2020-11-20 15:00:20|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|0
1605884430000|2020-11-20 15:00:30|5069.1|5069.1|5069.15|5069.15|5069.15|5069.15|5069.1|5069.1|0
1605884450000|2020-11-20 15:00:50|5069.27|5069.27|5068.58|5068.58|5069.27|5069.27|5068.58|5068.58|0
1605884490000|2020-11-20 15:01:30|5068.47|5068.47|5068.47|5068.47|5068.47|5068.47|5068.47|5068.47|0
1605884520000|2020-11-20 15:02:00|5067.78|5067.78|5067.09|5067.09|5067.78|5067.78|5067.09|5067.09|0
1605884550000|2020-11-20 15:02:30|5066.89|5066.89|5066.47|5066.47|5066.89|5066.89|5066.47|5066.47|0
1605884560000|2020-11-20 15:02:40|5066.68|5066.68|5067.5|5067.5|5067.5|5067.5|5066.68|5066.68|0
1605884590000|2020-11-20 15:03:10|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|0
1605884620000|2020-11-20 15:03:40|5067.57|5067.57|5067.57|5067.57|5067.57|5067.57|5067.57|5067.57|0
1605884630000|2020-11-20 15:03:50|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|0
1605884640000|2020-11-20 15:04:00|5067.33|5067.33|5067.5|5067.5|5067.5|5067.5|5067.33|5067.33|0
1605884650000|2020-11-20 15:04:10|5067.55|5067.55|5067.21|5067.21|5067.55|5067.55|5067.21|5067.21|0
1605884660000|2020-11-20 15:04:20|5067.32|5067.32|5067.32|5067.32|5067.32|5067.32|5067.32|5067.32|0
1605884670000|2020-11-20 15:04:30|5067.44|5067.44|5067.66|5067.66|5067.66|5067.66|5067.44|5067.44|0
1605884680000|2020-11-20 15:04:40|5067.26|5067.26|5067.26|5067.26|5067.26|5067.26|5067.26|5067.26|0
1605884710000|2020-11-20 15:05:10|5065.89|5065.89|5063.69|5063.69|5065.89|5065.89|5063.69|5063.69|0
1605884720000|2020-11-20 15:05:20|5063.56|5063.56|5062.43|5062.43|5063.56|5063.56|5062.43|5062.43|0
1605884730000|2020-11-20 15:05:30|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|0
1605884760000|2020-11-20 15:06:00|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|0
1605884780000|2020-11-20 15:06:20|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|0
1605884790000|2020-11-20 15:06:30|5061.55|5061.55|5061.73|5061.73|5061.73|5061.73|5061.55|5061.55|0
1605884800000|2020-11-20 15:06:40|5061.04|5061.04|5061.73|5061.73|5061.73|5061.73|5061.04|5061.04|0
1605884810000|2020-11-20 15:06:50|5062.18|5062.18|5062.01|5062.01|5062.18|5062.18|5062.01|5062.01|0
1605884820000|2020-11-20 15:07:00|5061.9|5061.9|5061.73|5061.73|5061.9|5061.9|5061.73|5061.73|0
1605884830000|2020-11-20 15:07:10|5061.49|5061.49|5061.22|5061.22|5061.49|5061.49|5061.22|5061.22|0
1605884840000|2020-11-20 15:07:20|5061.34|5061.34|5061.61|5061.61|5061.61|5061.61|5061.34|5061.34|0
1605884870000|2020-11-20 15:07:50|5061.49|5061.49|5061.38|5061.38|5061.49|5061.49|5061.38|5061.38|0
1605884880000|2020-11-20 15:08:00|5060.69|5060.69|5060.48|5060.48|5060.69|5060.69|5060.48|5060.48|0
1605884890000|2020-11-20 15:08:10|5060.35|5060.35|5061.04|5061.04|5061.04|5061.04|5060.35|5060.35|0
1605884900000|2020-11-20 15:08:20|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|0
1605884930000|2020-11-20 15:08:50|5060.73|5060.73|5059.56|5059.56|5060.73|5060.73|5059.56|5059.56|0
1605884960000|2020-11-20 15:09:20|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|0
1605884970000|2020-11-20 15:09:30|5058.74|5058.74|5058.74|5058.74|5058.74|5058.74|5058.74|5058.74|0
1605884980000|2020-11-20 15:09:40|5058.97|5058.97|5058.77|5058.77|5058.97|5058.97|5058.77|5058.77|0
1605884990000|2020-11-20 15:09:50|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|0
1605885020000|2020-11-20 15:10:20|5056.7|5056.7|5056.24|5056.24|5056.7|5056.7|5056.24|5056.24|0
1605885050000|2020-11-20 15:10:50|5055.55|5055.55|5055.55|5055.55|5055.55|5055.55|5055.55|5055.55|0
1605885060000|2020-11-20 15:11:00|5054.17|5054.17|5053.49|5053.49|5054.17|5054.17|5053.49|5053.49|0
1605885070000|2020-11-20 15:11:10|5053.07|5053.07|5053.07|5053.07|5053.07|5053.07|5053.07|5053.07|0
1605885080000|2020-11-20 15:11:20|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|0
1605885110000|2020-11-20 15:11:50|5052.81|5052.81|5051.3|5051.3|5052.81|5052.81|5051.3|5051.3|0
1605885120000|2020-11-20 15:12:00|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|5051.99|0
1605885160000|2020-11-20 15:12:40|5051.75|5051.75|5051.75|5051.75|5051.75|5051.75|5051.75|5051.75|0
1605885170000|2020-11-20 15:12:50|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|0
1605885180000|2020-11-20 15:13:00|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|5051.21|0
1605885200000|2020-11-20 15:13:20|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|0
1605885210000|2020-11-20 15:13:30|5051.21|5051.21|5049.83|5049.83|5051.21|5051.21|5049.83|5049.83|0
1605885220000|2020-11-20 15:13:40|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|5049.63|0
1605885240000|2020-11-20 15:14:00|5050.31|5050.31|5050.5|5050.5|5050.5|5050.5|5049.9|5049.9|0
1605885250000|2020-11-20 15:14:10|5051.19|5051.19|5052.24|5052.24|5052.24|5052.24|5051.19|5051.19|0
1605885260000|2020-11-20 15:14:20|5052.45|5052.45|5053.64|5053.64|5054.53|5054.53|5052.45|5052.45|0
1605885270000|2020-11-20 15:14:30|5053.5|5053.5|5053.37|5053.37|5053.5|5053.5|5053.37|5053.37|0
1605885300000|2020-11-20 15:15:00|5053.31|5053.31|5053.31|5053.31|5053.31|5053.31|5053.31|5053.31|0
1605885310000|2020-11-20 15:15:10|5053.2|5053.2|5050.32|5050.32|5053.2|5053.2|5050.32|5050.32|0
1605885320000|2020-11-20 15:15:20|5051|5051|5050.26|5050.26|5051|5051|5050.26|5050.26|0
1605885330000|2020-11-20 15:15:30|5049.57|5049.57|5049.57|5049.57|5049.57|5049.57|5049.57|5049.57|0
1605885340000|2020-11-20 15:15:40|5048.88|5048.88|5048.88|5048.88|5048.88|5048.88|5048.88|5048.88|0
1605885350000|2020-11-20 15:15:50|5049.57|5049.57|5049.57|5049.57|5049.57|5049.57|5049.57|5049.57|0
1605885360000|2020-11-20 15:16:00|5049.36|5049.36|5048.44|5048.44|5049.36|5049.36|5048.44|5048.44|0
1605885410000|2020-11-20 15:16:50|5047.76|5047.76|5047.76|5047.76|5047.76|5047.76|5047.76|5047.76|0
1605885420000|2020-11-20 15:17:00|5048.44|5048.44|5048.44|5048.44|5048.44|5048.44|5048.44|5048.44|0
1605885440000|2020-11-20 15:17:20|5049.13|5049.13|5049|5049|5049.13|5049.13|5049|5049|0
1605885460000|2020-11-20 15:17:40|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|0
1605885480000|2020-11-20 15:18:00|5048.71|5048.71|5049.6|5049.6|5049.6|5049.6|5048.71|5048.71|0
1605885500000|2020-11-20 15:18:20|5049.49|5049.49|5049.32|5049.32|5049.49|5049.49|5049.32|5049.32|0
1605885510000|2020-11-20 15:18:30|5049.43|5049.43|5049.38|5049.38|5049.43|5049.43|5049.38|5049.38|0
1605885540000|2020-11-20 15:19:00|5049.6|5049.6|5050.41|5050.41|5050.41|5050.41|5049.6|5049.6|0
1605885550000|2020-11-20 15:19:10|5051.09|5051.09|5051.09|5051.09|5051.09|5051.09|5051.09|5051.09|0
1605885560000|2020-11-20 15:19:20|5051.27|5051.27|5051.15|5051.15|5051.27|5051.27|5051.15|5051.15|0
1605885570000|2020-11-20 15:19:30|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|0
1605885610000|2020-11-20 15:20:10|5051.03|5051.03|5051.03|5051.03|5051.03|5051.03|5051.03|5051.03|0
1605885620000|2020-11-20 15:20:20|5051.27|5051.27|5051.94|5051.94|5052.15|5052.15|5051.27|5051.27|0
1605885630000|2020-11-20 15:20:30|5051.74|5051.74|5051.75|5051.75|5051.94|5051.94|5051.74|5051.74|0
1605885640000|2020-11-20 15:20:40|5052.44|5052.44|5052.44|5052.44|5052.44|5052.44|5052.44|5052.44|0
1605885650000|2020-11-20 15:20:50|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|0
1605885660000|2020-11-20 15:21:00|5052.69|5052.69|5052.92|5052.92|5052.92|5052.92|5052.69|5052.69|0
1605885670000|2020-11-20 15:21:10|5052.75|5052.75|5053.43|5053.43|5053.43|5053.43|5052.75|5052.75|0
1605885680000|2020-11-20 15:21:20|5053.85|5053.85|5053.85|5053.85|5053.85|5053.85|5053.85|5053.85|0
1605885690000|2020-11-20 15:21:30|5053.98|5053.98|5053.81|5053.81|5053.98|5053.98|5053.81|5053.81|0
1605885700000|2020-11-20 15:21:40|5053.94|5053.94|5053.94|5053.94|5053.94|5053.94|5053.94|5053.94|0
1605885710000|2020-11-20 15:21:50|5054.63|5054.63|5054.63|5054.63|5054.63|5054.63|5054.63|5054.63|0
1605885720000|2020-11-20 15:22:00|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|5054.69|0
1605885730000|2020-11-20 15:22:10|5055.37|5055.37|5055.37|5055.37|5055.37|5055.37|5055.37|5055.37|0
1605885740000|2020-11-20 15:22:20|5055.24|5055.24|5054.55|5054.55|5055.24|5055.24|5054.55|5054.55|0
1605885810000|2020-11-20 15:23:30|5054.67|5054.67|5055.81|5055.81|5055.81|5055.81|5054.5|5054.5|0
1605885820000|2020-11-20 15:23:40|5056.5|5056.5|5057.32|5057.32|5057.32|5057.32|5056.5|5056.5|0
1605885830000|2020-11-20 15:23:50|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|0
1605885840000|2020-11-20 15:24:00|5055.81|5055.81|5054.99|5054.99|5055.81|5055.81|5054.99|5054.99|0
1605885860000|2020-11-20 15:24:20|5051.55|5051.55|5051.83|5051.83|5051.83|5051.83|5051.15|5051.15|0
1605885870000|2020-11-20 15:24:30|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|0
1605885890000|2020-11-20 15:24:50|5051.59|5051.59|5051.59|5051.59|5051.59|5051.59|5051.59|5051.59|0
1605885900000|2020-11-20 15:25:00|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|0
1605885950000|2020-11-20 15:25:50|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|0
1605885960000|2020-11-20 15:26:00|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|5052.26|0
1605886000000|2020-11-20 15:26:40|5052.02|5052.02|5051.96|5051.96|5052.02|5052.02|5051.96|5051.96|0
1605886010000|2020-11-20 15:26:50|5051.91|5051.91|5051.77|5051.77|5051.91|5051.91|5051.77|5051.77|0
1605886020000|2020-11-20 15:27:00|5051.09|5051.09|5051.09|5051.09|5051.09|5051.09|5051.09|5051.09|0
1605886040000|2020-11-20 15:27:20|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|0
1605886050000|2020-11-20 15:27:30|5050.26|5050.26|5050.26|5050.26|5050.4|5050.4|5050.26|5050.26|0
1605886060000|2020-11-20 15:27:40|5050.32|5050.32|5049.43|5049.43|5050.32|5050.32|5049.43|5049.43|0
1605886070000|2020-11-20 15:27:50|5048.74|5048.74|5049.43|5049.43|5049.43|5049.43|5048.74|5048.74|0
1605886090000|2020-11-20 15:28:10|5049.63|5049.63|5049.84|5049.84|5050.05|5050.05|5049.63|5049.63|0
1605886100000|2020-11-20 15:28:20|5051.22|5051.22|5051.56|5051.56|5051.56|5051.56|5051.22|5051.22|0
1605886110000|2020-11-20 15:28:30|5050.18|5050.18|5049.7|5049.7|5050.39|5050.39|5049.7|5049.7|0
1605886120000|2020-11-20 15:28:40|5050.39|5050.39|5050.39|5050.39|5050.39|5050.39|5050.39|5050.39|0
1605886150000|2020-11-20 15:29:10|5050.56|5050.56|5050.56|5050.56|5050.56|5050.56|5050.56|5050.56|0
1605886160000|2020-11-20 15:29:20|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|0
1605886170000|2020-11-20 15:29:30|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|0
1605886180000|2020-11-20 15:29:40|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|0
1605886210000|2020-11-20 15:30:10|5050.74|5050.74|5050.6|5050.6|5050.74|5050.74|5050.6|5050.6|0
1605886220000|2020-11-20 15:30:20|5050.77|5050.77|5050.89|5050.89|5050.89|5050.89|5050.77|5050.77|0
1605886230000|2020-11-20 15:30:30|5050.2|5050.2|5050.2|5050.2|5050.2|5050.2|5050.2|5050.2|0
1605886250000|2020-11-20 15:30:50|5050.07|5050.07|5049.76|5049.76|5050.07|5050.07|5049.76|5049.76|0
1605886270000|2020-11-20 15:31:10|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|0
1605886280000|2020-11-20 15:31:20|5049.76|5049.76|5050|5050|5050|5050|5049.76|5049.76|0
1605886290000|2020-11-20 15:31:30|5049.31|5049.31|5049.31|5049.31|5049.31|5049.31|5049.31|5049.31|0
1605886310000|2020-11-20 15:31:50|5049.17|5049.17|5047.8|5047.8|5049.17|5049.17|5047.8|5047.8|0
1605886320000|2020-11-20 15:32:00|5049.86|5049.86|5049.86|5049.86|5049.86|5049.86|5049.86|5049.86|0
1605886330000|2020-11-20 15:32:10|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|0
1605886350000|2020-11-20 15:32:30|5050.21|5050.21|5051.79|5051.79|5051.79|5051.79|5050.21|5050.21|0
1605886360000|2020-11-20 15:32:40|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|0
1605886370000|2020-11-20 15:32:50|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|5051.31|0
1605886380000|2020-11-20 15:33:00|5052.26|5052.26|5052.95|5052.95|5052.95|5052.95|5052.26|5052.26|0
1605886390000|2020-11-20 15:33:10|5053.19|5053.19|5053.19|5053.19|5053.19|5053.19|5053.19|5053.19|0
1605886400000|2020-11-20 15:33:20|5053.87|5053.87|5054.11|5054.11|5054.11|5054.11|5053.87|5053.87|0
1605886430000|2020-11-20 15:33:50|5054.22|5054.22|5055.38|5055.38|5055.38|5055.38|5054.22|5054.22|0
1605886450000|2020-11-20 15:34:10|5056.07|5056.07|5056.34|5056.34|5056.34|5056.34|5056.07|5056.07|0
1605886460000|2020-11-20 15:34:20|5056.54|5056.54|5055.85|5055.85|5056.54|5056.54|5055.85|5055.85|0
1605886470000|2020-11-20 15:34:30|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|0
1605886510000|2020-11-20 15:35:10|5054.96|5054.96|5054.96|5054.96|5054.96|5054.96|5054.96|5054.96|0
1605886530000|2020-11-20 15:35:30|5054.27|5054.27|5052.9|5052.9|5054.27|5054.27|5052.9|5052.9|0
1605886550000|2020-11-20 15:35:50|5053.01|5053.01|5051.28|5051.28|5053.01|5053.01|5051.16|5051.16|0
1605886560000|2020-11-20 15:36:00|5051.97|5051.97|5052.23|5052.23|5052.23|5052.23|5051.97|5051.97|0
1605886580000|2020-11-20 15:36:20|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|0
1605886600000|2020-11-20 15:36:40|5053.95|5053.95|5054.09|5054.09|5054.09|5054.09|5053.95|5053.95|0
1605886610000|2020-11-20 15:36:50|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|0
1605886630000|2020-11-20 15:37:10|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|0
1605886640000|2020-11-20 15:37:20|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|0
1605886650000|2020-11-20 15:37:30|5055.93|5055.93|5055.93|5055.93|5055.93|5055.93|5055.93|5055.93|0
1605886670000|2020-11-20 15:37:50|5057.31|5057.31|5057.31|5057.31|5057.31|5057.31|5057.31|5057.31|0
1605886680000|2020-11-20 15:38:00|5057.42|5057.42|5056.94|5056.94|5057.63|5057.63|5056.94|5056.94|0
1605886710000|2020-11-20 15:38:30|5057.63|5057.63|5058.43|5058.43|5058.43|5058.43|5057.63|5057.63|0
1605886730000|2020-11-20 15:38:50|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|0
1605886740000|2020-11-20 15:39:00|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|0
1605886750000|2020-11-20 15:39:10|5059|5059|5058.32|5058.32|5059|5059|5058.32|5058.32|0
1605886760000|2020-11-20 15:39:20|5058.37|5058.37|5058.37|5058.37|5058.43|5058.43|5058.37|5058.37|0
1605886780000|2020-11-20 15:39:40|5058.61|5058.61|5057.23|5057.23|5058.61|5058.61|5057.23|5057.23|0
1605886800000|2020-11-20 15:40:00|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|0
1605886810000|2020-11-20 15:40:10|5058.03|5058.03|5058.03|5058.03|5058.03|5058.03|5058.03|5058.03|0
1605886820000|2020-11-20 15:40:20|5058.09|5058.09|5057.86|5057.86|5058.09|5058.09|5057.86|5057.86|0
1605886830000|2020-11-20 15:40:30|5057.69|5057.69|5057.52|5057.52|5057.69|5057.69|5057.52|5057.52|0
1605886870000|2020-11-20 15:41:10|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|0
1605886880000|2020-11-20 15:41:20|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|0
1605886890000|2020-11-20 15:41:30|5058.66|5058.66|5058.89|5058.89|5058.89|5058.89|5058.66|5058.66|0
1605886900000|2020-11-20 15:41:40|5059.58|5059.58|5059.72|5059.72|5059.72|5059.72|5059.58|5059.58|0
1605886950000|2020-11-20 15:42:30|5059.95|5059.95|5059.95|5059.95|5059.95|5059.95|5059.95|5059.95|0
1605886960000|2020-11-20 15:42:40|5059.74|5059.74|5057.59|5057.59|5059.74|5059.74|5057.59|5057.59|0
1605886970000|2020-11-20 15:42:50|5058.96|5058.96|5059.17|5059.17|5059.17|5059.17|5058.96|5058.96|0
1605887010000|2020-11-20 15:43:30|5059.3|5059.3|5059.88|5059.88|5059.99|5059.99|5059.3|5059.3|0
1605887020000|2020-11-20 15:43:40|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|0
1605887030000|2020-11-20 15:43:50|5059.28|5059.28|5059.28|5059.28|5059.28|5059.28|5059.28|5059.28|0
1605887040000|2020-11-20 15:44:00|5059.14|5059.14|5058.32|5058.32|5059.14|5059.14|5058.32|5058.32|0
1605887050000|2020-11-20 15:44:10|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|0
1605887060000|2020-11-20 15:44:20|5057.5|5057.5|5055.92|5055.92|5057.5|5057.5|5055.92|5055.92|0
1605887070000|2020-11-20 15:44:30|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|0
1605887080000|2020-11-20 15:44:40|5054.96|5054.96|5054.74|5054.74|5054.96|5054.96|5054.74|5054.74|0
1605887090000|2020-11-20 15:44:50|5054.5|5054.5|5054.5|5054.5|5054.5|5054.5|5054.5|5054.5|0
1605887100000|2020-11-20 15:45:00|5054.71|5054.71|5054.71|5054.71|5054.71|5054.71|5054.71|5054.71|0
1605887120000|2020-11-20 15:45:20|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|0
1605887140000|2020-11-20 15:45:40|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|0
1605887200000|2020-11-20 15:46:40|5054.57|5054.57|5054.78|5054.78|5054.78|5054.78|5054.57|5054.57|0
1605887210000|2020-11-20 15:46:50|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|0
1605887220000|2020-11-20 15:47:00|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|0
1605887230000|2020-11-20 15:47:10|5055.37|5055.37|5056.26|5056.26|5056.26|5056.26|5055.37|5055.37|0
1605887240000|2020-11-20 15:47:20|5056.5|5056.5|5056.5|5056.5|5056.5|5056.5|5056.5|5056.5|0
1605887250000|2020-11-20 15:47:30|5056.86|5056.86|5057.95|5057.95|5057.95|5057.95|5056.86|5056.86|0
1605887270000|2020-11-20 15:47:50|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|0
1605887280000|2020-11-20 15:48:00|5056.69|5056.69|5056.99|5056.99|5056.99|5056.99|5056.4|5056.4|0
1605887300000|2020-11-20 15:48:20|5057.22|5057.22|5057.11|5057.11|5057.22|5057.22|5057.11|5057.11|0
1605887330000|2020-11-20 15:48:50|5056.98|5056.98|5055.16|5055.16|5056.98|5056.98|5055.16|5055.16|0
1605887350000|2020-11-20 15:49:10|5054.93|5054.93|5054.53|5054.53|5054.93|5054.93|5054.53|5054.53|0
1605887370000|2020-11-20 15:49:30|5054.24|5054.24|5054.24|5054.24|5054.24|5054.24|5054.24|5054.24|0
1605887380000|2020-11-20 15:49:40|5053.55|5053.55|5053.69|5053.69|5053.69|5053.69|5053.55|5053.55|0
1605887400000|2020-11-20 15:50:00|5054.38|5054.38|5052.32|5052.32|5054.38|5054.38|5052.32|5052.32|0
1605887430000|2020-11-20 15:50:30|5051.63|5051.63|5051.17|5051.17|5051.63|5051.63|5051.17|5051.17|0
1605887440000|2020-11-20 15:50:40|5050.94|5050.94|5050.67|5050.67|5050.94|5050.94|5050.67|5050.67|0
1605887460000|2020-11-20 15:51:00|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|5050.61|0
1605887470000|2020-11-20 15:51:10|5050.67|5050.67|5050.67|5050.67|5050.67|5050.67|5050.67|5050.67|0
1605887480000|2020-11-20 15:51:20|5051.36|5051.36|5051.49|5051.49|5051.49|5051.49|5051.36|5051.36|0
1605887490000|2020-11-20 15:51:30|5051.36|5051.36|5052.1|5052.1|5052.1|5052.1|5051.36|5051.36|0
1605887510000|2020-11-20 15:51:50|5052.79|5052.79|5052.92|5052.92|5052.92|5052.92|5052.79|5052.79|0
1605887520000|2020-11-20 15:52:00|5053.13|5053.13|5053.13|5053.13|5053.26|5053.26|5053.13|5053.13|0
1605887540000|2020-11-20 15:52:20|5053.19|5053.19|5053.19|5053.19|5053.19|5053.19|5053.19|5053.19|0
1605887550000|2020-11-20 15:52:30|5053.05|5053.05|5053.47|5053.47|5053.74|5053.74|5053.05|5053.05|0
1605887560000|2020-11-20 15:52:40|5053.84|5053.84|5054.53|5054.53|5054.53|5054.53|5053.84|5053.84|0
1605887580000|2020-11-20 15:53:00|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|0
1605887590000|2020-11-20 15:53:10|5052.47|5052.47|5052.47|5052.47|5052.47|5052.47|5052.47|5052.47|0
1605887610000|2020-11-20 15:53:30|5052.41|5052.41|5052|5052|5052.41|5052.41|5052|5052|0
1605887620000|2020-11-20 15:53:40|5052.18|5052.18|5051.43|5051.43|5052.18|5052.18|5051.43|5051.43|0
1605887630000|2020-11-20 15:53:50|5052.12|5052.12|5052.12|5052.12|5052.12|5052.12|5052.12|5052.12|0
1605887640000|2020-11-20 15:54:00|5052.25|5052.25|5052.25|5052.25|5052.25|5052.25|5052.25|5052.25|0
1605887650000|2020-11-20 15:54:10|5052.19|5052.19|5052.19|5052.19|5052.19|5052.19|5052.19|5052.19|0
1605887660000|2020-11-20 15:54:20|5052.33|5052.33|5053.02|5053.02|5053.02|5053.02|5052.33|5052.33|0
1605887670000|2020-11-20 15:54:30|5053.28|5053.28|5053.97|5053.97|5053.97|5053.97|5053.28|5053.28|0
1605887690000|2020-11-20 15:54:50|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|0
1605887700000|2020-11-20 15:55:00|5054.34|5054.34|5054.61|5054.61|5054.61|5054.61|5054.34|5054.34|0
1605887720000|2020-11-20 15:55:20|5056.21|5056.21|5056.21|5056.21|5056.21|5056.21|5056.21|5056.21|0
1605887730000|2020-11-20 15:55:30|5055.53|5055.53|5054.84|5054.84|5055.53|5055.53|5054.84|5054.84|0
1605887740000|2020-11-20 15:55:40|5054.9|5054.9|5055.12|5055.12|5055.3|5055.3|5054.9|5054.9|0
1605887750000|2020-11-20 15:55:50|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|0
1605887760000|2020-11-20 15:56:00|5056.15|5056.15|5056.36|5056.36|5056.36|5056.36|5056.15|5056.15|0
1605887770000|2020-11-20 15:56:10|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|0
1605887780000|2020-11-20 15:56:20|5057.28|5057.28|5057.28|5057.28|5057.28|5057.28|5057.28|5057.28|0
1605887790000|2020-11-20 15:56:30|5057.97|5057.97|5057.97|5057.97|5057.97|5057.97|5057.97|5057.97|0
1605887850000|2020-11-20 15:57:30|5057.83|5057.83|5057.14|5057.14|5057.83|5057.83|5057.14|5057.14|0
1605887860000|2020-11-20 15:57:40|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|0
1605887870000|2020-11-20 15:57:50|5057.2|5057.2|5057.47|5057.47|5057.47|5057.47|5057.2|5057.2|0
1605887880000|2020-11-20 15:58:00|5056.78|5056.78|5056.54|5056.54|5056.78|5056.78|5056.54|5056.54|0
1605887890000|2020-11-20 15:58:10|5057.23|5057.23|5057.23|5057.23|5057.23|5057.23|5057.23|5057.23|0
1605887900000|2020-11-20 15:58:20|5057.35|5057.35|5057.29|5057.29|5057.35|5057.35|5057.29|5057.29|0
1605887920000|2020-11-20 15:58:40|5057.52|5057.52|5057.63|5057.63|5057.63|5057.63|5057.52|5057.52|0
1605887940000|2020-11-20 15:59:00|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|0
1605887950000|2020-11-20 15:59:10|5057.52|5057.52|5057.52|5057.52|5057.52|5057.52|5057.52|5057.52|0
1605887970000|2020-11-20 15:59:30|5057.38|5057.38|5056.81|5056.81|5057.5|5057.5|5056.81|5056.81|0
1605887980000|2020-11-20 15:59:40|5056.87|5056.87|5056.87|5056.87|5057.56|5057.56|5056.87|5056.87|0
1605887990000|2020-11-20 15:59:50|5056.66|5056.66|5056.53|5056.53|5056.66|5056.66|5056.53|5056.53|0
1605888000000|2020-11-20 16:00:00|5055.78|5055.78|5055.78|5055.78|5056.47|5056.47|5055.78|5055.78|0
1605888010000|2020-11-20 16:00:10|5055.84|5055.84|5056.57|5056.57|5057.08|5057.08|5055.84|5055.84|0
1605888020000|2020-11-20 16:00:20|5056.68|5056.68|5056.45|5056.45|5056.68|5056.68|5056.45|5056.45|0
1605888030000|2020-11-20 16:00:30|5057.14|5057.14|5057.14|5057.14|5057.14|5057.14|5057.14|5057.14|0
1605888040000|2020-11-20 16:00:40|5057.19|5057.19|5057.19|5057.19|5057.19|5057.19|5057.19|5057.19|0
1605888050000|2020-11-20 16:00:50|5057.88|5057.88|5057.88|5057.88|5057.88|5057.88|5057.88|5057.88|0
1605888060000|2020-11-20 16:01:00|5058.11|5058.11|5059.07|5059.07|5059.07|5059.07|5058.11|5058.11|0
1605888070000|2020-11-20 16:01:10|5058.95|5058.95|5058.95|5058.95|5058.95|5058.95|5058.95|5058.95|0
1605888090000|2020-11-20 16:01:30|5059.19|5059.19|5060.11|5060.11|5060.11|5060.11|5059.19|5059.19|0
1605888100000|2020-11-20 16:01:40|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|0
1605888110000|2020-11-20 16:01:50|5060.51|5060.51|5061.03|5061.03|5061.03|5061.03|5060.34|5060.34|0
1605888130000|2020-11-20 16:02:10|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|0
1605888180000|2020-11-20 16:03:00|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|0
1605888200000|2020-11-20 16:03:20|5059.42|5059.42|5059.18|5059.18|5059.42|5059.42|5059.18|5059.18|0
1605888210000|2020-11-20 16:03:30|5059.05|5059.05|5059.05|5059.05|5059.05|5059.05|5059.05|5059.05|0
1605888230000|2020-11-20 16:03:50|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|5058.64|5058.64|0
1605888250000|2020-11-20 16:04:10|5059.53|5059.53|5060.22|5060.22|5060.22|5060.22|5059.53|5059.53|0
1605888260000|2020-11-20 16:04:20|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|0
1605888270000|2020-11-20 16:04:30|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|0
1605888280000|2020-11-20 16:04:40|5059.76|5059.76|5059.63|5059.63|5059.76|5059.76|5059.63|5059.63|0
1605888290000|2020-11-20 16:04:50|5059.4|5059.4|5060.79|5060.79|5060.79|5060.79|5059.4|5059.4|0
1605888300000|2020-11-20 16:05:00|5060.93|5060.93|5060.93|5060.93|5060.93|5060.93|5060.93|5060.93|0
1605888310000|2020-11-20 16:05:10|5062.3|5062.3|5062.3|5062.3|5062.3|5062.3|5062.3|5062.3|0
1605888320000|2020-11-20 16:05:20|5062.99|5062.99|5063.05|5063.05|5063.05|5063.05|5062.99|5062.99|0
1605888330000|2020-11-20 16:05:30|5063.28|5063.28|5063.28|5063.28|5063.28|5063.28|5063.28|5063.28|0
1605888340000|2020-11-20 16:05:40|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|0
1605888350000|2020-11-20 16:05:50|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|0
1605888360000|2020-11-20 16:06:00|5062.97|5062.97|5063.78|5063.78|5063.78|5063.78|5062.97|5062.97|0
1605888370000|2020-11-20 16:06:10|5063.72|5063.72|5063.72|5063.72|5063.72|5063.72|5063.72|5063.72|0
1605888380000|2020-11-20 16:06:20|5063.61|5063.61|5064.3|5064.3|5064.3|5064.3|5063.61|5063.61|0
1605888400000|2020-11-20 16:06:40|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|0
1605888410000|2020-11-20 16:06:50|5063.82|5063.82|5063.65|5063.65|5063.82|5063.82|5063.65|5063.65|0
1605888420000|2020-11-20 16:07:00|5063.6|5063.6|5063.45|5063.45|5063.6|5063.6|5063.28|5063.28|0
1605888440000|2020-11-20 16:07:20|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|0
1605888460000|2020-11-20 16:07:40|5064.19|5064.19|5064.88|5064.88|5064.88|5064.88|5064.19|5064.19|0
1605888470000|2020-11-20 16:07:50|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|0
1605888480000|2020-11-20 16:08:00|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|0
1605888500000|2020-11-20 16:08:20|5062.57|5062.57|5062.7|5062.7|5062.7|5062.7|5062.57|5062.57|0
1605888510000|2020-11-20 16:08:30|5063.39|5063.39|5064.65|5064.65|5064.65|5064.65|5063.39|5063.39|0
1605888520000|2020-11-20 16:08:40|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|0
1605888530000|2020-11-20 16:08:50|5065.39|5065.39|5065.53|5065.53|5065.53|5065.53|5065.39|5065.39|0
1605888540000|2020-11-20 16:09:00|5065.66|5065.66|5065.66|5065.66|5065.66|5065.66|5065.66|5065.66|0
1605888560000|2020-11-20 16:09:20|5065.53|5065.53|5064.84|5064.84|5065.53|5065.53|5064.84|5064.84|0
1605888590000|2020-11-20 16:09:50|5064.15|5064.15|5064.15|5064.15|5064.15|5064.15|5064.15|5064.15|0
1605888600000|2020-11-20 16:10:00|5064.36|5064.36|5062.98|5062.98|5064.36|5064.36|5062.98|5062.98|0
1605888620000|2020-11-20 16:10:20|5062.78|5062.78|5062.78|5062.78|5062.78|5062.78|5062.78|5062.78|0
1605888630000|2020-11-20 16:10:30|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|0
1605888640000|2020-11-20 16:10:40|5061.86|5061.86|5061.59|5061.59|5061.86|5061.86|5061.59|5061.59|0
1605888650000|2020-11-20 16:10:50|5061.36|5061.36|5061.36|5061.36|5061.36|5061.36|5061.36|5061.36|0
1605888660000|2020-11-20 16:11:00|5061.15|5061.15|5061.02|5061.02|5061.15|5061.15|5061.02|5061.02|0
1605888700000|2020-11-20 16:11:40|5060.33|5060.33|5060.33|5060.33|5060.33|5060.33|5060.33|5060.33|0
1605888710000|2020-11-20 16:11:50|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|0
1605888720000|2020-11-20 16:12:00|5060.81|5060.81|5061.12|5061.12|5061.12|5061.12|5060.81|5060.81|0
1605888730000|2020-11-20 16:12:10|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|0
1605888740000|2020-11-20 16:12:20|5062.63|5062.63|5062.89|5062.89|5062.89|5062.89|5061.94|5061.94|0
1605888760000|2020-11-20 16:12:40|5062.95|5062.95|5062.5|5062.5|5062.95|5062.95|5062.26|5062.26|0
1605888770000|2020-11-20 16:12:50|5063.18|5063.18|5063.18|5063.18|5063.18|5063.18|5063.18|5063.18|0
1605888780000|2020-11-20 16:13:00|5063.42|5063.42|5063.47|5063.47|5063.47|5063.47|5063.42|5063.42|0
1605888800000|2020-11-20 16:13:20|5062.79|5062.79|5062.55|5062.55|5062.79|5062.79|5062.55|5062.55|0
1605888820000|2020-11-20 16:13:40|5062.32|5062.32|5062.09|5062.09|5062.32|5062.32|5062.09|5062.09|0
1605888840000|2020-11-20 16:14:00|5062.22|5062.22|5062.33|5062.33|5062.33|5062.33|5062.22|5062.22|0
1605888850000|2020-11-20 16:14:10|5062.28|5062.28|5062.05|5062.05|5062.28|5062.28|5062.05|5062.05|0
1605888860000|2020-11-20 16:14:20|5061.36|5061.36|5061.3|5061.3|5061.36|5061.36|5061.3|5061.3|0
1605888870000|2020-11-20 16:14:30|5061.1|5061.1|5061.16|5061.16|5061.16|5061.16|5061.1|5061.1|0
1605888880000|2020-11-20 16:14:40|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|0
1605888900000|2020-11-20 16:15:00|5062.53|5062.53|5063.22|5063.22|5063.22|5063.22|5061.84|5061.84|0
1605888910000|2020-11-20 16:15:10|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|0
1605888940000|2020-11-20 16:15:40|5062.53|5062.53|5063.49|5063.49|5063.49|5063.49|5062.53|5062.53|0
1605888950000|2020-11-20 16:15:50|5063.35|5063.35|5063.72|5063.72|5063.72|5063.72|5063.35|5063.35|0
1605888960000|2020-11-20 16:16:00|5063.03|5063.03|5063.15|5063.15|5063.15|5063.15|5063.03|5063.03|0
1605888970000|2020-11-20 16:16:10|5063.01|5063.01|5062.19|5062.19|5063.01|5063.01|5062.19|5062.19|0
1605889000000|2020-11-20 16:16:40|5062.88|5062.88|5062.88|5062.88|5062.88|5062.88|5062.88|5062.88|0
1605889010000|2020-11-20 16:16:50|5062.82|5062.82|5062.82|5062.82|5062.82|5062.82|5062.13|5062.13|0
1605889020000|2020-11-20 16:17:00|5062.94|5062.94|5063.05|5063.05|5063.05|5063.05|5062.94|5062.94|0
1605889030000|2020-11-20 16:17:10|5062.84|5062.84|5062.61|5062.61|5062.84|5062.84|5062.61|5062.61|0
1605889050000|2020-11-20 16:17:30|5062.38|5062.38|5062.15|5062.15|5062.38|5062.38|5062.15|5062.15|0
1605889060000|2020-11-20 16:17:40|5060.77|5060.77|5061.46|5061.46|5061.46|5061.46|5060.64|5060.64|0
1605889070000|2020-11-20 16:17:50|5061.19|5061.19|5060.51|5060.51|5061.19|5061.19|5060.51|5060.51|0
1605889080000|2020-11-20 16:18:00|5061.19|5061.19|5061.43|5061.43|5061.43|5061.43|5061.19|5061.19|0
1605889100000|2020-11-20 16:18:20|5062.11|5062.11|5062.23|5062.23|5062.23|5062.23|5062.11|5062.11|0
1605889120000|2020-11-20 16:18:40|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|0
1605889130000|2020-11-20 16:18:50|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|0
1605889140000|2020-11-20 16:19:00|5061.81|5061.81|5062.5|5062.5|5062.5|5062.5|5061.81|5061.81|0
1605889150000|2020-11-20 16:19:10|5061.81|5061.81|5061.98|5061.98|5061.98|5061.98|5061.69|5061.69|0
1605889160000|2020-11-20 16:19:20|5061.87|5061.87|5061.46|5061.46|5062.49|5062.49|5061.41|5061.41|0
1605889180000|2020-11-20 16:19:40|5061.64|5061.64|5061.64|5061.64|5061.75|5061.75|5061.64|5061.64|0
1605889190000|2020-11-20 16:19:50|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|0
1605889200000|2020-11-20 16:20:00|5061.06|5061.06|5062.46|5062.46|5062.46|5062.46|5061.06|5061.06|0
1605889210000|2020-11-20 16:20:10|5062.34|5062.34|5060.91|5060.91|5062.34|5062.34|5060.91|5060.91|0
1605889220000|2020-11-20 16:20:20|5060.78|5060.78|5060.31|5060.31|5061.46|5061.46|5060.31|5060.31|0
1605889230000|2020-11-20 16:20:30|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|0
1605889250000|2020-11-20 16:20:50|5060.24|5060.24|5061.61|5061.61|5061.61|5061.61|5060.24|5060.24|0
1605889260000|2020-11-20 16:21:00|5061.67|5061.67|5060.74|5060.74|5062.11|5062.11|5060.74|5060.74|0
1605889270000|2020-11-20 16:21:10|5060.6|5060.6|5060.66|5060.66|5060.66|5060.66|5059.97|5059.97|0
1605889310000|2020-11-20 16:21:50|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|0
1605889320000|2020-11-20 16:22:00|5061.48|5061.48|5060.79|5060.79|5061.48|5061.48|5060.79|5060.79|0
1605889330000|2020-11-20 16:22:10|5060.6|5060.6|5059.15|5059.15|5060.6|5060.6|5059.09|5059.09|0
1605889340000|2020-11-20 16:22:20|5058.94|5058.94|5058.25|5058.25|5058.94|5058.94|5058.25|5058.25|0
1605889370000|2020-11-20 16:22:50|5057.79|5057.79|5057.58|5057.58|5057.79|5057.79|5057.58|5057.58|0
1605889380000|2020-11-20 16:23:00|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|0
1605889410000|2020-11-20 16:23:30|5057.39|5057.39|5057.39|5057.39|5057.39|5057.39|5057.39|5057.39|0
1605889420000|2020-11-20 16:23:40|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|0
1605889430000|2020-11-20 16:23:50|5057.39|5057.39|5057.45|5057.45|5057.45|5057.45|5057.39|5057.39|0
1605889440000|2020-11-20 16:24:00|5057.31|5057.31|5056.66|5056.66|5057.31|5057.31|5056.45|5056.45|0
1605889450000|2020-11-20 16:24:10|5055.97|5055.97|5055.91|5055.91|5055.97|5055.97|5055.67|5055.67|0
1605889460000|2020-11-20 16:24:20|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1605889470000|2020-11-20 16:24:30|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|0
1605889500000|2020-11-20 16:25:00|5055.89|5055.89|5056.03|5056.03|5056.03|5056.03|5055.89|5055.89|0
1605889510000|2020-11-20 16:25:10|5055.97|5055.97|5055.91|5055.91|5055.97|5055.97|5055.91|5055.91|0
1605889520000|2020-11-20 16:25:20|5055.68|5055.68|5054.99|5054.99|5055.68|5055.68|5054.31|5054.31|0
1605889530000|2020-11-20 16:25:30|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1605889540000|2020-11-20 16:25:40|5054.84|5054.84|5054.71|5054.71|5054.84|5054.84|5054.02|5054.02|0
1605889550000|2020-11-20 16:25:50|5054.02|5054.02|5054.02|5054.02|5054.02|5054.02|5054.02|5054.02|0
1605889590000|2020-11-20 16:26:30|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1605889600000|2020-11-20 16:26:40|5053.57|5053.57|5054.26|5054.26|5054.26|5054.26|5053.57|5053.57|0
1605889610000|2020-11-20 16:26:50|5054.94|5054.94|5054.94|5054.94|5054.94|5054.94|5054.94|5054.94|0
1605889630000|2020-11-20 16:27:10|5054.89|5054.89|5055.19|5055.19|5055.19|5055.19|5054.89|5054.89|0
1605889640000|2020-11-20 16:27:20|5055.08|5055.08|5055.28|5055.28|5055.28|5055.28|5055.08|5055.08|0
1605889660000|2020-11-20 16:27:40|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1605889680000|2020-11-20 16:28:00|5055.29|5055.29|5055.02|5055.02|5055.29|5055.29|5055.02|5055.02|0
1605889700000|2020-11-20 16:28:20|5055.14|5055.14|5056.09|5056.09|5056.09|5056.09|5055.14|5055.14|0
1605889710000|2020-11-20 16:28:30|5056.78|5056.78|5057.23|5057.23|5057.23|5057.23|5056.78|5056.78|0
1605889720000|2020-11-20 16:28:40|5057.44|5057.44|5057.44|5057.44|5057.44|5057.44|5057.44|5057.44|0
1605889730000|2020-11-20 16:28:50|5057.23|5057.23|5057.1|5057.1|5057.23|5057.23|5057.1|5057.1|0
1605889740000|2020-11-20 16:29:00|5057.23|5057.23|5058.84|5058.84|5058.97|5058.97|5057.1|5057.1|0
1605889750000|2020-11-20 16:29:10|5059.24|5059.24|5059.93|5059.93|5059.93|5059.93|5059.24|5059.24|0
1605889760000|2020-11-20 16:29:20|5060.06|5060.06|5059.38|5059.38|5060.06|5060.06|5059.38|5059.38|0
1605889770000|2020-11-20 16:29:30|5059.14|5059.14|5058.36|5058.36|5059.14|5059.14|5058.19|5058.19|0
1605889780000|2020-11-20 16:29:40|5057.67|5057.67|5058.2|5058.2|5058.44|5058.44|5057.5|5057.5|0
1605889790000|2020-11-20 16:29:50|5058.41|5058.41|5056.74|5056.74|5058.41|5058.41|5056.61|5056.61|0
1606119300000|2020-11-23 08:15:00|5033.61|5033.61|5031.99|5031.99|5033.61|5033.61|5031.99|5031.99|0
1606119310000|2020-11-23 08:15:10|5031.59|5031.59|5031.88|5031.88|5031.88|5031.88|5027.98|5027.98|0
1606119320000|2020-11-23 08:15:20|5033.08|5033.08|5033.08|5033.08|5033.08|5033.08|5033.08|5033.08|0
1606119330000|2020-11-23 08:15:30|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|0
1606119340000|2020-11-23 08:15:40|5033.12|5033.12|5029.59|5029.59|5033.12|5033.12|5029.59|5029.59|0
1606119360000|2020-11-23 08:16:00|5029.3|5029.3|5029.59|5029.59|5029.59|5029.59|5029.3|5029.3|0
1606119370000|2020-11-23 08:16:10|5030.28|5030.28|5030.28|5030.28|5030.28|5030.28|5030.28|5030.28|0
1606119380000|2020-11-23 08:16:20|5030.96|5030.96|5027.39|5027.39|5030.96|5030.96|5027.39|5027.39|0
1606119390000|2020-11-23 08:16:30|5026.93|5026.93|5028.32|5028.32|5028.32|5028.32|5026.93|5026.93|0
1606119400000|2020-11-23 08:16:40|5028.72|5028.72|5028.04|5028.04|5028.72|5028.72|5028.04|5028.04|0
1606119410000|2020-11-23 08:16:50|5027.9|5027.9|5027.22|5027.22|5027.9|5027.9|5027.22|5027.22|0
1606119440000|2020-11-23 08:17:20|5026.99|5026.99|5026.99|5026.99|5026.99|5026.99|5026.99|5026.99|0
1606119450000|2020-11-23 08:17:30|5026.3|5026.3|5026.99|5026.99|5026.99|5026.99|5026.3|5026.3|0
1606119460000|2020-11-23 08:17:40|5027.69|5027.69|5026.76|5026.76|5027.69|5027.69|5026.76|5026.76|0
1606119470000|2020-11-23 08:17:50|5026.65|5026.65|5026.65|5026.65|5026.65|5026.65|5026.65|5026.65|0
1606119480000|2020-11-23 08:18:00|5028.71|5028.71|5029.82|5029.82|5029.82|5029.82|5028.71|5028.71|0
1606119490000|2020-11-23 08:18:10|5030.76|5030.76|5030.64|5030.64|5031.44|5031.44|5030.64|5030.64|0
1606119520000|2020-11-23 08:18:40|5031.1|5031.1|5032.68|5032.68|5032.68|5032.68|5031.1|5031.1|0
1606119540000|2020-11-23 08:19:00|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|0
1606119550000|2020-11-23 08:19:10|5032.03|5032.03|5029.16|5029.16|5032.03|5032.03|5029.16|5029.16|0
1606119560000|2020-11-23 08:19:20|5029.11|5029.11|5029.11|5029.11|5029.11|5029.11|5029.11|5029.11|0
1606119570000|2020-11-23 08:19:30|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|0
1606119590000|2020-11-23 08:19:50|5031.79|5031.79|5031.79|5031.79|5031.79|5031.79|5031.79|5031.79|0
1606119600000|2020-11-23 08:20:00|5031.59|5031.59|5031.38|5031.38|5031.59|5031.59|5031.38|5031.38|0
1606119610000|2020-11-23 08:20:10|5031.18|5031.18|5030.03|5030.03|5031.18|5031.18|5029.8|5029.8|0
1606119630000|2020-11-23 08:20:30|5030.7|5030.7|5027.27|5027.27|5030.7|5030.7|5027.27|5027.27|0
1606119650000|2020-11-23 08:20:50|5028.64|5028.64|5026.58|5026.58|5028.64|5028.64|5026.58|5026.58|0
1606119660000|2020-11-23 08:21:00|5029.33|5029.33|5030.23|5030.23|5030.23|5030.23|5029.33|5029.33|0
1606119680000|2020-11-23 08:21:20|5030.44|5030.44|5028.88|5028.88|5030.64|5030.64|5028.88|5028.88|0
1606119690000|2020-11-23 08:21:30|5028.74|5028.74|5028.74|5028.74|5028.74|5028.74|5028.74|5028.74|0
1606119700000|2020-11-23 08:21:40|5028.51|5028.51|5028.16|5028.16|5028.51|5028.51|5028.1|5028.1|0
1606119710000|2020-11-23 08:21:50|5028.56|5028.56|5028.43|5028.43|5028.56|5028.56|5028.43|5028.43|0
1606119720000|2020-11-23 08:22:00|5027.05|5027.05|5028.43|5028.43|5028.43|5028.43|5027.05|5027.05|0
1606119730000|2020-11-23 08:22:10|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|0
1606119740000|2020-11-23 08:22:20|5029.83|5029.83|5029.89|5029.89|5029.89|5029.89|5029.83|5029.83|0
1606119750000|2020-11-23 08:22:30|5030.96|5030.96|5030.83|5030.83|5030.96|5030.96|5030.83|5030.83|0
1606119760000|2020-11-23 08:22:40|5035.19|5035.19|5035.19|5035.19|5035.19|5035.19|5035.19|5035.19|0
1606119770000|2020-11-23 08:22:50|5035.32|5035.32|5035.32|5035.32|5035.32|5035.32|5035.32|5035.32|0
1606119780000|2020-11-23 08:23:00|5036.01|5036.01|5036.21|5036.21|5036.61|5036.61|5036.01|5036.01|0
1606119790000|2020-11-23 08:23:10|5036.34|5036.34|5036.21|5036.21|5036.34|5036.34|5036.21|5036.21|0
1606119800000|2020-11-23 08:23:20|5036.74|5036.74|5037.83|5037.83|5037.83|5037.83|5036.74|5036.74|0
1606119810000|2020-11-23 08:23:30|5037.15|5037.15|5036.46|5036.46|5037.15|5037.15|5036.46|5036.46|0
1606119840000|2020-11-23 08:24:00|5037.15|5037.15|5036.64|5036.64|5037.56|5037.56|5036.64|5036.64|0
1606119850000|2020-11-23 08:24:10|5036.02|5036.02|5032.71|5032.71|5036.02|5036.02|5032.71|5032.71|0
1606119870000|2020-11-23 08:24:30|5032.91|5032.91|5032.91|5032.91|5032.91|5032.91|5032.91|5032.91|0
1606119890000|2020-11-23 08:24:50|5033.15|5033.15|5033.15|5033.15|5033.15|5033.15|5033.15|5033.15|0
1606119900000|2020-11-23 08:25:00|5032.46|5032.46|5032.46|5032.46|5032.46|5032.46|5032.46|5032.46|0
1606119910000|2020-11-23 08:25:10|5032.33|5032.33|5031.64|5031.64|5032.33|5032.33|5031.64|5031.64|0
1606119930000|2020-11-23 08:25:30|5032.21|5032.21|5031.87|5031.87|5032.21|5032.21|5031.87|5031.87|0
1606119940000|2020-11-23 08:25:40|5031.45|5031.45|5030.08|5030.08|5031.45|5031.45|5030.08|5030.08|0
1606119950000|2020-11-23 08:25:50|5029.54|5029.54|5029.54|5029.54|5029.54|5029.54|5029.54|5029.54|0
1606119960000|2020-11-23 08:26:00|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|5029.41|5029.41|0
1606119970000|2020-11-23 08:26:10|5030.08|5030.08|5030.48|5030.48|5030.48|5030.48|5030.08|5030.08|0
1606119990000|2020-11-23 08:26:30|5031.17|5031.17|5031.17|5031.17|5031.17|5031.17|5031.17|5031.17|0
1606120010000|2020-11-23 08:26:50|5031.44|5031.44|5031.85|5031.85|5031.85|5031.85|5031.44|5031.44|0
1606120040000|2020-11-23 08:27:20|5033.22|5033.22|5033.22|5033.22|5033.22|5033.22|5033.22|5033.22|0
1606120070000|2020-11-23 08:27:50|5034.04|5034.04|5033.58|5033.58|5034.04|5034.04|5033.58|5033.58|0
1606120080000|2020-11-23 08:28:00|5034.95|5034.95|5034.95|5034.95|5034.95|5034.95|5034.95|5034.95|0
1606120110000|2020-11-23 08:28:30|5034.72|5034.72|5034.72|5034.72|5034.72|5034.72|5034.72|5034.72|0
1606120130000|2020-11-23 08:28:50|5035.12|5035.12|5035.12|5035.12|5035.12|5035.12|5035.12|5035.12|0
1606120140000|2020-11-23 08:29:00|5034.3|5034.3|5034.3|5034.3|5034.3|5034.3|5034.3|5034.3|0
1606120150000|2020-11-23 08:29:10|5034.43|5034.43|5034.97|5034.97|5034.97|5034.97|5034.43|5034.43|0
1606120160000|2020-11-23 08:29:20|5035.17|5035.17|5035.17|5035.17|5035.79|5035.79|5035.17|5035.17|0
1606120170000|2020-11-23 08:29:30|5035.74|5035.74|5036.06|5036.06|5036.06|5036.06|5035.74|5035.74|0
1606120180000|2020-11-23 08:29:40|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|0
1606120190000|2020-11-23 08:29:50|5036.99|5036.99|5036.99|5036.99|5036.99|5036.99|5036.99|5036.99|0
1606120200000|2020-11-23 08:30:00|5037.53|5037.53|5040.56|5040.56|5041.1|5041.1|5037.26|5037.26|0
1606120210000|2020-11-23 08:30:10|5038.92|5038.92|5039.86|5039.86|5039.86|5039.86|5038.92|5038.92|0
1606120220000|2020-11-23 08:30:20|5039.72|5039.72|5037.26|5037.26|5040.41|5040.41|5037.26|5037.26|0
1606120250000|2020-11-23 08:30:50|5037.39|5037.39|5035.53|5035.53|5037.66|5037.66|5035.13|5035.13|0
1606120260000|2020-11-23 08:31:00|5035.77|5035.77|5035.35|5035.35|5035.97|5035.97|5035.08|5035.08|0
1606120270000|2020-11-23 08:31:10|5035.53|5035.53|5033.92|5033.92|5035.53|5035.53|5033.92|5033.92|0
1606120280000|2020-11-23 08:31:20|5033.65|5033.65|5033.52|5033.52|5033.65|5033.65|5033.38|5033.38|0
1606120290000|2020-11-23 08:31:30|5033.78|5033.78|5033.78|5033.78|5033.78|5033.78|5033.78|5033.78|0
1606120300000|2020-11-23 08:31:40|5034.05|5034.05|5032.68|5032.68|5034.05|5034.05|5032.68|5032.68|0
1606120310000|2020-11-23 08:31:50|5032.27|5032.27|5032.27|5032.27|5032.27|5032.27|5032.27|5032.27|0
1606120330000|2020-11-23 08:32:10|5032.41|5032.41|5032.41|5032.41|5032.41|5032.41|5032.41|5032.41|0
1606120340000|2020-11-23 08:32:20|5032.54|5032.54|5035.52|5035.52|5035.52|5035.52|5032.54|5032.54|0
1606120350000|2020-11-23 08:32:30|5036.89|5036.89|5035.79|5035.79|5036.89|5036.89|5035.79|5035.79|0
1606120360000|2020-11-23 08:32:40|5035.39|5035.39|5034.66|5034.66|5035.39|5035.39|5034.66|5034.66|0
1606120390000|2020-11-23 08:33:10|5034.86|5034.86|5034.86|5034.86|5034.86|5034.86|5034.86|5034.86|0
1606120400000|2020-11-23 08:33:20|5032.8|5032.8|5032.93|5032.93|5032.93|5032.93|5032.67|5032.67|0
1606120410000|2020-11-23 08:33:30|5033.07|5033.07|5033.07|5033.07|5033.07|5033.07|5033.07|5033.07|0
1606120420000|2020-11-23 08:33:40|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|0
1606120430000|2020-11-23 08:33:50|5033.72|5033.72|5033.72|5033.72|5033.85|5033.85|5033.72|5033.72|0
1606120450000|2020-11-23 08:34:10|5033.66|5033.66|5034.3|5034.3|5034.3|5034.3|5033.49|5033.49|0
1606120460000|2020-11-23 08:34:20|5034.47|5034.47|5034.76|5034.76|5034.76|5034.76|5034.47|5034.47|0
1606120480000|2020-11-23 08:34:40|5034.62|5034.62|5034.62|5034.62|5034.62|5034.62|5034.62|5034.62|0
1606120500000|2020-11-23 08:35:00|5034.49|5034.49|5034.12|5034.12|5034.49|5034.49|5034.12|5034.12|0
1606120510000|2020-11-23 08:35:10|5034.81|5034.81|5034.81|5034.81|5034.81|5034.81|5034.81|5034.81|0
1606120520000|2020-11-23 08:35:20|5034.47|5034.47|5033.78|5033.78|5034.47|5034.47|5033.78|5033.78|0
1606120540000|2020-11-23 08:35:40|5033.37|5033.37|5033.57|5033.57|5033.57|5033.57|5033.37|5033.37|0
1606120550000|2020-11-23 08:35:50|5033.37|5033.37|5033.37|5033.37|5033.37|5033.37|5033.37|5033.37|0
1606120560000|2020-11-23 08:36:00|5034.05|5034.05|5033.52|5033.52|5034.26|5034.26|5033.52|5033.52|0
1606120570000|2020-11-23 08:36:10|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|0
1606120590000|2020-11-23 08:36:30|5034.41|5034.41|5033.72|5033.72|5034.41|5034.41|5033.72|5033.72|0
1606120610000|2020-11-23 08:36:50|5034.12|5034.12|5034.36|5034.36|5034.36|5034.36|5034.12|5034.12|0
1606120620000|2020-11-23 08:37:00|5035.31|5035.31|5038.29|5038.29|5038.29|5038.29|5035.31|5035.31|0
1606120630000|2020-11-23 08:37:10|5038.52|5038.52|5038.79|5038.79|5038.92|5038.92|5038.52|5038.52|0
1606120640000|2020-11-23 08:37:20|5039.02|5039.02|5038.51|5038.51|5039.02|5039.02|5038.51|5038.51|0
1606120650000|2020-11-23 08:37:30|5039.88|5039.88|5040.56|5040.56|5040.56|5040.56|5039.88|5039.88|0
1606120670000|2020-11-23 08:37:50|5041.25|5041.25|5041.25|5041.25|5041.25|5041.25|5041.25|5041.25|0
1606120680000|2020-11-23 08:38:00|5041.38|5041.38|5041.62|5041.62|5041.62|5041.62|5041.38|5041.38|0
1606120690000|2020-11-23 08:38:10|5041.75|5041.75|5041.64|5041.64|5041.75|5041.75|5041.64|5041.64|0
1606120700000|2020-11-23 08:38:20|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|0
1606120730000|2020-11-23 08:38:50|5038.97|5038.97|5039.11|5039.11|5039.11|5039.11|5038.97|5038.97|0
1606120740000|2020-11-23 08:39:00|5038.97|5038.97|5036.64|5036.64|5038.97|5038.97|5036.64|5036.64|0
1606120750000|2020-11-23 08:39:10|5037.33|5037.33|5038.42|5038.42|5038.42|5038.42|5037.33|5037.33|0
1606120760000|2020-11-23 08:39:20|5038.55|5038.55|5038.55|5038.55|5038.55|5038.55|5038.55|5038.55|0
1606120780000|2020-11-23 08:39:40|5039.93|5039.93|5040.9|5040.9|5040.9|5040.9|5039.93|5039.93|0
1606120790000|2020-11-23 08:39:50|5041.03|5041.03|5044.12|5044.12|5044.12|5044.12|5041.03|5041.03|0
1606120800000|2020-11-23 08:40:00|5042.06|5042.06|5039.18|5039.18|5042.06|5042.06|5039.18|5039.18|0
1606120810000|2020-11-23 08:40:10|5039.07|5039.07|5039.3|5039.3|5039.3|5039.3|5039.07|5039.07|0
1606120830000|2020-11-23 08:40:30|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|0
1606120840000|2020-11-23 08:40:40|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|0
1606120850000|2020-11-23 08:40:50|5040.52|5040.52|5040.52|5040.52|5040.52|5040.52|5040.52|5040.52|0
1606120870000|2020-11-23 08:41:10|5040.87|5040.87|5040.47|5040.47|5041.27|5041.27|5040.47|5040.47|0
1606120880000|2020-11-23 08:41:20|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|0
1606120890000|2020-11-23 08:41:30|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|0
1606120900000|2020-11-23 08:41:40|5040.82|5040.82|5041.7|5041.7|5041.7|5041.7|5040.82|5040.82|0
1606120910000|2020-11-23 08:41:50|5041.9|5041.9|5041.9|5041.9|5041.9|5041.9|5041.9|5041.9|0
1606120920000|2020-11-23 08:42:00|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|5041.63|0
1606120930000|2020-11-23 08:42:10|5042.32|5042.32|5043.43|5043.43|5043.43|5043.43|5042.05|5042.05|0
1606120940000|2020-11-23 08:42:20|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|0
1606120950000|2020-11-23 08:42:30|5043.76|5043.76|5043.55|5043.55|5043.76|5043.76|5043.55|5043.55|0
1606120960000|2020-11-23 08:42:40|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|0
1606120970000|2020-11-23 08:42:50|5040.35|5040.35|5040.35|5040.35|5040.35|5040.35|5040.35|5040.35|0
1606120980000|2020-11-23 08:43:00|5040.58|5040.58|5040.64|5040.64|5040.64|5040.64|5040.43|5040.43|0
1606120990000|2020-11-23 08:43:10|5041.11|5041.11|5041.34|5041.34|5041.34|5041.34|5041.11|5041.11|0
1606121000000|2020-11-23 08:43:20|5042.72|5042.72|5042.89|5042.89|5042.89|5042.89|5042.72|5042.72|0
1606121010000|2020-11-23 08:43:30|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|0
1606121040000|2020-11-23 08:44:00|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|0
1606121060000|2020-11-23 08:44:20|5044.89|5044.89|5044.89|5044.89|5044.89|5044.89|5044.89|5044.89|0
1606121080000|2020-11-23 08:44:40|5045.69|5045.69|5045.29|5045.29|5045.69|5045.69|5045.29|5045.29|0
1606121110000|2020-11-23 08:45:10|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|0
1606121120000|2020-11-23 08:45:20|5044.34|5044.34|5043.25|5043.25|5044.34|5044.34|5043.25|5043.25|0
1606121130000|2020-11-23 08:45:30|5043.46|5043.46|5043.38|5043.38|5043.59|5043.59|5043.38|5043.38|0
1606121150000|2020-11-23 08:45:50|5042.93|5042.93|5044.71|5044.71|5044.71|5044.71|5042.93|5042.93|0
1606121170000|2020-11-23 08:46:10|5044.45|5044.45|5044.58|5044.58|5044.58|5044.58|5044.45|5044.45|0
1606121180000|2020-11-23 08:46:20|5042.52|5042.52|5041.6|5041.6|5042.52|5042.52|5041.6|5041.6|0
1606121210000|2020-11-23 08:46:50|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|0
1606121220000|2020-11-23 08:47:00|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|0
1606121230000|2020-11-23 08:47:10|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|0
1606121240000|2020-11-23 08:47:20|5045.13|5045.13|5045.13|5045.13|5045.13|5045.13|5045.13|5045.13|0
1606121250000|2020-11-23 08:47:30|5045.82|5045.82|5045.95|5045.95|5045.95|5045.95|5045.82|5045.82|0
1606121260000|2020-11-23 08:47:40|5046.09|5046.09|5046.09|5046.09|5046.09|5046.09|5046.09|5046.09|0
1606121330000|2020-11-23 08:48:50|5045.8|5045.8|5045.8|5045.8|5045.8|5045.8|5045.8|5045.8|0
1606121340000|2020-11-23 08:49:00|5046.07|5046.07|5046.28|5046.28|5046.28|5046.28|5046.07|5046.07|0
1606121350000|2020-11-23 08:49:10|5046.5|5046.5|5046.9|5046.9|5046.9|5046.9|5046.5|5046.5|0
1606121360000|2020-11-23 08:49:20|5046.68|5046.68|5046.68|5046.68|5046.68|5046.68|5046.68|5046.68|0
1606121370000|2020-11-23 08:49:30|5045.99|5045.99|5045.99|5045.99|5045.99|5045.99|5045.99|5045.99|0
1606121380000|2020-11-23 08:49:40|5045.72|5045.72|5045.59|5045.59|5045.72|5045.72|5045.45|5045.45|0
1606121400000|2020-11-23 08:50:00|5045.36|5045.36|5045.36|5045.36|5045.36|5045.36|5045.36|5045.36|0
1606121420000|2020-11-23 08:50:20|5043.3|5043.3|5043.16|5043.16|5043.3|5043.3|5043.16|5043.16|0
1606121430000|2020-11-23 08:50:30|5043.1|5043.1|5043.1|5043.1|5043.1|5043.1|5043.1|5043.1|0
1606121450000|2020-11-23 08:50:50|5042.42|5042.42|5042.55|5042.55|5042.55|5042.55|5042.42|5042.42|0
1606121460000|2020-11-23 08:51:00|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|0
1606121480000|2020-11-23 08:51:20|5044.61|5044.61|5044.6|5044.6|5044.89|5044.89|5044.6|5044.6|0
1606121500000|2020-11-23 08:51:40|5043.23|5043.23|5042.82|5042.82|5043.23|5043.23|5042.82|5042.82|0
1606121510000|2020-11-23 08:51:50|5042.14|5042.14|5042.14|5042.14|5042.14|5042.14|5042.14|5042.14|0
1606121520000|2020-11-23 08:52:00|5042.82|5042.82|5044.2|5044.2|5044.2|5044.2|5042.82|5042.82|0
1606121530000|2020-11-23 08:52:10|5044.89|5044.89|5044.89|5044.89|5044.89|5044.89|5044.89|5044.89|0
1606121550000|2020-11-23 08:52:30|5045.4|5045.4|5046.66|5046.66|5046.78|5046.78|5045.4|5045.4|0
1606121560000|2020-11-23 08:52:40|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|0
1606121580000|2020-11-23 08:53:00|5045.96|5045.96|5046.09|5046.09|5046.09|5046.09|5045.96|5045.96|0
1606121590000|2020-11-23 08:53:10|5045.82|5045.82|5045.93|5045.93|5046.17|5046.17|5045.82|5045.82|0
1606121600000|2020-11-23 08:53:20|5045.7|5045.7|5047.77|5047.77|5047.77|5047.77|5045.7|5045.7|0
1606121610000|2020-11-23 08:53:30|5047.08|5047.08|5049.14|5049.14|5049.14|5049.14|5047.08|5047.08|0
1606121620000|2020-11-23 08:53:40|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|5048.86|0
1606121640000|2020-11-23 08:54:00|5049.32|5049.32|5050.24|5050.24|5050.24|5050.24|5049.32|5049.32|0
1606121650000|2020-11-23 08:54:10|5050.45|5050.45|5051.14|5051.14|5051.14|5051.14|5050.45|5050.45|0
1606121660000|2020-11-23 08:54:20|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|0
1606121670000|2020-11-23 08:54:30|5050.72|5050.72|5050.72|5050.72|5050.72|5050.72|5050.72|5050.72|0
1606121690000|2020-11-23 08:54:50|5050.03|5050.03|5050.72|5050.72|5050.72|5050.72|5050.03|5050.03|0
1606121700000|2020-11-23 08:55:00|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|0
1606121710000|2020-11-23 08:55:10|5050.91|5050.91|5052.97|5052.97|5052.97|5052.97|5050.91|5050.91|0
1606121730000|2020-11-23 08:55:30|5052.76|5052.76|5051.12|5051.12|5052.76|5052.76|5050.43|5050.43|0
1606121740000|2020-11-23 08:55:40|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|0
1606121750000|2020-11-23 08:55:50|5049.27|5049.27|5049.01|5049.01|5049.27|5049.27|5049.01|5049.01|0
1606121760000|2020-11-23 08:56:00|5048.66|5048.66|5048.66|5048.66|5048.66|5048.66|5048.66|5048.66|0
1606121790000|2020-11-23 08:56:30|5048.49|5048.49|5049.18|5049.18|5049.18|5049.18|5048.49|5048.49|0
1606121810000|2020-11-23 08:56:50|5048.95|5048.95|5048.95|5048.95|5048.95|5048.95|5048.95|5048.95|0
1606121820000|2020-11-23 08:57:00|5049.75|5049.75|5049.75|5049.75|5049.75|5049.75|5049.75|5049.75|0
1606121830000|2020-11-23 08:57:10|5052.02|5052.02|5054.42|5054.42|5054.42|5054.42|5052.02|5052.02|0
1606121850000|2020-11-23 08:57:30|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|0
1606121890000|2020-11-23 08:58:10|5051.96|5051.96|5050.79|5050.79|5051.96|5051.96|5050.79|5050.79|0
1606121900000|2020-11-23 08:58:20|5050.96|5050.96|5050.96|5050.96|5050.96|5050.96|5050.96|5050.96|0
1606121920000|2020-11-23 08:58:40|5052.34|5052.34|5052.34|5052.34|5052.34|5052.34|5052.34|5052.34|0
1606121950000|2020-11-23 08:59:10|5052.17|5052.17|5052.11|5052.11|5052.17|5052.17|5052.11|5052.11|0
1606121970000|2020-11-23 08:59:30|5052.8|5052.8|5053.81|5053.81|5054.02|5054.02|5052.8|5052.8|0
1606121980000|2020-11-23 08:59:40|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|0
1606121990000|2020-11-23 08:59:50|5051.88|5051.88|5051.2|5051.2|5051.88|5051.88|5051.2|5051.2|0
1606122000000|2020-11-23 09:00:00|5051.65|5051.65|5051.72|5051.72|5051.8|5051.8|5051.52|5051.52|0
1606122010000|2020-11-23 09:00:10|5051.59|5051.59|5051.45|5051.45|5051.59|5051.59|5051.45|5051.45|0
1606122050000|2020-11-23 09:00:50|5051.04|5051.04|5050.18|5050.18|5051.04|5051.04|5049.5|5049.5|0
1606122060000|2020-11-23 09:01:00|5050.87|5050.87|5050.87|5050.87|5050.87|5050.87|5050.87|5050.87|0
1606122070000|2020-11-23 09:01:10|5051.56|5051.56|5050.87|5050.87|5051.56|5051.56|5050.87|5050.87|0
1606122080000|2020-11-23 09:01:20|5050.76|5050.76|5051.44|5051.44|5051.44|5051.44|5050.76|5050.76|0
1606122110000|2020-11-23 09:01:50|5050.76|5050.76|5051.44|5051.44|5051.44|5051.44|5050.76|5050.76|0
1606122120000|2020-11-23 09:02:00|5051.24|5051.24|5051.65|5051.65|5051.65|5051.65|5051.24|5051.24|0
1606122130000|2020-11-23 09:02:10|5051.76|5051.76|5052.66|5052.66|5052.66|5052.66|5051.76|5051.76|0
1606122140000|2020-11-23 09:02:20|5052.93|5052.93|5051.44|5051.44|5052.93|5052.93|5051.44|5051.44|0
1606122160000|2020-11-23 09:02:40|5052.12|5052.12|5052.93|5052.93|5052.93|5052.93|5052.12|5052.12|0
1606122170000|2020-11-23 09:02:50|5052.87|5052.87|5054.45|5054.45|5054.45|5054.45|5052.87|5052.87|0
1606122180000|2020-11-23 09:03:00|5054.56|5054.56|5053.76|5053.76|5054.56|5054.56|5053.76|5053.76|0
1606122190000|2020-11-23 09:03:10|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|5054.46|0
1606122200000|2020-11-23 09:03:20|5055.84|5055.84|5055.84|5055.84|5057.21|5057.21|5055.15|5055.15|0
1606122210000|2020-11-23 09:03:30|5056.52|5056.52|5057.9|5057.9|5057.9|5057.9|5056.52|5056.52|0
1606122220000|2020-11-23 09:03:40|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|0
1606122230000|2020-11-23 09:03:50|5056.52|5056.52|5055.84|5055.84|5056.52|5056.52|5055.84|5055.84|0
1606122240000|2020-11-23 09:04:00|5056.52|5056.52|5056.26|5056.26|5056.52|5056.52|5056.26|5056.26|0
1606122250000|2020-11-23 09:04:10|5056.05|5056.05|5054.2|5054.2|5056.05|5056.05|5054.2|5054.2|0
1606122260000|2020-11-23 09:04:20|5053.52|5053.52|5052.03|5052.03|5053.52|5053.52|5052.03|5052.03|0
1606122270000|2020-11-23 09:04:30|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|5051.34|0
1606122280000|2020-11-23 09:04:40|5051.1|5051.1|5050.16|5050.16|5051.1|5051.1|5050.16|5050.16|0
1606122300000|2020-11-23 09:05:00|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|0
1606122320000|2020-11-23 09:05:20|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|5050.4|0
1606122330000|2020-11-23 09:05:30|5050.93|5050.93|5050.8|5050.8|5050.93|5050.93|5050.8|5050.8|0
1606122350000|2020-11-23 09:05:50|5050.11|5050.11|5050.11|5050.11|5050.11|5050.11|5050.11|5050.11|0
1606122360000|2020-11-23 09:06:00|5049.42|5049.42|5049.29|5049.29|5049.42|5049.42|5049.29|5049.29|0
1606122380000|2020-11-23 09:06:20|5049.98|5049.98|5049.29|5049.29|5049.98|5049.98|5049.29|5049.29|0
1606122420000|2020-11-23 09:07:00|5049.98|5049.98|5049.98|5049.98|5049.98|5049.98|5049.98|5049.98|0
1606122440000|2020-11-23 09:07:20|5051.35|5051.35|5051.35|5051.35|5051.35|5051.35|5051.35|5051.35|0
1606122450000|2020-11-23 09:07:30|5051.49|5051.49|5052.75|5052.75|5052.75|5052.75|5051.49|5051.49|0
1606122470000|2020-11-23 09:07:50|5053.44|5053.44|5053.44|5053.44|5053.44|5053.44|5053.44|5053.44|0
1606122490000|2020-11-23 09:08:10|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|0
1606122500000|2020-11-23 09:08:20|5053.3|5053.3|5053.44|5053.44|5053.57|5053.57|5053.3|5053.3|0
1606122520000|2020-11-23 09:08:40|5051.37|5051.37|5051.1|5051.1|5051.37|5051.37|5051.1|5051.1|0
1606122540000|2020-11-23 09:09:00|5051.45|5051.45|5051.47|5051.47|5051.51|5051.51|5051.33|5051.33|0
1606122550000|2020-11-23 09:09:10|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|0
1606122580000|2020-11-23 09:09:40|5052.29|5052.29|5052.29|5052.29|5052.29|5052.29|5052.29|5052.29|0
1606122590000|2020-11-23 09:09:50|5052.56|5052.56|5052.76|5052.76|5052.76|5052.76|5052.56|5052.56|0
1606122600000|2020-11-23 09:10:00|5052.56|5052.56|5052.56|5052.56|5052.56|5052.56|5052.56|5052.56|0
1606122630000|2020-11-23 09:10:30|5052.35|5052.35|5051.66|5051.66|5052.35|5052.35|5051.66|5051.66|0
1606122650000|2020-11-23 09:10:50|5050.98|5050.98|5050.98|5050.98|5050.98|5050.98|5050.98|5050.98|0
1606122680000|2020-11-23 09:11:20|5050.52|5050.52|5050.98|5050.98|5050.98|5050.98|5050.52|5050.52|0
1606122690000|2020-11-23 09:11:30|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|5050.92|0
1606122720000|2020-11-23 09:12:00|5051.05|5051.05|5051.05|5051.05|5051.05|5051.05|5051.05|5051.05|0
1606122740000|2020-11-23 09:12:20|5051.22|5051.22|5051.11|5051.11|5051.22|5051.22|5051.11|5051.11|0
1606122780000|2020-11-23 09:13:00|5050.42|5050.42|5050.42|5050.42|5050.42|5050.42|5050.42|5050.42|0
1606122810000|2020-11-23 09:13:30|5049.75|5049.75|5049.07|5049.07|5049.75|5049.75|5049.07|5049.07|0
1606122850000|2020-11-23 09:14:10|5049.75|5049.75|5049.75|5049.75|5049.75|5049.75|5049.75|5049.75|0
1606122870000|2020-11-23 09:14:30|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|0
1606122890000|2020-11-23 09:14:50|5049.81|5049.81|5050.21|5050.21|5050.21|5050.21|5049.81|5049.81|0
1606122910000|2020-11-23 09:15:10|5049.94|5049.94|5049.94|5049.94|5049.94|5049.94|5049.94|5049.94|0
1606122920000|2020-11-23 09:15:20|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|5049.77|0
1606122930000|2020-11-23 09:15:30|5050.46|5050.46|5050.46|5050.46|5050.46|5050.46|5050.46|5050.46|0
1606122950000|2020-11-23 09:15:50|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|0
1606122970000|2020-11-23 09:16:10|5050.59|5050.59|5050.59|5050.59|5050.59|5050.59|5050.59|5050.59|0
1606122990000|2020-11-23 09:16:30|5050.18|5050.18|5049.49|5049.49|5050.18|5050.18|5049.49|5049.49|0
1606123010000|2020-11-23 09:16:50|5050.18|5050.18|5049.49|5049.49|5050.18|5050.18|5049.49|5049.49|0
1606123020000|2020-11-23 09:17:00|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|5050.18|0
1606123030000|2020-11-23 09:17:10|5050.87|5050.87|5050.6|5050.6|5050.87|5050.87|5050.6|5050.6|0
1606123050000|2020-11-23 09:17:30|5050.33|5050.33|5049.65|5049.65|5050.33|5050.33|5048.96|5048.96|0
1606123060000|2020-11-23 09:17:40|5048.96|5048.96|5048.73|5048.73|5048.96|5048.96|5048.73|5048.73|0
1606123080000|2020-11-23 09:18:00|5049.07|5049.07|5048.39|5048.39|5049.07|5049.07|5048.39|5048.39|0
1606123090000|2020-11-23 09:18:10|5048.12|5048.12|5048.12|5048.12|5048.12|5048.12|5048.12|5048.12|0
1606123130000|2020-11-23 09:18:50|5048.39|5048.39|5048.25|5048.25|5048.39|5048.39|5048.25|5048.25|0
1606123140000|2020-11-23 09:19:00|5048.52|5048.52|5048.52|5048.52|5048.52|5048.52|5048.52|5048.52|0
1606123160000|2020-11-23 09:19:20|5047.83|5047.83|5046.46|5046.46|5047.83|5047.83|5046.46|5046.46|0
1606123180000|2020-11-23 09:19:40|5046.4|5046.4|5046.4|5046.4|5046.4|5046.4|5046.4|5046.4|0
1606123200000|2020-11-23 09:20:00|5047.78|5047.78|5047.78|5047.78|5047.78|5047.78|5047.78|5047.78|0
1606123210000|2020-11-23 09:20:10|5048.18|5048.18|5048.18|5048.18|5048.18|5048.18|5048.18|5048.18|0
1606123250000|2020-11-23 09:20:50|5048.04|5048.04|5047.78|5047.78|5048.04|5048.04|5047.78|5047.78|0
1606123260000|2020-11-23 09:21:00|5047.54|5047.54|5046.86|5046.86|5047.54|5047.54|5046.86|5046.86|0
1606123380000|2020-11-23 09:23:00|5046.51|5046.51|5046.51|5046.51|5046.51|5046.51|5046.51|5046.51|0
1606123390000|2020-11-23 09:23:10|5046.63|5046.63|5046.63|5046.63|5046.63|5046.63|5046.63|5046.63|0
1606123440000|2020-11-23 09:24:00|5046.36|5046.36|5044.62|5044.62|5046.36|5046.36|5044.62|5044.62|0
1606123480000|2020-11-23 09:24:40|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|0
1606123490000|2020-11-23 09:24:50|5043.7|5043.7|5043.7|5043.7|5043.7|5043.7|5043.7|5043.7|0
1606123510000|2020-11-23 09:25:10|5043.01|5043.01|5042.84|5042.84|5043.01|5043.01|5042.84|5042.84|0
1606123560000|2020-11-23 09:26:00|5042.72|5042.72|5042.72|5042.72|5042.72|5042.72|5042.72|5042.72|0
1606123600000|2020-11-23 09:26:40|5043.88|5043.88|5044.38|5044.38|5044.38|5044.38|5043.88|5043.88|0
1606123630000|2020-11-23 09:27:10|5043.69|5043.69|5043.69|5043.69|5043.69|5043.69|5043.69|5043.69|0
1606123650000|2020-11-23 09:27:30|5045.07|5045.07|5045.07|5045.07|5045.07|5045.07|5045.07|5045.07|0
1606123740000|2020-11-23 09:29:00|5045.3|5045.3|5045.29|5045.29|5045.3|5045.3|5044.95|5044.95|0
1606123770000|2020-11-23 09:29:30|5045.16|5045.16|5046.53|5046.53|5046.53|5046.53|5045.16|5045.16|0
1606123790000|2020-11-23 09:29:50|5046.88|5046.88|5046.88|5046.88|5046.88|5046.88|5046.88|5046.88|0
1606123800000|2020-11-23 09:30:00|5046.65|5046.65|5046.21|5046.21|5046.65|5046.65|5046.21|5046.21|0
1606123810000|2020-11-23 09:30:10|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|0
1606123820000|2020-11-23 09:30:20|5045.66|5045.66|5043.65|5043.65|5045.66|5045.66|5043.42|5043.42|0
1606123830000|2020-11-23 09:30:30|5043.92|5043.92|5043.92|5043.92|5043.92|5043.92|5043.92|5043.92|0
1606123840000|2020-11-23 09:30:40|5043.75|5043.75|5042.37|5042.37|5043.75|5043.75|5042.37|5042.37|0
1606123850000|2020-11-23 09:30:50|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|0
1606123880000|2020-11-23 09:31:20|5042.89|5042.89|5042.83|5042.83|5042.89|5042.89|5042.83|5042.83|0
1606123900000|2020-11-23 09:31:40|5042.6|5042.6|5042.77|5042.77|5042.77|5042.77|5042.6|5042.6|0
1606123910000|2020-11-23 09:31:50|5042.83|5042.83|5042.83|5042.83|5042.83|5042.83|5042.83|5042.83|0
1606123980000|2020-11-23 09:33:00|5042.6|5042.6|5041.09|5041.09|5042.6|5042.6|5041.09|5041.09|0
1606124000000|2020-11-23 09:33:20|5040.88|5040.88|5040.88|5040.88|5040.88|5040.88|5040.88|5040.88|0
1606124020000|2020-11-23 09:33:40|5040.68|5040.68|5040.68|5040.68|5040.68|5040.68|5040.68|5040.68|0
1606124030000|2020-11-23 09:33:50|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|0
1606124100000|2020-11-23 09:35:00|5040.68|5040.68|5040.68|5040.68|5040.68|5040.68|5040.68|5040.68|0
1606124190000|2020-11-23 09:36:30|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|0
1606124250000|2020-11-23 09:37:30|5039.55|5039.55|5038.99|5038.99|5039.68|5039.68|5038.99|5038.99|0
1606124320000|2020-11-23 09:38:40|5038.82|5038.82|5039.03|5039.03|5039.03|5039.03|5038.82|5038.82|0
1606124350000|2020-11-23 09:39:10|5039.26|5039.26|5039.5|5039.5|5039.5|5039.5|5039.26|5039.26|0
1606124380000|2020-11-23 09:39:40|5039.78|5039.78|5041.16|5041.16|5041.16|5041.16|5039.78|5039.78|0
1606124390000|2020-11-23 09:39:50|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|0
1606124400000|2020-11-23 09:40:00|5040.41|5040.41|5040.3|5040.3|5040.5|5040.5|5040.3|5040.3|0
1606124440000|2020-11-23 09:40:40|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|0
1606124460000|2020-11-23 09:41:00|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|0
1606124480000|2020-11-23 09:41:20|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|0
1606124500000|2020-11-23 09:41:40|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|0
1606124510000|2020-11-23 09:41:50|5039.81|5039.81|5040.01|5040.01|5040.01|5040.01|5039.81|5039.81|0
1606124530000|2020-11-23 09:42:10|5040.7|5040.7|5040.7|5040.7|5040.7|5040.7|5040.7|5040.7|0
1606124540000|2020-11-23 09:42:20|5040.91|5040.91|5040.68|5040.68|5040.91|5040.91|5040.68|5040.68|0
1606124560000|2020-11-23 09:42:40|5039.3|5039.3|5038.4|5038.4|5039.3|5039.3|5038.4|5038.4|0
1606124570000|2020-11-23 09:42:50|5038.53|5038.53|5037.67|5037.67|5038.53|5038.53|5037.67|5037.67|0
1606124580000|2020-11-23 09:43:00|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|0
1606124600000|2020-11-23 09:43:20|5037.31|5037.31|5037.31|5037.31|5037.31|5037.31|5037.31|5037.31|0
1606124610000|2020-11-23 09:43:30|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|0
1606124640000|2020-11-23 09:44:00|5037.31|5037.31|5037.31|5037.31|5037.31|5037.31|5037.31|5037.31|0
1606124650000|2020-11-23 09:44:10|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|0
1606124660000|2020-11-23 09:44:20|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|0
1606124670000|2020-11-23 09:44:30|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|5037.19|0
1606124680000|2020-11-23 09:44:40|5036.78|5036.78|5035.89|5035.89|5036.78|5036.78|5035.89|5035.89|0
1606124700000|2020-11-23 09:45:00|5036.09|5036.09|5035.41|5035.41|5036.09|5036.09|5035.41|5035.41|0
1606124720000|2020-11-23 09:45:20|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|0
1606124730000|2020-11-23 09:45:30|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|0
1606124740000|2020-11-23 09:45:40|5035.46|5035.46|5035.46|5035.46|5035.46|5035.46|5035.46|5035.46|0
1606124750000|2020-11-23 09:45:50|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|0
1606124760000|2020-11-23 09:46:00|5034.09|5034.09|5033.55|5033.55|5034.09|5034.09|5033.55|5033.55|0
1606124770000|2020-11-23 09:46:10|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|0
1606124780000|2020-11-23 09:46:20|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|0
1606124790000|2020-11-23 09:46:30|5033.35|5033.35|5033.35|5033.35|5033.35|5033.35|5033.35|5033.35|0
1606124800000|2020-11-23 09:46:40|5033.23|5033.23|5033.4|5033.4|5033.4|5033.4|5033.23|5033.23|0
1606124830000|2020-11-23 09:47:10|5033.52|5033.52|5033.52|5033.52|5033.52|5033.52|5033.52|5033.52|0
1606124840000|2020-11-23 09:47:20|5034.03|5034.03|5033.98|5033.98|5034.03|5034.03|5033.98|5033.98|0
1606124850000|2020-11-23 09:47:30|5033.75|5033.75|5033.48|5033.48|5033.75|5033.75|5033.42|5033.42|0
1606124870000|2020-11-23 09:47:50|5033.54|5033.54|5034.07|5034.07|5034.07|5034.07|5033.54|5033.54|0
1606124880000|2020-11-23 09:48:00|5033.84|5033.84|5032.47|5032.47|5033.84|5033.84|5032.47|5032.47|0
1606124890000|2020-11-23 09:48:10|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|0
1606124930000|2020-11-23 09:48:50|5030.41|5030.41|5030.27|5030.27|5030.41|5030.41|5030.27|5030.27|0
1606124960000|2020-11-23 09:49:20|5028.9|5028.9|5028.9|5028.9|5028.9|5028.9|5028.9|5028.9|0
1606124980000|2020-11-23 09:49:40|5029.01|5029.01|5029.01|5029.01|5029.01|5029.01|5029.01|5029.01|0
1606124990000|2020-11-23 09:49:50|5028.78|5028.78|5029.01|5029.01|5029.01|5029.01|5028.78|5028.78|0
1606125000000|2020-11-23 09:50:00|5028.9|5028.9|5029.01|5029.01|5029.01|5029.01|5028.9|5028.9|0
1606125060000|2020-11-23 09:51:00|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|0
1606125070000|2020-11-23 09:51:10|5029.01|5029.01|5029.01|5029.01|5029.01|5029.01|5029.01|5029.01|0
1606125080000|2020-11-23 09:51:20|5028.8|5028.8|5028.8|5028.8|5028.8|5028.8|5028.8|5028.8|0
1606125110000|2020-11-23 09:51:50|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|0
1606125120000|2020-11-23 09:52:00|5029.17|5029.17|5029.17|5029.17|5029.17|5029.17|5029.17|5029.17|0
1606125130000|2020-11-23 09:52:10|5030.13|5030.13|5029.99|5029.99|5030.13|5030.13|5029.99|5029.99|0
1606125140000|2020-11-23 09:52:20|5030.68|5030.68|5030.68|5030.68|5030.68|5030.68|5030.68|5030.68|0
1606125150000|2020-11-23 09:52:30|5030.57|5030.57|5031.83|5031.83|5031.83|5031.83|5030.45|5030.45|0
1606125190000|2020-11-23 09:53:10|5032.06|5032.06|5032.23|5032.23|5032.23|5032.23|5032.06|5032.06|0
1606125200000|2020-11-23 09:53:20|5033.05|5033.05|5033.18|5033.18|5033.18|5033.18|5033.05|5033.05|0
1606125210000|2020-11-23 09:53:30|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|0
1606125240000|2020-11-23 09:54:00|5033.59|5033.59|5033.59|5033.59|5033.59|5033.59|5033.59|5033.59|0
1606125250000|2020-11-23 09:54:10|5033.54|5033.54|5033.74|5033.74|5033.74|5033.74|5033.54|5033.54|0
1606125260000|2020-11-23 09:54:20|5033.88|5033.88|5033.88|5033.88|5033.88|5033.88|5033.88|5033.88|0
1606125280000|2020-11-23 09:54:40|5034.29|5034.29|5034.52|5034.52|5034.52|5034.52|5034.29|5034.29|0
1606125290000|2020-11-23 09:54:50|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|0
1606125300000|2020-11-23 09:55:00|5033.89|5033.89|5033.89|5033.89|5033.89|5033.89|5033.89|5033.89|0
1606125320000|2020-11-23 09:55:20|5034.12|5034.12|5034.12|5034.12|5034.12|5034.12|5034.12|5034.12|0
1606125330000|2020-11-23 09:55:30|5034.58|5034.58|5035.75|5035.75|5035.75|5035.75|5034.38|5034.38|0
1606125360000|2020-11-23 09:56:00|5035.81|5035.81|5035.81|5035.81|5035.81|5035.81|5035.81|5035.81|0
1606125390000|2020-11-23 09:56:30|5035.3|5035.3|5035.12|5035.12|5035.3|5035.3|5035.12|5035.12|0
1606125400000|2020-11-23 09:56:40|5035.3|5035.3|5035.41|5035.41|5035.41|5035.41|5035.3|5035.3|0
1606125420000|2020-11-23 09:57:00|5035.18|5035.18|5035.18|5035.18|5035.18|5035.18|5035.18|5035.18|0
1606125460000|2020-11-23 09:57:40|5034.94|5034.94|5033.85|5033.85|5034.94|5034.94|5033.85|5033.85|0
1606125470000|2020-11-23 09:57:50|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|0
1606125500000|2020-11-23 09:58:20|5033.93|5033.93|5034.13|5034.13|5034.13|5034.13|5033.93|5033.93|0
1606125520000|2020-11-23 09:58:40|5034.37|5034.37|5034.37|5034.37|5034.37|5034.37|5034.37|5034.37|0
1606125530000|2020-11-23 09:58:50|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|0
1606125550000|2020-11-23 09:59:10|5033.85|5033.85|5033.85|5033.85|5033.85|5033.85|5033.85|5033.85|0
1606125580000|2020-11-23 09:59:40|5034.53|5034.53|5034.53|5034.53|5034.53|5034.53|5034.53|5034.53|0
1606125600000|2020-11-23 10:00:00|5034.77|5034.77|5035.63|5035.63|5035.63|5035.63|5034.77|5034.77|0
1606125610000|2020-11-23 10:00:10|5035.57|5035.57|5035.57|5035.57|5035.57|5035.57|5035.57|5035.57|0
1606125640000|2020-11-23 10:00:40|5035.44|5035.44|5034.06|5034.06|5035.44|5035.44|5034.06|5034.06|0
1606125650000|2020-11-23 10:00:50|5034.75|5034.75|5036.12|5036.12|5036.12|5036.12|5034.75|5034.75|0
1606125660000|2020-11-23 10:01:00|5035.92|5035.92|5035.92|5035.92|5035.92|5035.92|5035.92|5035.92|0
1606125670000|2020-11-23 10:01:10|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|0
1606125700000|2020-11-23 10:01:40|5036.26|5036.26|5035.2|5035.2|5036.26|5036.26|5035.2|5035.2|0
1606125720000|2020-11-23 10:02:00|5034.51|5034.51|5034.51|5034.51|5034.51|5034.51|5034.51|5034.51|0
1606125740000|2020-11-23 10:02:20|5034.57|5034.57|5034.8|5034.8|5034.8|5034.8|5034.57|5034.57|0
1606125770000|2020-11-23 10:02:50|5035.07|5035.07|5035.07|5035.07|5035.07|5035.07|5035.07|5035.07|0
1606125840000|2020-11-23 10:04:00|5035.2|5035.2|5035.89|5035.89|5035.89|5035.89|5035.2|5035.2|0
1606125920000|2020-11-23 10:05:20|5036.16|5036.16|5036.16|5036.16|5036.16|5036.16|5036.16|5036.16|0
1606125930000|2020-11-23 10:05:30|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|0
1606125940000|2020-11-23 10:05:40|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|0
1606125950000|2020-11-23 10:05:50|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|0
1606125960000|2020-11-23 10:06:00|5036.86|5036.86|5036.98|5036.98|5037.09|5037.09|5036.86|5036.86|0
1606125970000|2020-11-23 10:06:10|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|0
1606125980000|2020-11-23 10:06:20|5036.35|5036.35|5036.35|5036.35|5036.35|5036.35|5036.35|5036.35|0
1606126010000|2020-11-23 10:06:50|5036|5036|5036|5036|5036|5036|5036|5036|0
1606126070000|2020-11-23 10:07:50|5036.06|5036.06|5035.93|5035.93|5036.06|5036.06|5035.93|5035.93|0
1606126080000|2020-11-23 10:08:00|5037.3|5037.3|5037.3|5037.3|5037.3|5037.3|5037.3|5037.3|0
1606126120000|2020-11-23 10:08:40|5037.13|5037.13|5037.07|5037.07|5037.13|5037.13|5037.07|5037.07|0
1606126130000|2020-11-23 10:08:50|5035.7|5035.7|5035.7|5035.7|5035.7|5035.7|5035.7|5035.7|0
1606126140000|2020-11-23 10:09:00|5035.47|5035.47|5035.47|5035.47|5035.47|5035.47|5035.47|5035.47|0
1606126150000|2020-11-23 10:09:10|5035.35|5035.35|5035.3|5035.3|5035.35|5035.35|5035.3|5035.3|0
1606126170000|2020-11-23 10:09:30|5034.61|5034.61|5034.29|5034.29|5034.61|5034.61|5034.29|5034.29|0
1606126180000|2020-11-23 10:09:40|5034.34|5034.34|5034.46|5034.46|5034.46|5034.46|5033.71|5033.71|0
1606126210000|2020-11-23 10:10:10|5034.51|5034.51|5035.42|5035.42|5035.42|5035.42|5034.51|5034.51|0
1606126220000|2020-11-23 10:10:20|5035.55|5035.55|5035.42|5035.42|5035.55|5035.55|5035.42|5035.42|0
1606126230000|2020-11-23 10:10:30|5035.62|5035.62|5035.62|5035.62|5035.62|5035.62|5035.62|5035.62|0
1606126260000|2020-11-23 10:11:00|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|0
1606126310000|2020-11-23 10:11:50|5035.14|5035.14|5035.1|5035.1|5035.46|5035.46|5034.77|5034.77|0
1606126330000|2020-11-23 10:12:10|5034.89|5034.89|5034.89|5034.89|5034.89|5034.89|5034.89|5034.89|0
1606126340000|2020-11-23 10:12:20|5035.06|5035.06|5035.06|5035.06|5035.06|5035.06|5035.06|5035.06|0
1606126350000|2020-11-23 10:12:30|5035.12|5035.12|5035.12|5035.12|5035.12|5035.12|5035.12|5035.12|0
1606126360000|2020-11-23 10:12:40|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|0
1606126370000|2020-11-23 10:12:50|5034.32|5034.32|5034.11|5034.11|5034.32|5034.32|5034.11|5034.11|0
1606126390000|2020-11-23 10:13:10|5033.88|5033.88|5034.06|5034.06|5034.06|5034.06|5033.88|5033.88|0
1606126400000|2020-11-23 10:13:20|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|0
1606126410000|2020-11-23 10:13:30|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|0
1606126460000|2020-11-23 10:14:20|5032.3|5032.3|5032.57|5032.57|5032.57|5032.57|5032.3|5032.3|0
1606126470000|2020-11-23 10:14:30|5032.33|5032.33|5030.96|5030.96|5032.33|5032.33|5030.96|5030.96|0
1606126490000|2020-11-23 10:14:50|5030.75|5030.75|5030.22|5030.22|5030.75|5030.75|5030.22|5030.22|0
1606126530000|2020-11-23 10:15:30|5029.99|5029.99|5029.87|5029.87|5029.99|5029.99|5029.87|5029.87|0
1606126550000|2020-11-23 10:15:50|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|5030.05|0
1606126560000|2020-11-23 10:16:00|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|0
1606126580000|2020-11-23 10:16:20|5031|5031|5031|5031|5031|5031|5031|5031|0
1606126620000|2020-11-23 10:17:00|5031.21|5031.21|5031.89|5031.89|5031.89|5031.89|5031.21|5031.21|0
1606126630000|2020-11-23 10:17:10|5032.18|5032.18|5032.18|5032.18|5032.18|5032.18|5032.18|5032.18|0
1606126640000|2020-11-23 10:17:20|5032.24|5032.24|5032.24|5032.24|5032.24|5032.24|5032.24|5032.24|0
1606126670000|2020-11-23 10:17:50|5032.51|5032.51|5032.51|5032.51|5032.51|5032.51|5032.51|5032.51|0
1606126690000|2020-11-23 10:18:10|5032.56|5032.56|5032.56|5032.56|5032.56|5032.56|5032.56|5032.56|0
1606126700000|2020-11-23 10:18:20|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|0
1606126760000|2020-11-23 10:19:20|5033.12|5033.12|5033.12|5033.12|5033.12|5033.12|5033.12|5033.12|0
1606126790000|2020-11-23 10:19:50|5032.98|5032.98|5032.58|5032.58|5032.98|5032.98|5032.58|5032.58|0
1606126800000|2020-11-23 10:20:00|5033.12|5033.12|5032.91|5032.91|5033.38|5033.38|5032.91|5032.91|0
1606126820000|2020-11-23 10:20:20|5032.8|5032.8|5030.74|5030.74|5032.8|5032.8|5030.74|5030.74|0
1606126830000|2020-11-23 10:20:30|5030.62|5030.62|5029.55|5029.55|5030.62|5030.62|5028.87|5028.87|0
1606126860000|2020-11-23 10:21:00|5029.42|5029.42|5028.98|5028.98|5029.42|5029.42|5028.98|5028.98|0
1606126870000|2020-11-23 10:21:10|5028.85|5028.85|5028.85|5028.85|5028.85|5028.85|5028.85|5028.85|0
1606126880000|2020-11-23 10:21:20|5028.58|5028.58|5028.85|5028.85|5028.85|5028.85|5028.58|5028.58|0
1606126900000|2020-11-23 10:21:40|5028.98|5028.98|5029.11|5029.11|5029.11|5029.11|5028.98|5028.98|0
1606126910000|2020-11-23 10:21:50|5029.06|5029.06|5029.06|5029.06|5029.06|5029.06|5029.06|5029.06|0
1606126950000|2020-11-23 10:22:30|5029.26|5029.26|5029.47|5029.47|5029.47|5029.47|5029.26|5029.26|0
1606127010000|2020-11-23 10:23:30|5030.16|5030.16|5030.39|5030.39|5030.39|5030.39|5030.16|5030.16|0
1606127020000|2020-11-23 10:23:40|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|0
1606127030000|2020-11-23 10:23:50|5030.77|5030.77|5032.55|5032.55|5032.55|5032.55|5030.77|5030.77|0
1606127050000|2020-11-23 10:24:10|5032.34|5032.34|5032.4|5032.4|5032.4|5032.4|5032.34|5032.34|0
1606127080000|2020-11-23 10:24:40|5032.46|5032.46|5032.46|5032.46|5032.46|5032.46|5032.46|5032.46|0
1606127090000|2020-11-23 10:24:50|5032.57|5032.57|5032.63|5032.63|5032.63|5032.63|5032.57|5032.57|0
1606127130000|2020-11-23 10:25:30|5032.69|5032.69|5032.86|5032.86|5032.86|5032.86|5032.69|5032.69|0
1606127140000|2020-11-23 10:25:40|5032.91|5032.91|5033.12|5033.12|5033.12|5033.12|5032.91|5032.91|0
1606127150000|2020-11-23 10:25:50|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|0
1606127170000|2020-11-23 10:26:10|5033.35|5033.35|5033.35|5033.35|5033.35|5033.35|5033.35|5033.35|0
1606127180000|2020-11-23 10:26:20|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|5033.18|0
1606127230000|2020-11-23 10:27:10|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|0
1606127270000|2020-11-23 10:27:50|5032.49|5032.49|5031.94|5031.94|5032.62|5032.62|5031.94|5031.94|0
1606127290000|2020-11-23 10:28:10|5031.73|5031.73|5031.86|5031.86|5031.86|5031.86|5031.73|5031.73|0
1606127310000|2020-11-23 10:28:30|5031.46|5031.46|5031.46|5031.46|5031.46|5031.46|5031.46|5031.46|0
1606127320000|2020-11-23 10:28:40|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|0
1606127330000|2020-11-23 10:28:50|5031.18|5031.18|5031.18|5031.18|5031.18|5031.18|5031.18|5031.18|0
1606127340000|2020-11-23 10:29:00|5031.12|5031.12|5031.06|5031.06|5031.12|5031.12|5031.06|5031.06|0
1606127400000|2020-11-23 10:30:00|5031|5031|5030.8|5030.8|5031|5031|5030.8|5030.8|0
1606127410000|2020-11-23 10:30:10|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|0
1606127420000|2020-11-23 10:30:20|5031.06|5031.06|5030.16|5030.16|5031.06|5031.06|5030.16|5030.16|0
1606127450000|2020-11-23 10:30:50|5029.47|5029.47|5030.16|5030.16|5030.16|5030.16|5029.47|5029.47|0
1606127510000|2020-11-23 10:31:50|5030.1|5030.1|5031.02|5031.02|5031.02|5031.02|5030.1|5030.1|0
1606127520000|2020-11-23 10:32:00|5031.71|5031.71|5031.94|5031.94|5031.94|5031.94|5031.71|5031.71|0
1606127540000|2020-11-23 10:32:20|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|0
1606127550000|2020-11-23 10:32:30|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|0
1606127580000|2020-11-23 10:33:00|5032.36|5032.36|5032.18|5032.18|5032.36|5032.36|5032.18|5032.18|0
1606127590000|2020-11-23 10:33:10|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|5032.3|0
1606127610000|2020-11-23 10:33:30|5032.36|5032.36|5032.47|5032.47|5032.47|5032.47|5032.36|5032.36|0
1606127630000|2020-11-23 10:33:50|5032.3|5032.3|5032.16|5032.16|5032.3|5032.3|5032.16|5032.16|0
1606127640000|2020-11-23 10:34:00|5031.48|5031.48|5031.11|5031.11|5031.48|5031.48|5031.11|5031.11|0
1606127670000|2020-11-23 10:34:30|5030.94|5030.94|5031.14|5031.14|5031.14|5031.14|5030.94|5030.94|0
1606127680000|2020-11-23 10:34:40|5031.68|5031.68|5032.02|5032.02|5032.08|5032.08|5031.68|5031.68|0
1606127700000|2020-11-23 10:35:00|5032.31|5032.31|5032.31|5032.31|5032.31|5032.31|5032.31|5032.31|0
1606127710000|2020-11-23 10:35:10|5032.99|5032.99|5032.86|5032.86|5032.99|5032.99|5032.86|5032.86|0
1606127770000|2020-11-23 10:36:10|5033.13|5033.13|5033.13|5033.13|5033.13|5033.13|5033.13|5033.13|0
1606127800000|2020-11-23 10:36:40|5032.92|5032.92|5032.92|5032.92|5032.92|5032.92|5032.92|5032.92|0
1606127860000|2020-11-23 10:37:40|5032.81|5032.81|5032.86|5032.86|5032.86|5032.86|5032.81|5032.81|0
1606127870000|2020-11-23 10:37:50|5033|5033|5033|5033|5033|5033|5033|5033|0
1606127880000|2020-11-23 10:38:00|5032.94|5032.94|5033|5033|5033|5033|5032.94|5032.94|0
1606127910000|2020-11-23 10:38:30|5033.68|5033.68|5033.68|5033.68|5033.68|5033.68|5033.68|5033.68|0
1606127920000|2020-11-23 10:38:40|5034.37|5034.37|5034.37|5034.37|5034.37|5034.37|5034.37|5034.37|0
1606127930000|2020-11-23 10:38:50|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|0
1606127950000|2020-11-23 10:39:10|5034.64|5034.64|5034.64|5034.64|5034.64|5034.64|5034.64|5034.64|0
1606128000000|2020-11-23 10:40:00|5034.46|5034.46|5034.46|5034.46|5034.46|5034.46|5034.46|5034.46|0
1606128040000|2020-11-23 10:40:40|5035.15|5035.15|5035.15|5035.15|5035.15|5035.15|5035.15|5035.15|0
1606128060000|2020-11-23 10:41:00|5035.04|5035.04|5035.04|5035.04|5035.04|5035.04|5035.04|5035.04|0
1606128070000|2020-11-23 10:41:10|5034.9|5034.9|5034.85|5034.85|5034.9|5034.9|5034.85|5034.85|0
1606128080000|2020-11-23 10:41:20|5035.15|5035.15|5035.62|5035.62|5035.62|5035.62|5035.15|5035.15|0
1606128090000|2020-11-23 10:41:30|5036.31|5036.31|5036.31|5036.31|5036.44|5036.44|5036.31|5036.31|0
1606128100000|2020-11-23 10:41:40|5035.62|5035.62|5035.5|5035.5|5035.73|5035.73|5035.5|5035.5|0
1606128130000|2020-11-23 10:42:10|5034.81|5034.81|5034.81|5034.81|5034.81|5034.81|5034.81|5034.81|0
1606128140000|2020-11-23 10:42:20|5034.12|5034.12|5033.68|5033.68|5034.12|5034.12|5033.68|5033.68|0
1606128150000|2020-11-23 10:42:30|5033|5033|5033|5033|5033|5033|5033|5033|0
1606128190000|2020-11-23 10:43:10|5032.46|5032.46|5032.06|5032.06|5032.46|5032.46|5032.06|5032.06|0
1606128200000|2020-11-23 10:43:20|5031.59|5031.59|5029.81|5029.81|5031.59|5031.59|5029.81|5029.81|0
1606128210000|2020-11-23 10:43:30|5029.12|5029.12|5029.35|5029.35|5029.35|5029.35|5029.12|5029.12|0
1606128220000|2020-11-23 10:43:40|5028.67|5028.67|5028.67|5028.67|5028.67|5028.67|5028.67|5028.67|0
1606128290000|2020-11-23 10:44:50|5028.87|5028.87|5028.87|5028.87|5028.87|5028.87|5028.87|5028.87|0
1606128340000|2020-11-23 10:45:40|5029.01|5029.01|5028.74|5028.74|5029.01|5029.01|5028.74|5028.74|0
1606128400000|2020-11-23 10:46:40|5028.33|5028.33|5028.33|5028.33|5028.33|5028.33|5028.33|5028.33|0
1606128440000|2020-11-23 10:47:20|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|0
1606128460000|2020-11-23 10:47:40|5028.31|5028.31|5028.31|5028.31|5028.31|5028.31|5028.31|5028.31|0
1606128480000|2020-11-23 10:48:00|5028.19|5028.19|5029.57|5029.57|5029.57|5029.57|5028.19|5028.19|0
1606128540000|2020-11-23 10:49:00|5029.51|5029.51|5029.51|5029.51|5029.51|5029.51|5029.51|5029.51|0
1606128550000|2020-11-23 10:49:10|5029.64|5029.64|5029.82|5029.82|5029.82|5029.82|5029.64|5029.64|0
1606128570000|2020-11-23 10:49:30|5030.08|5030.08|5030.67|5030.67|5030.67|5030.67|5030.08|5030.08|0
1606128590000|2020-11-23 10:49:50|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|0
1606128600000|2020-11-23 10:50:00|5032.05|5032.05|5032.05|5032.05|5032.05|5032.05|5032.05|5032.05|0
1606128610000|2020-11-23 10:50:10|5032.18|5032.18|5032.18|5032.18|5032.31|5032.31|5032.18|5032.18|0
1606128620000|2020-11-23 10:50:20|5033.55|5033.55|5033.55|5033.55|5033.55|5033.55|5033.55|5033.55|0
1606128630000|2020-11-23 10:50:30|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|0
1606128650000|2020-11-23 10:50:50|5034.48|5034.48|5034.48|5034.48|5034.48|5034.48|5034.48|5034.48|0
1606128680000|2020-11-23 10:51:20|5033.65|5033.65|5033.52|5033.52|5033.65|5033.65|5033.52|5033.52|0
1606128690000|2020-11-23 10:51:30|5033.39|5033.39|5032.7|5032.7|5033.39|5033.39|5032.7|5032.7|0
1606128700000|2020-11-23 10:51:40|5032.64|5032.64|5032.64|5032.64|5032.64|5032.64|5032.64|5032.64|0
1606128720000|2020-11-23 10:52:00|5032.41|5032.41|5032.14|5032.14|5032.41|5032.41|5032.14|5032.14|0
1606128740000|2020-11-23 10:52:20|5032.64|5032.64|5032.64|5032.64|5032.64|5032.64|5032.64|5032.64|0
1606128750000|2020-11-23 10:52:30|5032.7|5032.7|5032.7|5032.7|5032.7|5032.7|5032.7|5032.7|0
1606128800000|2020-11-23 10:53:20|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|0
1606128820000|2020-11-23 10:53:40|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|0
1606128870000|2020-11-23 10:54:30|5033.44|5033.44|5033.5|5033.5|5033.5|5033.5|5033.44|5033.44|0
1606128880000|2020-11-23 10:54:40|5033.56|5033.56|5033.61|5033.61|5033.61|5033.61|5033.56|5033.56|0
1606128890000|2020-11-23 10:54:50|5033.88|5033.88|5033.88|5033.88|5033.88|5033.88|5033.88|5033.88|0
1606128900000|2020-11-23 10:55:00|5033.19|5033.19|5033.19|5033.19|5033.19|5033.19|5033.19|5033.19|0
1606128910000|2020-11-23 10:55:10|5032.51|5032.51|5033.88|5033.88|5033.88|5033.88|5032.51|5032.51|0
1606128920000|2020-11-23 10:55:20|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|0
1606128960000|2020-11-23 10:56:00|5033.4|5033.4|5032.48|5032.48|5033.4|5033.4|5032.48|5032.48|0
1606129020000|2020-11-23 10:57:00|5032.72|5032.72|5032.72|5032.72|5032.72|5032.72|5032.72|5032.72|0
1606129050000|2020-11-23 10:57:30|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|5033.4|0
1606129060000|2020-11-23 10:57:40|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|0
1606129070000|2020-11-23 10:57:50|5033.67|5033.67|5033.81|5033.81|5033.81|5033.81|5033.67|5033.67|0
1606129080000|2020-11-23 10:58:00|5034.49|5034.49|5034.49|5034.49|5034.49|5034.49|5034.49|5034.49|0
1606129090000|2020-11-23 10:58:10|5034.78|5034.78|5034.84|5034.84|5034.84|5034.84|5034.78|5034.78|0
1606129100000|2020-11-23 10:58:20|5034.49|5034.49|5034.61|5034.61|5034.61|5034.61|5034.49|5034.49|0
1606129130000|2020-11-23 10:58:50|5034.74|5034.74|5036.12|5036.12|5036.12|5036.12|5034.74|5034.74|0
1606129140000|2020-11-23 10:59:00|5036.35|5036.35|5036.35|5036.35|5036.35|5036.35|5036.35|5036.35|0
1606129150000|2020-11-23 10:59:10|5036.48|5036.48|5036.62|5036.62|5036.62|5036.62|5036.48|5036.48|0
1606129170000|2020-11-23 10:59:30|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|0
1606129180000|2020-11-23 10:59:40|5036.38|5036.38|5036.21|5036.21|5036.38|5036.38|5036.21|5036.21|0
1606129190000|2020-11-23 10:59:50|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|0
1606129200000|2020-11-23 11:00:00|5036.09|5036.09|5035.89|5035.89|5036.09|5036.09|5035.89|5035.89|0
1606129210000|2020-11-23 11:00:10|5035.83|5035.83|5035.77|5035.77|5035.83|5035.83|5035.77|5035.77|0
1606129220000|2020-11-23 11:00:20|5035.98|5035.98|5035.98|5035.98|5035.98|5035.98|5035.98|5035.98|0
1606129230000|2020-11-23 11:00:30|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|0
1606129240000|2020-11-23 11:00:40|5035.56|5035.56|5035.56|5035.56|5035.56|5035.56|5035.43|5035.43|0
1606129300000|2020-11-23 11:01:40|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|0
1606129310000|2020-11-23 11:01:50|5036.36|5036.36|5036.36|5036.36|5036.36|5036.36|5036.36|5036.36|0
1606129330000|2020-11-23 11:02:10|5036.42|5036.42|5036.42|5036.42|5036.53|5036.53|5036.42|5036.42|0
1606129340000|2020-11-23 11:02:20|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|0
1606129370000|2020-11-23 11:02:50|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|0
1606129380000|2020-11-23 11:03:00|5036.28|5036.28|5036.28|5036.28|5036.28|5036.28|5036.28|5036.28|0
1606129390000|2020-11-23 11:03:10|5036.52|5036.52|5035.83|5035.83|5036.52|5036.52|5035.83|5035.83|0
1606129400000|2020-11-23 11:03:20|5035.72|5035.72|5035.6|5035.6|5035.72|5035.72|5035.6|5035.6|0
1606129450000|2020-11-23 11:04:10|5035.47|5035.47|5035.47|5035.47|5035.47|5035.47|5035.47|5035.47|0
1606129460000|2020-11-23 11:04:20|5035.33|5035.33|5035.2|5035.2|5035.33|5035.33|5035.2|5035.2|0
1606129550000|2020-11-23 11:05:50|5035.26|5035.26|5035.31|5035.31|5035.31|5035.31|5035.26|5035.26|0
1606129560000|2020-11-23 11:06:00|5035.45|5035.45|5035.79|5035.79|5035.93|5035.93|5035.45|5035.45|0
1606129570000|2020-11-23 11:06:10|5035.91|5035.91|5035.79|5035.79|5035.91|5035.91|5035.79|5035.79|0
1606129580000|2020-11-23 11:06:20|5035.66|5035.66|5035.66|5035.66|5035.66|5035.66|5035.66|5035.66|0
1606129600000|2020-11-23 11:06:40|5035.52|5035.52|5035.26|5035.26|5035.52|5035.52|5035.26|5035.26|0
1606129610000|2020-11-23 11:06:50|5035.39|5035.39|5035.39|5035.39|5035.39|5035.39|5035.39|5035.39|0
1606129620000|2020-11-23 11:07:00|5035.52|5035.52|5035.52|5035.52|5035.52|5035.52|5035.52|5035.52|0
1606129630000|2020-11-23 11:07:10|5035.39|5035.39|5035.56|5035.56|5035.56|5035.56|5035.39|5035.39|0
1606129640000|2020-11-23 11:07:20|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|0
1606129670000|2020-11-23 11:07:50|5036.54|5036.54|5036.54|5036.54|5036.54|5036.54|5036.54|5036.54|0
1606129680000|2020-11-23 11:08:00|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|0
1606129690000|2020-11-23 11:08:10|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|0
1606129700000|2020-11-23 11:08:20|5037.22|5037.22|5037.09|5037.09|5037.22|5037.22|5037.09|5037.09|0
1606129720000|2020-11-23 11:08:40|5037.56|5037.56|5037.61|5037.61|5037.61|5037.61|5037.56|5037.56|0
1606129730000|2020-11-23 11:08:50|5037.82|5037.82|5038.09|5038.09|5038.09|5038.09|5037.82|5037.82|0
1606129750000|2020-11-23 11:09:10|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|5038.26|0
1606129760000|2020-11-23 11:09:20|5038.49|5038.49|5038.49|5038.49|5038.49|5038.49|5038.49|5038.49|0
1606129790000|2020-11-23 11:09:50|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|5038.6|0
1606129800000|2020-11-23 11:10:00|5038.47|5038.47|5038.35|5038.35|5038.47|5038.47|5038.35|5038.35|0
1606129810000|2020-11-23 11:10:10|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|0
1606129820000|2020-11-23 11:10:20|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|0
1606129840000|2020-11-23 11:10:40|5038.39|5038.39|5038.73|5038.73|5038.73|5038.73|5038.39|5038.39|0
1606129860000|2020-11-23 11:11:00|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|0
1606129900000|2020-11-23 11:11:40|5039.36|5039.36|5040.05|5040.05|5040.05|5040.05|5039.36|5039.36|0
1606129920000|2020-11-23 11:12:00|5040|5040|5040.05|5040.05|5040.05|5040.05|5040|5040|0
1606129930000|2020-11-23 11:12:10|5040.26|5040.26|5040.39|5040.39|5040.53|5040.53|5040.26|5040.26|0
1606129940000|2020-11-23 11:12:20|5040.6|5040.6|5040.6|5040.6|5040.6|5040.6|5040.6|5040.6|0
1606129950000|2020-11-23 11:12:30|5040.8|5040.8|5041.21|5041.21|5041.21|5041.21|5040.8|5040.8|0
1606129960000|2020-11-23 11:12:40|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|0
1606129980000|2020-11-23 11:13:00|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|0
1606130000000|2020-11-23 11:13:20|5041.86|5041.86|5040.89|5040.89|5041.86|5041.86|5040.83|5040.83|0
1606130030000|2020-11-23 11:13:50|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|0
1606130040000|2020-11-23 11:14:00|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|0
1606130050000|2020-11-23 11:14:10|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|0
1606130080000|2020-11-23 11:14:40|5041.52|5041.52|5041.47|5041.47|5041.52|5041.52|5041.47|5041.47|0
1606130100000|2020-11-23 11:15:00|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|0
1606130120000|2020-11-23 11:15:20|5040.98|5040.98|5040.98|5040.98|5040.98|5040.98|5040.98|5040.98|0
1606130140000|2020-11-23 11:15:40|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|0
1606130170000|2020-11-23 11:16:10|5041.17|5041.17|5041.12|5041.12|5041.17|5041.17|5041.12|5041.12|0
1606130180000|2020-11-23 11:16:20|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|0
1606130190000|2020-11-23 11:16:30|5040.26|5040.26|5040.12|5040.12|5040.26|5040.26|5040.12|5040.12|0
1606130220000|2020-11-23 11:17:00|5039.44|5039.44|5039.3|5039.3|5039.44|5039.44|5039.3|5039.3|0
1606130230000|2020-11-23 11:17:10|5039.07|5039.07|5039.07|5039.07|5039.07|5039.07|5039.07|5039.07|0
1606130240000|2020-11-23 11:17:20|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|0
1606130250000|2020-11-23 11:17:30|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|0
1606130260000|2020-11-23 11:17:40|5039.78|5039.78|5040.47|5040.47|5040.47|5040.47|5039.78|5039.78|0
1606130270000|2020-11-23 11:17:50|5041.16|5041.16|5041.16|5041.16|5041.16|5041.16|5041.16|5041.16|0
1606130290000|2020-11-23 11:18:10|5041.44|5041.44|5041.67|5041.67|5041.67|5041.67|5041.44|5041.44|0
1606130300000|2020-11-23 11:18:20|5041.94|5041.94|5042.07|5042.07|5042.07|5042.07|5041.94|5041.94|0
1606130310000|2020-11-23 11:18:30|5041.94|5041.94|5040.7|5040.7|5041.94|5041.94|5040.56|5040.56|0
1606130320000|2020-11-23 11:18:40|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|0
1606130350000|2020-11-23 11:19:10|5040.68|5040.68|5040.54|5040.54|5040.68|5040.68|5040.54|5040.54|0
1606130360000|2020-11-23 11:19:20|5040.6|5040.6|5040.47|5040.47|5040.6|5040.6|5040.47|5040.47|0
1606130370000|2020-11-23 11:19:30|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|0
1606130400000|2020-11-23 11:20:00|5039.11|5039.11|5038.84|5038.84|5039.11|5039.11|5038.84|5038.84|0
1606130480000|2020-11-23 11:21:20|5038.9|5038.9|5039.07|5039.07|5039.13|5039.13|5038.9|5038.9|0
1606130500000|2020-11-23 11:21:40|5042.29|5042.29|5044.03|5044.03|5044.03|5044.03|5042.29|5042.29|0
1606130510000|2020-11-23 11:21:50|5043.35|5043.35|5042.24|5042.24|5043.61|5043.61|5042.24|5042.24|0
1606130520000|2020-11-23 11:22:00|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|0
1606130530000|2020-11-23 11:22:10|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|0
1606130540000|2020-11-23 11:22:20|5042.98|5042.98|5043.33|5043.33|5043.33|5043.33|5042.98|5042.98|0
1606130570000|2020-11-23 11:22:50|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|0
1606130620000|2020-11-23 11:23:40|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|0
1606130640000|2020-11-23 11:24:00|5042.64|5042.64|5041.32|5041.32|5042.69|5042.69|5041.32|5041.32|0
1606130660000|2020-11-23 11:24:20|5042.01|5042.01|5042.01|5042.01|5042.01|5042.01|5042.01|5042.01|0
1606130680000|2020-11-23 11:24:40|5041.87|5041.87|5041.91|5041.91|5041.91|5041.91|5041.74|5041.74|0
1606130720000|2020-11-23 11:25:20|5042.18|5042.18|5042.38|5042.38|5042.38|5042.38|5042.18|5042.18|0
1606130730000|2020-11-23 11:25:30|5041.87|5041.87|5042.15|5042.15|5042.15|5042.15|5041.87|5041.87|0
1606130740000|2020-11-23 11:25:40|5041.95|5041.95|5042.06|5042.06|5042.06|5042.06|5041.95|5041.95|0
1606130750000|2020-11-23 11:25:50|5041.38|5041.38|5041.64|5041.64|5041.64|5041.64|5041.38|5041.38|0
1606130780000|2020-11-23 11:26:20|5040.96|5040.96|5040.96|5040.96|5040.96|5040.96|5040.96|5040.96|0
1606130800000|2020-11-23 11:26:40|5040.78|5040.78|5040.84|5040.84|5040.84|5040.84|5040.65|5040.65|0
1606130810000|2020-11-23 11:26:50|5040.73|5040.73|5040.84|5040.84|5040.84|5040.84|5040.73|5040.73|0
1606130830000|2020-11-23 11:27:10|5040.67|5040.67|5040.84|5040.84|5040.84|5040.84|5040.67|5040.67|0
1606130840000|2020-11-23 11:27:20|5040.73|5040.73|5039.98|5039.98|5040.73|5040.73|5039.98|5039.98|0
1606130860000|2020-11-23 11:27:40|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|0
1606130870000|2020-11-23 11:27:50|5040.88|5040.88|5040.88|5040.88|5040.88|5040.88|5040.88|5040.88|0
1606130880000|2020-11-23 11:28:00|5041.08|5041.08|5041.2|5041.2|5041.2|5041.2|5040.97|5040.97|0
1606130900000|2020-11-23 11:28:20|5040.85|5040.85|5040.8|5040.8|5040.85|5040.85|5040.8|5040.8|0
1606130910000|2020-11-23 11:28:30|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|0
1606130930000|2020-11-23 11:28:50|5039.48|5039.48|5039.36|5039.36|5039.53|5039.53|5039.36|5039.36|0
1606130950000|2020-11-23 11:29:10|5039.23|5039.23|5039.17|5039.17|5039.23|5039.23|5039.17|5039.17|0
1606130990000|2020-11-23 11:29:50|5039.11|5039.11|5039.11|5039.11|5039.17|5039.17|5039.11|5039.11|0
1606131000000|2020-11-23 11:30:00|5039|5039|5038.93|5038.93|5039|5039|5038.59|5038.59|0
1606131010000|2020-11-23 11:30:10|5038.79|5038.79|5038.93|5038.93|5038.93|5038.93|5038.79|5038.79|0
1606131030000|2020-11-23 11:30:30|5038.79|5038.79|5038.53|5038.53|5038.79|5038.79|5038.53|5038.53|0
1606131050000|2020-11-23 11:30:50|5038.58|5038.58|5038.58|5038.58|5038.58|5038.58|5038.58|5038.58|0
1606131060000|2020-11-23 11:31:00|5038.7|5038.7|5037.32|5037.32|5038.7|5038.7|5037.32|5037.32|0
1606131070000|2020-11-23 11:31:10|5037.21|5037.21|5037.21|5037.21|5037.21|5037.21|5037.21|5037.21|0
1606131080000|2020-11-23 11:31:20|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|0
1606131100000|2020-11-23 11:31:40|5036.83|5036.83|5036.69|5036.69|5036.83|5036.83|5036.69|5036.69|0
1606131120000|2020-11-23 11:32:00|5036.46|5036.46|5036.46|5036.46|5036.46|5036.46|5036.46|5036.46|0
1606131150000|2020-11-23 11:32:30|5036.23|5036.23|5036.23|5036.23|5036.23|5036.23|5036.23|5036.23|0
1606131160000|2020-11-23 11:32:40|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|0
1606131170000|2020-11-23 11:32:50|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|0
1606131180000|2020-11-23 11:33:00|5035.92|5035.92|5035.23|5035.23|5035.92|5035.92|5035.23|5035.23|0
1606131190000|2020-11-23 11:33:10|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|0
1606131200000|2020-11-23 11:33:20|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|0
1606131210000|2020-11-23 11:33:30|5036.26|5036.26|5036.26|5036.26|5036.32|5036.32|5036.26|5036.26|0
1606131220000|2020-11-23 11:33:40|5036.32|5036.32|5036.32|5036.32|5036.32|5036.32|5036.32|5036.32|0
1606131230000|2020-11-23 11:33:50|5036.14|5036.14|5036.14|5036.14|5036.14|5036.14|5036.14|5036.14|0
1606131240000|2020-11-23 11:34:00|5036.2|5036.2|5036.2|5036.2|5036.2|5036.2|5036.2|5036.2|0
1606131250000|2020-11-23 11:34:10|5036.89|5036.89|5036.83|5036.83|5036.89|5036.89|5036.83|5036.83|0
1606131260000|2020-11-23 11:34:20|5036.97|5036.97|5037.06|5037.06|5037.19|5037.19|5036.97|5036.97|0
1606131300000|2020-11-23 11:35:00|5037.26|5037.26|5037.26|5037.26|5037.26|5037.26|5037.26|5037.26|0
1606131320000|2020-11-23 11:35:20|5037.21|5037.21|5037.26|5037.26|5037.26|5037.26|5037.21|5037.21|0
1606131350000|2020-11-23 11:35:50|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|5037.13|0
1606131380000|2020-11-23 11:36:20|5037.26|5037.26|5037.26|5037.26|5037.26|5037.26|5037.26|5037.26|0
1606131410000|2020-11-23 11:36:50|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|0
1606131420000|2020-11-23 11:37:00|5036.63|5036.63|5036.63|5036.63|5036.63|5036.63|5036.63|5036.63|0
1606131430000|2020-11-23 11:37:10|5037.32|5037.32|5037.32|5037.32|5037.32|5037.32|5037.32|5037.32|0
1606131440000|2020-11-23 11:37:20|5037.15|5037.15|5037.32|5037.32|5037.32|5037.32|5037.15|5037.15|0
1606131450000|2020-11-23 11:37:30|5037.45|5037.45|5037.45|5037.45|5037.45|5037.45|5037.45|5037.45|0
1606131520000|2020-11-23 11:38:40|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|0
1606131530000|2020-11-23 11:38:50|5037.45|5037.45|5037.32|5037.32|5037.45|5037.45|5037.32|5037.32|0
1606131540000|2020-11-23 11:39:00|5037.45|5037.45|5037.45|5037.45|5037.45|5037.45|5037.45|5037.45|0
1606131580000|2020-11-23 11:39:40|5037.11|5037.11|5036.88|5036.88|5037.11|5037.11|5036.88|5036.88|0
1606131590000|2020-11-23 11:39:50|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|0
1606131600000|2020-11-23 11:40:00|5035.3|5035.3|5034.9|5034.9|5035.3|5035.3|5034.9|5034.9|0
1606131650000|2020-11-23 11:40:50|5034.43|5034.43|5032.92|5032.92|5034.43|5034.43|5032.92|5032.92|0
1606131660000|2020-11-23 11:41:00|5032.79|5032.79|5032.79|5032.79|5032.79|5032.79|5032.79|5032.79|0
1606131680000|2020-11-23 11:41:20|5032.58|5032.58|5032.58|5032.58|5032.58|5032.58|5032.58|5032.58|0
1606131710000|2020-11-23 11:41:50|5031.9|5031.9|5031.9|5031.9|5031.9|5031.9|5031.9|5031.9|0
1606131720000|2020-11-23 11:42:00|5031.44|5031.44|5032.76|5032.76|5032.76|5032.76|5031.25|5031.25|0
1606131730000|2020-11-23 11:42:10|5032.89|5032.89|5033.27|5033.27|5033.41|5033.41|5032.89|5032.89|0
1606131740000|2020-11-23 11:42:20|5033.41|5033.41|5033.41|5033.41|5033.41|5033.41|5033.41|5033.41|0
1606131750000|2020-11-23 11:42:30|5033.61|5033.61|5033.61|5033.61|5033.61|5033.61|5033.61|5033.61|0
1606131760000|2020-11-23 11:42:40|5033.73|5033.73|5033.19|5033.19|5033.73|5033.73|5033.19|5033.19|0
1606131780000|2020-11-23 11:43:00|5032.5|5032.5|5032.5|5032.5|5032.5|5032.5|5032.5|5032.5|0
1606131790000|2020-11-23 11:43:10|5032.74|5032.74|5032.97|5032.97|5032.97|5032.97|5032.74|5032.74|0
1606131820000|2020-11-23 11:43:40|5032.74|5032.74|5032.5|5032.5|5032.74|5032.74|5032.5|5032.5|0
1606131830000|2020-11-23 11:43:50|5032.74|5032.74|5032.57|5032.57|5032.74|5032.74|5032.57|5032.57|0
1606131840000|2020-11-23 11:44:00|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|0
1606131850000|2020-11-23 11:44:10|5033.03|5033.03|5033.27|5033.27|5033.27|5033.27|5033.03|5033.03|0
1606131860000|2020-11-23 11:44:20|5033.03|5033.03|5032.63|5032.63|5033.03|5033.03|5032.63|5032.63|0
1606131870000|2020-11-23 11:44:30|5032.4|5032.4|5032.4|5032.4|5032.4|5032.4|5032.4|5032.4|0
1606131880000|2020-11-23 11:44:40|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|0
1606131900000|2020-11-23 11:45:00|5033.03|5033.03|5033.03|5033.03|5033.03|5033.03|5033.03|5033.03|0
1606131940000|2020-11-23 11:45:40|5033.2|5033.2|5033.2|5033.2|5033.2|5033.2|5033.2|5033.2|0
1606131950000|2020-11-23 11:45:50|5033.41|5033.41|5034.36|5034.36|5034.36|5034.36|5033.41|5033.41|0
1606131960000|2020-11-23 11:46:00|5034.08|5034.08|5034.21|5034.21|5034.21|5034.21|5034.08|5034.08|0
1606131980000|2020-11-23 11:46:20|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|5034.27|0
1606131990000|2020-11-23 11:46:30|5034.04|5034.04|5034.04|5034.04|5034.04|5034.04|5034.04|5034.04|0
1606132000000|2020-11-23 11:46:40|5033.8|5033.8|5033.8|5033.8|5033.8|5033.8|5033.8|5033.8|0
1606132010000|2020-11-23 11:46:50|5033.57|5033.57|5033.57|5033.57|5033.57|5033.57|5033.57|5033.57|0
1606132030000|2020-11-23 11:47:10|5033.3|5033.3|5032.15|5032.15|5033.3|5033.3|5032.15|5032.15|0
1606132040000|2020-11-23 11:47:20|5031.94|5031.94|5031.67|5031.67|5031.94|5031.94|5031.67|5031.67|0
1606132060000|2020-11-23 11:47:40|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|0
1606132070000|2020-11-23 11:47:50|5031.6|5031.6|5031.6|5031.6|5031.6|5031.6|5031.6|5031.6|0
1606132090000|2020-11-23 11:48:10|5031.73|5031.73|5031.6|5031.6|5031.73|5031.73|5031.6|5031.6|0
1606132100000|2020-11-23 11:48:20|5031.71|5031.71|5031.51|5031.51|5031.71|5031.71|5031.51|5031.51|0
1606132110000|2020-11-23 11:48:30|5031.56|5031.56|5031.56|5031.56|5031.56|5031.56|5031.56|5031.56|0
1606132140000|2020-11-23 11:49:00|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|0
1606132150000|2020-11-23 11:49:10|5030.76|5030.76|5030.43|5030.43|5030.9|5030.9|5030.43|5030.43|0
1606132170000|2020-11-23 11:49:30|5030.7|5030.7|5030.7|5030.7|5030.7|5030.7|5030.7|5030.7|0
1606132190000|2020-11-23 11:49:50|5030.52|5030.52|5030.52|5030.52|5030.52|5030.52|5030.52|5030.52|0
1606132200000|2020-11-23 11:50:00|5030.41|5030.41|5030.52|5030.52|5030.52|5030.52|5030.41|5030.41|0
1606132210000|2020-11-23 11:50:10|5031.21|5031.21|5031.21|5031.21|5031.21|5031.21|5031.21|5031.21|0
1606132250000|2020-11-23 11:50:50|5031.68|5031.68|5031.68|5031.68|5031.68|5031.68|5031.68|5031.68|0
1606132260000|2020-11-23 11:51:00|5031.55|5031.55|5031.55|5031.55|5031.55|5031.55|5031.55|5031.55|0
1606132280000|2020-11-23 11:51:20|5032.23|5032.23|5032.23|5032.23|5032.23|5032.23|5032.23|5032.23|0
1606132300000|2020-11-23 11:51:40|5032.64|5032.64|5032.44|5032.44|5032.64|5032.64|5032.44|5032.44|0
1606132310000|2020-11-23 11:51:50|5032.3|5032.3|5032.65|5032.65|5032.65|5032.65|5032.3|5032.3|0
1606132360000|2020-11-23 11:52:40|5032.71|5032.71|5032.77|5032.77|5032.77|5032.77|5032.71|5032.71|0
1606132380000|2020-11-23 11:53:00|5033|5033|5033|5033|5033|5033|5033|5033|0
1606132390000|2020-11-23 11:53:10|5033.51|5033.51|5033.64|5033.64|5033.64|5033.64|5033.51|5033.51|0
1606132410000|2020-11-23 11:53:30|5033.3|5033.3|5033.19|5033.19|5033.3|5033.3|5033.19|5033.19|0
1606132430000|2020-11-23 11:53:50|5033.05|5033.05|5033.05|5033.05|5033.05|5033.05|5033.05|5033.05|0
1606132440000|2020-11-23 11:54:00|5032.88|5032.88|5032.88|5032.88|5032.88|5032.88|5032.88|5032.88|0
1606132460000|2020-11-23 11:54:20|5033.01|5033.01|5033.19|5033.19|5033.19|5033.19|5033.01|5033.01|0
1606132480000|2020-11-23 11:54:40|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|5033.39|0
1606132540000|2020-11-23 11:55:40|5033.16|5033.16|5032.2|5032.2|5033.16|5033.16|5032.2|5032.2|0
1606132650000|2020-11-23 11:57:30|5032.34|5032.34|5032.91|5032.91|5033.03|5033.03|5032.34|5032.34|0
1606132670000|2020-11-23 11:57:50|5032.22|5032.22|5032.22|5032.22|5032.22|5032.22|5032.22|5032.22|0
1606132690000|2020-11-23 11:58:10|5030.85|5030.85|5030.47|5030.47|5030.85|5030.85|5030.47|5030.47|0
1606132710000|2020-11-23 11:58:30|5030.34|5030.34|5030.34|5030.34|5030.34|5030.34|5030.34|5030.34|0
1606132720000|2020-11-23 11:58:40|5030.6|5030.6|5030.6|5030.6|5030.6|5030.6|5030.6|5030.6|0
1606132730000|2020-11-23 11:58:50|5030.47|5030.47|5030.34|5030.34|5030.47|5030.47|5030.34|5030.34|0
1606132740000|2020-11-23 11:59:00|5030.54|5030.54|5030.54|5030.54|5030.54|5030.54|5030.54|5030.54|0
1606132780000|2020-11-23 11:59:40|5030.68|5030.68|5030.68|5030.68|5030.68|5030.68|5030.68|5030.68|0
1606132800000|2020-11-23 12:00:00|5030.47|5030.47|5029.1|5029.1|5030.47|5030.47|5029.1|5029.1|0
1606132810000|2020-11-23 12:00:10|5028.41|5028.41|5028.41|5028.41|5028.41|5028.41|5028.41|5028.41|0
1606132830000|2020-11-23 12:00:30|5028.12|5028.12|5028.12|5028.12|5028.12|5028.12|5028.12|5028.12|0
1606132840000|2020-11-23 12:00:40|5028.26|5028.26|5027.99|5027.99|5028.26|5028.26|5027.99|5027.99|0
1606132850000|2020-11-23 12:00:50|5027.72|5027.72|5027.72|5027.72|5027.72|5027.72|5027.72|5027.72|0
1606132860000|2020-11-23 12:01:00|5027.66|5027.66|5027.4|5027.4|5027.66|5027.66|5027.4|5027.4|0
1606132870000|2020-11-23 12:01:10|5027.53|5027.53|5027.53|5027.53|5027.53|5027.53|5027.53|5027.53|0
1606132880000|2020-11-23 12:01:20|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|0
1606132890000|2020-11-23 12:01:30|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|0
1606132910000|2020-11-23 12:01:50|5026.43|5026.43|5026.3|5026.3|5026.43|5026.43|5026.3|5026.3|0
1606132920000|2020-11-23 12:02:00|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|0
1606132960000|2020-11-23 12:02:40|5025.38|5025.38|5025.38|5025.38|5025.38|5025.38|5025.38|5025.38|0
1606132970000|2020-11-23 12:02:50|5025.09|5025.09|5024.98|5024.98|5025.09|5025.09|5024.98|5024.98|0
1606132980000|2020-11-23 12:03:00|5024.29|5024.29|5023.6|5023.6|5024.29|5024.29|5023.54|5023.54|0
1606132990000|2020-11-23 12:03:10|5023.73|5023.73|5023.73|5023.73|5023.73|5023.73|5023.73|5023.73|0
1606133000000|2020-11-23 12:03:20|5024.42|5024.42|5024.42|5024.42|5024.42|5024.42|5024.42|5024.42|0
1606133040000|2020-11-23 12:04:00|5024.28|5024.28|5024.97|5024.97|5024.97|5024.97|5024.28|5024.28|0
1606133060000|2020-11-23 12:04:20|5023.6|5023.6|5023.6|5023.6|5023.6|5023.6|5023.6|5023.6|0
1606133080000|2020-11-23 12:04:40|5023.46|5023.46|5023.46|5023.46|5023.46|5023.46|5023.46|5023.46|0
1606133100000|2020-11-23 12:05:00|5023.33|5023.33|5022.93|5022.93|5023.33|5023.33|5022.93|5022.93|0
1606133110000|2020-11-23 12:05:10|5023.06|5023.06|5023.33|5023.33|5023.33|5023.33|5023.06|5023.06|0
1606133150000|2020-11-23 12:05:50|5022.64|5022.64|5022.76|5022.76|5022.76|5022.76|5022.64|5022.64|0
1606133160000|2020-11-23 12:06:00|5022.07|5022.07|5022.07|5022.07|5022.07|5022.07|5022.07|5022.07|0
1606133180000|2020-11-23 12:06:20|5021.84|5021.84|5021.61|5021.61|5021.84|5021.84|5021.61|5021.61|0
1606133200000|2020-11-23 12:06:40|5020.23|5020.23|5019.54|5019.54|5020.23|5020.23|5019.54|5019.54|0
1606133210000|2020-11-23 12:06:50|5019.66|5019.66|5021.03|5021.03|5021.03|5021.03|5019.66|5019.66|0
1606133220000|2020-11-23 12:07:00|5021.17|5021.17|5020.9|5020.9|5021.17|5021.17|5020.9|5020.9|0
1606133250000|2020-11-23 12:07:30|5021.03|5021.03|5020.48|5020.48|5021.03|5021.03|5020.35|5020.35|0
1606133260000|2020-11-23 12:07:40|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|0
1606133310000|2020-11-23 12:08:30|5021.3|5021.3|5021.4|5021.4|5021.4|5021.4|5021.17|5021.17|0
1606133320000|2020-11-23 12:08:40|5021.53|5021.53|5021.4|5021.4|5021.53|5021.53|5021.4|5021.4|0
1606133350000|2020-11-23 12:09:10|5022.09|5022.09|5022.09|5022.09|5022.09|5022.09|5022.09|5022.09|0
1606133370000|2020-11-23 12:09:30|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|0
1606133390000|2020-11-23 12:09:50|5020.71|5020.71|5020.71|5020.71|5020.71|5020.71|5020.71|5020.71|0
1606133400000|2020-11-23 12:10:00|5020.85|5020.85|5020.6|5020.6|5020.85|5020.85|5020.31|5020.31|0
1606133430000|2020-11-23 12:10:30|5019.22|5019.22|5019.36|5019.36|5019.36|5019.36|5019.22|5019.22|0
1606133440000|2020-11-23 12:10:40|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|0
1606133450000|2020-11-23 12:10:50|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|0
1606133460000|2020-11-23 12:11:00|5019.05|5019.05|5018.92|5018.92|5019.05|5019.05|5018.92|5018.92|0
1606133480000|2020-11-23 12:11:20|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|0
1606133510000|2020-11-23 12:11:50|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|0
1606133520000|2020-11-23 12:12:00|5019.05|5019.05|5019.18|5019.18|5019.32|5019.32|5019.05|5019.05|0
1606133530000|2020-11-23 12:12:10|5019.01|5019.01|5019.89|5019.89|5019.89|5019.89|5019.01|5019.01|0
1606133550000|2020-11-23 12:12:30|5020.12|5020.12|5020.12|5020.12|5020.12|5020.12|5020.12|5020.12|0
1606133590000|2020-11-23 12:13:10|5020.26|5020.26|5020.26|5020.26|5020.26|5020.26|5020.26|5020.26|0
1606133600000|2020-11-23 12:13:20|5020.12|5020.12|5021.73|5021.73|5021.73|5021.73|5020.12|5020.12|0
1606133610000|2020-11-23 12:13:30|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|0
1606133640000|2020-11-23 12:14:00|5022.65|5022.65|5022.86|5022.86|5022.86|5022.86|5022.65|5022.65|0
1606133660000|2020-11-23 12:14:20|5023.55|5023.55|5023.78|5023.78|5023.78|5023.78|5023.55|5023.55|0
1606133670000|2020-11-23 12:14:30|5023.91|5023.91|5023.91|5023.91|5023.91|5023.91|5023.91|5023.91|0
1606133720000|2020-11-23 12:15:20|5024.02|5024.02|5024.02|5024.02|5024.02|5024.02|5024.02|5024.02|0
1606133730000|2020-11-23 12:15:30|5024.16|5024.16|5024.16|5024.16|5024.16|5024.16|5024.16|5024.16|0
1606133770000|2020-11-23 12:16:10|5024.39|5024.39|5026.45|5026.45|5026.45|5026.45|5024.39|5024.39|0
1606133780000|2020-11-23 12:16:20|5026.79|5026.79|5026.98|5026.98|5027.19|5027.19|5026.51|5026.51|0
1606133790000|2020-11-23 12:16:30|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|0
1606133840000|2020-11-23 12:17:20|5028.22|5028.22|5028.09|5028.09|5028.22|5028.22|5028.09|5028.09|0
1606133880000|2020-11-23 12:18:00|5028.78|5028.78|5028.78|5028.78|5028.78|5028.78|5028.78|5028.78|0
1606133890000|2020-11-23 12:18:10|5028.09|5028.09|5028.09|5028.09|5028.09|5028.09|5028.09|5028.09|0
1606133900000|2020-11-23 12:18:20|5027.85|5027.85|5027.85|5027.85|5027.85|5027.85|5027.85|5027.85|0
1606133920000|2020-11-23 12:18:40|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|0
1606133940000|2020-11-23 12:19:00|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|0
1606133970000|2020-11-23 12:19:30|5026.63|5026.63|5026.63|5026.63|5026.63|5026.63|5026.63|5026.63|0
1606134000000|2020-11-23 12:20:00|5026.9|5026.9|5026.04|5026.04|5027.24|5027.24|5025.87|5025.87|0
1606134050000|2020-11-23 12:20:50|5026.17|5026.17|5026.17|5026.17|5026.17|5026.17|5026.17|5026.17|0
1606134060000|2020-11-23 12:21:00|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|0
1606134070000|2020-11-23 12:21:10|5026.44|5026.44|5026.44|5026.44|5026.44|5026.44|5026.44|5026.44|0
1606134090000|2020-11-23 12:21:30|5027.13|5027.13|5026.86|5026.86|5027.13|5027.13|5026.86|5026.86|0
1606134100000|2020-11-23 12:21:40|5026.99|5026.99|5026.99|5026.99|5026.99|5026.99|5026.86|5026.86|0
1606134140000|2020-11-23 12:22:20|5026.88|5026.88|5027.15|5027.15|5027.15|5027.15|5026.88|5026.88|0
1606134150000|2020-11-23 12:22:30|5027.43|5027.43|5027.43|5027.43|5027.43|5027.43|5027.43|5027.43|0
1606134160000|2020-11-23 12:22:40|5027.64|5027.64|5028.33|5028.33|5028.33|5028.33|5027.64|5027.64|0
1606134190000|2020-11-23 12:23:10|5028.56|5028.56|5028.69|5028.69|5028.69|5028.69|5028.56|5028.56|0
1606134310000|2020-11-23 12:25:10|5029.38|5029.38|5030.07|5030.07|5030.07|5030.07|5029.38|5029.38|0
1606134330000|2020-11-23 12:25:30|5030.24|5030.24|5030.53|5030.53|5030.53|5030.53|5030.24|5030.24|0
1606134370000|2020-11-23 12:26:10|5030.73|5030.73|5030.73|5030.73|5030.73|5030.73|5030.73|5030.73|0
1606134380000|2020-11-23 12:26:20|5031|5031|5031|5031|5031|5031|5031|5031|0
1606134390000|2020-11-23 12:26:30|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|0
1606134440000|2020-11-23 12:27:20|5031.82|5031.82|5031.82|5031.82|5031.82|5031.82|5031.82|5031.82|0
1606134530000|2020-11-23 12:28:50|5032.74|5032.74|5033.64|5033.64|5033.64|5033.64|5032.74|5032.74|0
1606134540000|2020-11-23 12:29:00|5034.09|5034.09|5034.72|5034.72|5034.72|5034.72|5034.04|5034.04|0
1606134550000|2020-11-23 12:29:10|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|5035.53|0
1606134590000|2020-11-23 12:29:50|5035.18|5035.18|5035.18|5035.18|5035.18|5035.18|5035.18|5035.18|0
1606134600000|2020-11-23 12:30:00|5035.01|5035.01|5034.88|5034.88|5035.01|5035.01|5034.88|5034.88|0
1606134620000|2020-11-23 12:30:20|5034.19|5034.19|5034.19|5034.19|5034.19|5034.19|5034.19|5034.19|0
1606134640000|2020-11-23 12:30:40|5034.88|5034.88|5034.88|5034.88|5034.88|5034.88|5034.88|5034.88|0
1606134650000|2020-11-23 12:30:50|5034.71|5034.71|5034.71|5034.71|5034.71|5034.71|5034.71|5034.71|0
1606134660000|2020-11-23 12:31:00|5034.02|5034.02|5034.02|5034.02|5034.02|5034.02|5034.02|5034.02|0
1606134670000|2020-11-23 12:31:10|5033.88|5033.88|5033.35|5033.35|5033.88|5033.88|5033.35|5033.35|0
1606134680000|2020-11-23 12:31:20|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|0
1606134690000|2020-11-23 12:31:30|5033.43|5033.43|5033.6|5033.6|5033.6|5033.6|5033.43|5033.43|0
1606134700000|2020-11-23 12:31:40|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|0
1606134710000|2020-11-23 12:31:50|5032.68|5032.68|5032.68|5032.68|5032.68|5032.68|5032.68|5032.68|0
1606134720000|2020-11-23 12:32:00|5032.48|5032.48|5032.48|5032.48|5032.48|5032.48|5032.48|5032.48|0
1606134760000|2020-11-23 12:32:40|5031.79|5031.79|5031.29|5031.29|5031.79|5031.79|5031.29|5031.29|0
1606134780000|2020-11-23 12:33:00|5030.6|5030.6|5030.6|5030.6|5030.6|5030.6|5030.6|5030.6|0
1606134820000|2020-11-23 12:33:40|5030.26|5030.26|5030.37|5030.37|5030.37|5030.37|5030.26|5030.26|0
1606134840000|2020-11-23 12:34:00|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|0
1606134850000|2020-11-23 12:34:10|5029.93|5029.93|5029.8|5029.8|5029.93|5029.93|5029.8|5029.8|0
1606134860000|2020-11-23 12:34:20|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|0
1606134870000|2020-11-23 12:34:30|5029.8|5029.8|5029.66|5029.66|5029.8|5029.8|5029.66|5029.66|0
1606134880000|2020-11-23 12:34:40|5029.8|5029.8|5029.8|5029.8|5029.8|5029.8|5029.8|5029.8|0
1606134890000|2020-11-23 12:34:50|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|0
1606134900000|2020-11-23 12:35:00|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|5028.98|0
1606134910000|2020-11-23 12:35:10|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|0
1606134940000|2020-11-23 12:35:40|5029.55|5029.55|5029.55|5029.55|5029.55|5029.55|5029.55|5029.55|0
1606135010000|2020-11-23 12:36:50|5028.17|5028.17|5028.17|5028.17|5028.17|5028.17|5028.17|5028.17|0
1606135030000|2020-11-23 12:37:10|5028.04|5028.04|5027.91|5027.91|5028.04|5028.04|5027.91|5027.91|0
1606135070000|2020-11-23 12:37:50|5028.02|5028.02|5028.02|5028.02|5028.02|5028.02|5028.02|5028.02|0
1606135080000|2020-11-23 12:38:00|5027.82|5027.82|5027.55|5027.55|5027.82|5027.82|5027.55|5027.55|0
1606135100000|2020-11-23 12:38:20|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|0
1606135130000|2020-11-23 12:38:50|5026.49|5026.49|5026.19|5026.19|5026.73|5026.73|5026.19|5026.19|0
1606135160000|2020-11-23 12:39:20|5026.33|5026.33|5025.64|5025.64|5026.33|5026.33|5025.64|5025.64|0
1606135170000|2020-11-23 12:39:30|5025.5|5025.5|5025.5|5025.5|5025.5|5025.5|5025.5|5025.5|0
1606135180000|2020-11-23 12:39:40|5025.64|5025.64|5025.64|5025.64|5025.64|5025.64|5025.64|5025.64|0
1606135200000|2020-11-23 12:40:00|5025.52|5025.52|5025.66|5025.66|5025.66|5025.66|5025.52|5025.52|0
1606135220000|2020-11-23 12:40:20|5025.89|5025.89|5025.89|5025.89|5025.89|5025.89|5025.89|5025.89|0
1606135230000|2020-11-23 12:40:30|5025.66|5025.66|5025.66|5025.66|5025.66|5025.66|5025.66|5025.66|0
1606135250000|2020-11-23 12:40:50|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|0
1606135290000|2020-11-23 12:41:30|5025.85|5025.85|5026.06|5026.06|5026.06|5026.06|5025.85|5025.85|0
1606135320000|2020-11-23 12:42:00|5026.17|5026.17|5026.34|5026.34|5026.34|5026.34|5026.17|5026.17|0
1606135340000|2020-11-23 12:42:20|5026.55|5026.55|5029.11|5029.11|5029.11|5029.11|5026.55|5026.55|0
1606135380000|2020-11-23 12:43:00|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|0
1606135420000|2020-11-23 12:43:40|5027.74|5027.74|5027.05|5027.05|5027.74|5027.74|5026.36|5026.36|0
1606135430000|2020-11-23 12:43:50|5027.74|5027.74|5027.74|5027.74|5027.74|5027.74|5027.74|5027.74|0
1606135470000|2020-11-23 12:44:30|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|0
1606135480000|2020-11-23 12:44:40|5029.11|5029.11|5029.11|5029.11|5029.11|5029.11|5029.11|5029.11|0
1606135490000|2020-11-23 12:44:50|5028.43|5028.43|5029.11|5029.11|5029.11|5029.11|5028.43|5028.43|0
1606135500000|2020-11-23 12:45:00|5028.43|5028.43|5027.74|5027.74|5028.43|5028.43|5027.74|5027.74|0
1606135530000|2020-11-23 12:45:30|5027.51|5027.51|5023.59|5023.59|5027.51|5027.51|5023.59|5023.59|0
1606135540000|2020-11-23 12:45:40|5023.8|5023.8|5023.8|5023.8|5023.8|5023.8|5023.8|5023.8|0
1606135560000|2020-11-23 12:46:00|5023.11|5023.11|5023.11|5023.11|5023.11|5023.11|5023.11|5023.11|0
1606135580000|2020-11-23 12:46:20|5022.42|5022.42|5022.42|5022.42|5022.42|5022.42|5022.42|5022.42|0
1606135600000|2020-11-23 12:46:40|5023.11|5023.11|5023.11|5023.11|5023.11|5023.11|5023.11|5023.11|0
1606135620000|2020-11-23 12:47:00|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1606135630000|2020-11-23 12:47:10|5023.11|5023.11|5025.86|5025.86|5025.86|5025.86|5023.11|5023.11|0
1606135640000|2020-11-23 12:47:20|5025.18|5025.18|5025.18|5025.18|5025.18|5025.18|5025.18|5025.18|0
1606135670000|2020-11-23 12:47:50|5024.49|5024.49|5024.49|5024.49|5024.49|5024.49|5024.49|5024.49|0
1606135680000|2020-11-23 12:48:00|5024.35|5024.35|5022.75|5022.75|5024.35|5024.35|5022.75|5022.75|0
1606135690000|2020-11-23 12:48:10|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1606135700000|2020-11-23 12:48:20|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|0
1606135710000|2020-11-23 12:48:30|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1606135720000|2020-11-23 12:48:40|5022.77|5022.77|5022.77|5022.77|5022.77|5022.77|5022.77|5022.77|0
1606135730000|2020-11-23 12:48:50|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|0
1606135740000|2020-11-23 12:49:00|5021.13|5021.13|5021|5021|5021.13|5021.13|5021|5021|0
1606135750000|2020-11-23 12:49:10|5021.68|5021.68|5021.68|5021.68|5021.68|5021.68|5021.68|5021.68|0
1606135780000|2020-11-23 12:49:40|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|0
1606135790000|2020-11-23 12:49:50|5021.68|5021.68|5021.95|5021.95|5021.95|5021.95|5021.68|5021.68|0
1606135800000|2020-11-23 12:50:00|5021.26|5021.26|5021.21|5021.21|5021.26|5021.26|5021.21|5021.21|0
1606135860000|2020-11-23 12:51:00|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|0
1606135870000|2020-11-23 12:51:10|5022.58|5022.58|5022.72|5022.72|5022.85|5022.85|5022.58|5022.58|0
1606135880000|2020-11-23 12:51:20|5022.58|5022.58|5022.58|5022.58|5022.58|5022.58|5022.58|5022.58|0
1606135900000|2020-11-23 12:51:40|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|0
1606135930000|2020-11-23 12:52:10|5022.1|5022.1|5022.1|5022.1|5022.1|5022.1|5022.1|5022.1|0
1606135960000|2020-11-23 12:52:40|5021.83|5021.83|5021.7|5021.7|5021.83|5021.83|5021.7|5021.7|0
1606135970000|2020-11-23 12:52:50|5021.57|5021.57|5021.43|5021.43|5021.57|5021.57|5021.43|5021.43|0
1606135980000|2020-11-23 12:53:00|5021.49|5021.49|5021.16|5021.16|5021.49|5021.49|5021.16|5021.16|0
1606135990000|2020-11-23 12:53:10|5021.85|5021.85|5022.54|5022.54|5022.54|5022.54|5021.85|5021.85|0
1606136000000|2020-11-23 12:53:20|5022.37|5022.37|5022.37|5022.37|5022.37|5022.37|5022.37|5022.37|0
1606136010000|2020-11-23 12:53:30|5022.23|5022.23|5022.23|5022.23|5022.23|5022.23|5022.23|5022.23|0
1606136020000|2020-11-23 12:53:40|5022.1|5022.1|5022.23|5022.23|5022.23|5022.23|5022.1|5022.1|0
1606136030000|2020-11-23 12:53:50|5021.55|5021.55|5021.55|5021.55|5021.55|5021.55|5021.55|5021.55|0
1606136090000|2020-11-23 12:54:50|5021.34|5021.34|5020.88|5020.88|5021.34|5021.34|5020.87|5020.87|0
1606136100000|2020-11-23 12:55:00|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|0
1606136110000|2020-11-23 12:55:10|5021.43|5021.43|5021.43|5021.43|5021.43|5021.43|5021.43|5021.43|0
1606136120000|2020-11-23 12:55:20|5021.7|5021.7|5021.01|5021.01|5021.7|5021.7|5021.01|5021.01|0
1606136140000|2020-11-23 12:55:40|5019.64|5019.64|5019.64|5019.64|5019.64|5019.64|5019.64|5019.64|0
1606136160000|2020-11-23 12:56:00|5019.81|5019.81|5021.18|5021.18|5021.18|5021.18|5019.81|5019.81|0
1606136170000|2020-11-23 12:56:10|5021.01|5021.01|5021.01|5021.01|5021.01|5021.01|5021.01|5021.01|0
1606136180000|2020-11-23 12:56:20|5022.39|5022.39|5022.39|5022.39|5022.39|5022.39|5022.39|5022.39|0
1606136190000|2020-11-23 12:56:30|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|0
1606136220000|2020-11-23 12:57:00|5023.21|5023.21|5023.9|5023.9|5023.9|5023.9|5023.21|5023.21|0
1606136250000|2020-11-23 12:57:30|5024.58|5024.58|5024.82|5024.82|5024.82|5024.82|5024.58|5024.58|0
1606136310000|2020-11-23 12:58:30|5025.5|5025.5|5025.5|5025.5|5025.5|5025.5|5025.5|5025.5|0
1606136320000|2020-11-23 12:58:40|5025.24|5025.24|5025.24|5025.24|5025.24|5025.24|5025.24|5025.24|0
1606136340000|2020-11-23 12:59:00|5025.5|5025.5|5025.35|5025.35|5025.91|5025.91|5025.22|5025.22|0
1606136400000|2020-11-23 13:00:00|5025.29|5025.29|5025.98|5025.98|5025.98|5025.98|5025.18|5025.18|0
1606136420000|2020-11-23 13:00:20|5026.12|5026.12|5026.77|5026.77|5027.04|5027.04|5026.12|5026.12|0
1606136440000|2020-11-23 13:00:40|5026.54|5026.54|5026.59|5026.59|5026.59|5026.59|5026.54|5026.54|0
1606136450000|2020-11-23 13:00:50|5026.65|5026.65|5026.36|5026.36|5026.77|5026.77|5026.36|5026.36|0
1606136470000|2020-11-23 13:01:10|5024.99|5024.99|5024.99|5024.99|5024.99|5024.99|5024.99|5024.99|0
1606136510000|2020-11-23 13:01:50|5024.3|5024.3|5024.3|5024.3|5024.3|5024.3|5024.3|5024.3|0
1606136550000|2020-11-23 13:02:30|5024.44|5024.44|5023.95|5023.95|5024.44|5024.44|5023.75|5023.75|0
1606136560000|2020-11-23 13:02:40|5024.09|5024.09|5025.46|5025.46|5025.46|5025.46|5024.09|5024.09|0
1606136570000|2020-11-23 13:02:50|5026.15|5026.15|5026.15|5026.15|5026.15|5026.15|5026.15|5026.15|0
1606136580000|2020-11-23 13:03:00|5025.98|5025.98|5025.98|5025.98|5025.98|5025.98|5025.98|5025.98|0
1606136590000|2020-11-23 13:03:10|5026.18|5026.18|5026.18|5026.18|5026.18|5026.18|5026.18|5026.18|0
1606136620000|2020-11-23 13:03:40|5026.05|5026.05|5024.47|5024.47|5026.05|5026.05|5024.47|5024.47|0
1606136670000|2020-11-23 13:04:30|5025.16|5025.16|5025.16|5025.16|5025.16|5025.16|5025.16|5025.16|0
1606136720000|2020-11-23 13:05:20|5024.95|5024.95|5024.95|5024.95|5024.95|5024.95|5024.95|5024.95|0
1606136730000|2020-11-23 13:05:30|5025.01|5025.01|5025.01|5025.01|5025.01|5025.01|5025.01|5025.01|0
1606136760000|2020-11-23 13:06:00|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|0
1606136780000|2020-11-23 13:06:20|5023.63|5023.63|5024.44|5024.44|5024.44|5024.44|5023.63|5023.63|0
1606136810000|2020-11-23 13:06:50|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|0
1606136850000|2020-11-23 13:07:30|5024.45|5024.45|5024.45|5024.45|5024.45|5024.45|5024.45|5024.45|0
1606136880000|2020-11-23 13:08:00|5025.14|5025.14|5025.14|5025.14|5025.14|5025.14|5025.14|5025.14|0
1606136920000|2020-11-23 13:08:40|5025.01|5025.01|5024.45|5024.45|5025.14|5025.14|5024.45|5024.45|0
1606136960000|2020-11-23 13:09:20|5024.63|5024.63|5024.63|5024.63|5024.63|5024.63|5024.63|5024.63|0
1606136980000|2020-11-23 13:09:40|5024.76|5024.76|5024.89|5024.89|5024.89|5024.89|5024.76|5024.76|0
1606136990000|2020-11-23 13:09:50|5025.16|5025.16|5025.57|5025.57|5025.57|5025.57|5025.16|5025.16|0
1606137020000|2020-11-23 13:10:20|5025.44|5025.44|5025.44|5025.44|5025.44|5025.44|5025.44|5025.44|0
1606137050000|2020-11-23 13:10:50|5025.38|5025.38|5025.38|5025.38|5025.38|5025.38|5025.38|5025.38|0
1606137080000|2020-11-23 13:11:20|5025.25|5025.25|5025.31|5025.31|5025.31|5025.31|5025.25|5025.25|0
1606137130000|2020-11-23 13:12:10|5025.44|5025.44|5025.27|5025.27|5025.44|5025.44|5025.27|5025.27|0
1606137180000|2020-11-23 13:13:00|5025.4|5025.4|5025.4|5025.4|5025.4|5025.4|5025.4|5025.4|0
1606137220000|2020-11-23 13:13:40|5026.09|5026.09|5026.09|5026.09|5026.09|5026.09|5026.09|5026.09|0
1606137230000|2020-11-23 13:13:50|5026.26|5026.26|5026.32|5026.32|5026.32|5026.32|5026.09|5026.09|0
1606137250000|2020-11-23 13:14:10|5025.7|5025.7|5026.12|5026.12|5026.12|5026.12|5025.7|5025.7|0
1606137260000|2020-11-23 13:14:20|5025.43|5025.43|5024.83|5024.83|5025.43|5025.43|5024.83|5024.83|0
1606137290000|2020-11-23 13:14:50|5025.52|5025.52|5025.52|5025.52|5025.52|5025.52|5025.52|5025.52|0
1606137330000|2020-11-23 13:15:30|5024.83|5024.83|5024.83|5024.83|5024.83|5024.83|5024.83|5024.83|0
1606137340000|2020-11-23 13:15:40|5024.56|5024.56|5024.56|5024.56|5024.56|5024.56|5024.56|5024.56|0
1606137350000|2020-11-23 13:15:50|5024.83|5024.83|5024.83|5024.83|5024.83|5024.83|5024.83|5024.83|0
1606137360000|2020-11-23 13:16:00|5024.71|5024.71|5024.71|5024.71|5024.71|5024.71|5024.71|5024.71|0
1606137420000|2020-11-23 13:17:00|5024.03|5024.03|5024.71|5024.71|5024.71|5024.71|5024.03|5024.03|0
1606137450000|2020-11-23 13:17:30|5024.03|5024.03|5024.66|5024.66|5024.71|5024.71|5024.03|5024.03|0
1606137470000|2020-11-23 13:17:50|5024.71|5024.71|5024.31|5024.31|5024.71|5024.71|5024.31|5024.31|0
1606137510000|2020-11-23 13:18:30|5024.52|5024.52|5024.52|5024.52|5024.52|5024.52|5024.52|5024.52|0
1606137580000|2020-11-23 13:19:40|5023.14|5023.14|5023.14|5023.14|5023.14|5023.14|5023.14|5023.14|0
1606137630000|2020-11-23 13:20:30|5022.74|5022.74|5020.68|5020.68|5022.74|5022.74|5020.68|5020.68|0
1606137660000|2020-11-23 13:21:00|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|0
1606137670000|2020-11-23 13:21:10|5021.13|5021.13|5020.87|5020.87|5021.13|5021.13|5020.87|5020.87|0
1606137680000|2020-11-23 13:21:20|5020.92|5020.92|5020.92|5020.92|5020.92|5020.92|5020.92|5020.92|0
1606137690000|2020-11-23 13:21:30|5020.98|5020.98|5020.43|5020.43|5021.11|5021.11|5020.43|5020.43|0
1606137710000|2020-11-23 13:21:50|5020.22|5020.22|5019.88|5019.88|5020.22|5020.22|5019.88|5019.88|0
1606137720000|2020-11-23 13:22:00|5019.71|5019.71|5019.71|5019.71|5019.71|5019.71|5019.71|5019.71|0
1606137800000|2020-11-23 13:23:20|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|0
1606137850000|2020-11-23 13:24:10|5021.22|5021.22|5021.22|5021.22|5021.22|5021.22|5021.22|5021.22|0
1606137880000|2020-11-23 13:24:40|5021.35|5021.35|5021.35|5021.35|5021.35|5021.35|5021.35|5021.35|0
1606137900000|2020-11-23 13:25:00|5021.41|5021.41|5021.41|5021.41|5021.41|5021.41|5021.41|5021.41|0
1606137930000|2020-11-23 13:25:30|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|0
1606137950000|2020-11-23 13:25:50|5021.51|5021.51|5021.51|5021.51|5021.51|5021.51|5021.51|5021.51|0
1606137970000|2020-11-23 13:26:10|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|0
1606138030000|2020-11-23 13:27:10|5021.03|5021.03|5020.97|5020.97|5021.66|5021.66|5020.84|5020.84|0
1606138070000|2020-11-23 13:27:50|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|0
1606138080000|2020-11-23 13:28:00|5019.68|5019.68|5019.68|5019.68|5019.68|5019.68|5019.68|5019.68|0
1606138110000|2020-11-23 13:28:30|5020.37|5020.37|5021.06|5021.06|5021.06|5021.06|5020.37|5020.37|0
1606138140000|2020-11-23 13:29:00|5021.11|5021.11|5021.11|5021.11|5021.11|5021.11|5021.11|5021.11|0
1606138160000|2020-11-23 13:29:20|5021.17|5021.17|5021.17|5021.17|5021.17|5021.17|5021.17|5021.17|0
1606138180000|2020-11-23 13:29:40|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|0
1606138190000|2020-11-23 13:29:50|5022.13|5022.13|5022.13|5022.13|5022.13|5022.13|5022.13|5022.13|0
1606138200000|2020-11-23 13:30:00|5022.07|5022.07|5022.34|5022.34|5022.34|5022.34|5022.07|5022.07|0
1606138210000|2020-11-23 13:30:10|5022.28|5022.28|5022.28|5022.28|5022.28|5022.28|5022.28|5022.28|0
1606138220000|2020-11-23 13:30:20|5022.51|5022.51|5022.38|5022.38|5022.51|5022.51|5022.38|5022.38|0
1606138260000|2020-11-23 13:31:00|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|0
1606138300000|2020-11-23 13:31:40|5022.38|5022.38|5021.69|5021.69|5022.38|5022.38|5021.69|5021.69|0
1606138360000|2020-11-23 13:32:40|5021.9|5021.9|5021.9|5021.9|5022.07|5022.07|5021.9|5021.9|0
1606138370000|2020-11-23 13:32:50|5021.84|5021.84|5021.78|5021.78|5021.84|5021.84|5021.78|5021.78|0
1606138390000|2020-11-23 13:33:10|5021.67|5021.67|5021.67|5021.67|5021.67|5021.67|5021.67|5021.67|0
1606138410000|2020-11-23 13:33:30|5021.46|5021.46|5021.46|5021.46|5021.46|5021.46|5021.46|5021.46|0
1606138430000|2020-11-23 13:33:50|5021.33|5021.33|5020.37|5020.37|5021.33|5021.33|5020.37|5020.37|0
1606138440000|2020-11-23 13:34:00|5020.17|5020.17|5020.17|5020.17|5020.17|5020.17|5020.17|5020.17|0
1606138450000|2020-11-23 13:34:10|5019.48|5019.48|5019.48|5019.48|5020.17|5020.17|5018.79|5018.79|0
1606138460000|2020-11-23 13:34:20|5019.6|5019.6|5018.97|5018.97|5019.65|5019.65|5018.97|5018.97|0
1606138470000|2020-11-23 13:34:30|5019.02|5019.02|5019.02|5019.02|5019.02|5019.02|5019.02|5019.02|0
1606138490000|2020-11-23 13:34:50|5018.33|5018.33|5018.33|5018.33|5018.33|5018.33|5018.33|5018.33|0
1606138500000|2020-11-23 13:35:00|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|0
1606138520000|2020-11-23 13:35:20|5017.18|5017.18|5016.49|5016.49|5017.18|5017.18|5016.49|5016.49|0
1606138530000|2020-11-23 13:35:30|5015.81|5015.81|5015.54|5015.54|5015.81|5015.81|5015.54|5015.54|0
1606138540000|2020-11-23 13:35:40|5015.33|5015.33|5015.33|5015.33|5015.33|5015.33|5015.33|5015.33|0
1606138620000|2020-11-23 13:37:00|5015.54|5015.54|5017.94|5017.94|5017.94|5017.94|5015.54|5015.54|0
1606138660000|2020-11-23 13:37:40|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|0
1606138690000|2020-11-23 13:38:10|5017.05|5017.05|5017.05|5017.05|5017.05|5017.05|5017.05|5017.05|0
1606138700000|2020-11-23 13:38:20|5016.93|5016.93|5016.88|5016.88|5016.93|5016.93|5016.88|5016.88|0
1606138720000|2020-11-23 13:38:40|5016.93|5016.93|5016.7|5016.7|5016.93|5016.93|5016.7|5016.7|0
1606138730000|2020-11-23 13:38:50|5016.01|5016.01|5015.74|5015.74|5016.01|5016.01|5015.74|5015.74|0
1606138750000|2020-11-23 13:39:10|5015.51|5015.51|5015.62|5015.62|5015.62|5015.62|5015.51|5015.51|0
1606138760000|2020-11-23 13:39:20|5014.25|5014.25|5011.29|5011.29|5014.25|5014.25|5010.61|5010.61|0
1606138770000|2020-11-23 13:39:30|5011.98|5011.98|5012.67|5012.67|5012.67|5012.67|5011.98|5011.98|0
1606138800000|2020-11-23 13:40:00|5012.44|5012.44|5011.48|5011.48|5012.44|5012.44|5011.35|5011.35|0
1606138810000|2020-11-23 13:40:10|5011.69|5011.69|5011.69|5011.69|5011.69|5011.69|5011.69|5011.69|0
1606138840000|2020-11-23 13:40:40|5011.46|5011.46|5011.46|5011.46|5011.46|5011.46|5011.46|5011.46|0
1606138860000|2020-11-23 13:41:00|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|0
1606138870000|2020-11-23 13:41:10|5011.51|5011.51|5011.51|5011.51|5011.51|5011.51|5011.51|5011.51|0
1606138880000|2020-11-23 13:41:20|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|0
1606138910000|2020-11-23 13:41:50|5010.96|5010.96|5010.96|5010.96|5010.96|5010.96|5010.96|5010.96|0
1606138920000|2020-11-23 13:42:00|5010.01|5010.01|5005.94|5005.94|5010.01|5010.01|5005.94|5005.94|0
1606138930000|2020-11-23 13:42:10|5005.88|5005.88|5005.94|5005.94|5005.94|5005.94|5003.99|5003.99|0
1606138940000|2020-11-23 13:42:20|5006.63|5006.63|5004.96|5004.96|5006.63|5006.63|5004.96|5004.96|0
1606138950000|2020-11-23 13:42:30|5005.64|5005.64|5007.4|5007.4|5007.4|5007.4|5005.64|5005.64|0
1606138960000|2020-11-23 13:42:40|5007.27|5007.27|5007.75|5007.75|5007.75|5007.75|5006.45|5006.45|0
1606138970000|2020-11-23 13:42:50|5007.62|5007.62|5007.39|5007.39|5007.62|5007.62|5007.12|5007.12|0
1606138980000|2020-11-23 13:43:00|5007.52|5007.52|5005.78|5005.78|5007.52|5007.52|5005.78|5005.78|0
1606138990000|2020-11-23 13:43:10|5005.92|5005.92|5005.92|5005.92|5005.92|5005.92|5005.92|5005.92|0
1606139000000|2020-11-23 13:43:20|5006.03|5006.03|5006.5|5006.5|5006.5|5006.5|5006.03|5006.03|0
1606139010000|2020-11-23 13:43:30|5004.81|5004.81|5005.34|5005.34|5005.34|5005.34|5004.81|5004.81|0
1606139020000|2020-11-23 13:43:40|5006.03|5006.03|5007.12|5007.12|5007.12|5007.12|5006.03|5006.03|0
1606139030000|2020-11-23 13:43:50|5007.25|5007.25|5007.25|5007.25|5007.25|5007.25|5007.25|5007.25|0
1606139040000|2020-11-23 13:44:00|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|0
1606139050000|2020-11-23 13:44:10|5007.34|5007.34|5006.52|5006.52|5007.34|5007.34|5006.52|5006.52|0
1606139070000|2020-11-23 13:44:30|5005.84|5005.84|5005.59|5005.59|5005.84|5005.84|5005.59|5005.59|0
1606139080000|2020-11-23 13:44:40|5006.96|5006.96|5006.96|5006.96|5006.96|5006.96|5006.96|5006.96|0
1606139100000|2020-11-23 13:45:00|5007.2|5007.2|5007.02|5007.02|5007.2|5007.2|5006.89|5006.89|0
1606139110000|2020-11-23 13:45:10|5006.82|5006.82|5007.01|5007.01|5007.01|5007.01|5006.82|5006.82|0
1606139120000|2020-11-23 13:45:20|5006.8|5006.8|5005.43|5005.43|5006.8|5006.8|5005.43|5005.43|0
1606139130000|2020-11-23 13:45:30|5005.29|5005.29|5005.29|5005.29|5005.29|5005.29|5005.29|5005.29|0
1606139150000|2020-11-23 13:45:50|5004.93|5004.93|5005.06|5005.06|5005.06|5005.06|5004.93|5004.93|0
1606139160000|2020-11-23 13:46:00|5005.75|5005.75|5005.95|5005.95|5005.95|5005.95|5005.75|5005.75|0
1606139190000|2020-11-23 13:46:30|5006.64|5006.64|5006.64|5006.64|5006.64|5006.64|5006.64|5006.64|0
1606139210000|2020-11-23 13:46:50|5007.33|5007.33|5007.33|5007.33|5007.33|5007.33|5007.33|5007.33|0
1606139220000|2020-11-23 13:47:00|5007.46|5007.46|5007.46|5007.46|5007.46|5007.46|5007.46|5007.46|0
1606139230000|2020-11-23 13:47:10|5007.6|5007.6|5009.18|5009.18|5009.18|5009.18|5007.6|5007.6|0
1606139240000|2020-11-23 13:47:20|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|0
1606139270000|2020-11-23 13:47:50|5008.62|5008.62|5008.49|5008.49|5008.62|5008.62|5008.49|5008.49|0
1606139280000|2020-11-23 13:48:00|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|0
1606139290000|2020-11-23 13:48:10|5007.12|5007.12|5007.12|5007.12|5007.12|5007.12|5007.12|5007.12|0
1606139300000|2020-11-23 13:48:20|5006.98|5006.98|5006.81|5006.81|5006.98|5006.98|5006.81|5006.81|0
1606139320000|2020-11-23 13:48:40|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|0
1606139330000|2020-11-23 13:48:50|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|0
1606139340000|2020-11-23 13:49:00|5008.3|5008.3|5008.43|5008.43|5008.43|5008.43|5008.3|5008.3|0
1606139360000|2020-11-23 13:49:20|5007.75|5007.75|5007.75|5007.75|5007.75|5007.75|5007.75|5007.75|0
1606139420000|2020-11-23 13:50:20|5007.88|5007.88|5010.34|5010.34|5010.34|5010.34|5007.88|5007.88|0
1606139430000|2020-11-23 13:50:30|5010.11|5010.11|5010.11|5010.11|5010.11|5010.11|5010.11|5010.11|0
1606139440000|2020-11-23 13:50:40|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|0
1606139450000|2020-11-23 13:50:50|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|0
1606139460000|2020-11-23 13:51:00|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|0
1606139480000|2020-11-23 13:51:20|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|0
1606139500000|2020-11-23 13:51:40|5009.18|5009.18|5009.18|5009.18|5009.18|5009.18|5009.18|5009.18|0
1606139540000|2020-11-23 13:52:20|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|0
1606139550000|2020-11-23 13:52:30|5009.18|5009.18|5009.45|5009.45|5009.45|5009.45|5009.18|5009.18|0
1606139560000|2020-11-23 13:52:40|5009.5|5009.5|5009.5|5009.5|5009.5|5009.5|5009.5|5009.5|0
1606139580000|2020-11-23 13:53:00|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|0
1606139590000|2020-11-23 13:53:10|5008.13|5008.13|5008.13|5008.13|5008.13|5008.13|5008.13|5008.13|0
1606139610000|2020-11-23 13:53:30|5007.92|5007.92|5007.92|5007.92|5007.92|5007.92|5007.92|5007.92|0
1606139640000|2020-11-23 13:54:00|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|0
1606139650000|2020-11-23 13:54:10|5009.34|5009.34|5010.12|5010.12|5010.12|5010.12|5009.34|5009.34|0
1606139660000|2020-11-23 13:54:20|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|0
1606139670000|2020-11-23 13:54:30|5009.77|5009.77|5009.77|5009.77|5009.77|5009.77|5009.77|5009.77|0
1606139680000|2020-11-23 13:54:40|5010.24|5010.24|5010.24|5010.24|5010.24|5010.24|5010.24|5010.24|0
1606139690000|2020-11-23 13:54:50|5010.3|5010.3|5010.3|5010.3|5010.3|5010.3|5010.3|5010.3|0
1606139720000|2020-11-23 13:55:20|5010.57|5010.57|5010.7|5010.7|5010.83|5010.83|5010.57|5010.57|0
1606139800000|2020-11-23 13:56:40|5010.76|5010.76|5011.44|5011.44|5011.44|5011.44|5010.76|5010.76|0
1606139810000|2020-11-23 13:56:50|5011.58|5011.58|5011.88|5011.88|5011.88|5011.88|5011.58|5011.58|0
1606139830000|2020-11-23 13:57:10|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|0
1606139840000|2020-11-23 13:57:20|5011.52|5011.52|5010.7|5010.7|5011.52|5011.52|5010.7|5010.7|0
1606139870000|2020-11-23 13:57:50|5011.38|5011.38|5011.38|5011.38|5011.38|5011.38|5011.38|5011.38|0
1606139880000|2020-11-23 13:58:00|5011.25|5011.25|5011.25|5011.25|5011.25|5011.25|5011.25|5011.25|0
1606139890000|2020-11-23 13:58:10|5011.04|5011.04|5011.04|5011.04|5011.04|5011.04|5011.04|5011.04|0
1606139900000|2020-11-23 13:58:20|5011.73|5011.73|5011.79|5011.79|5011.79|5011.79|5011.73|5011.73|0
1606139910000|2020-11-23 13:58:30|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|0
1606139920000|2020-11-23 13:58:40|5012.11|5012.11|5012.34|5012.34|5012.34|5012.34|5012.11|5012.11|0
1606139960000|2020-11-23 13:59:20|5013.03|5013.03|5015.59|5015.59|5015.59|5015.59|5013.03|5013.03|0
1606139970000|2020-11-23 13:59:30|5015.36|5015.36|5016.05|5016.05|5016.05|5016.05|5015.36|5015.36|0
1606139980000|2020-11-23 13:59:40|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|0
1606139990000|2020-11-23 13:59:50|5017.42|5017.42|5017.54|5017.54|5017.54|5017.54|5017.42|5017.42|0
1606140000000|2020-11-23 14:00:00|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|0
1606140010000|2020-11-23 14:00:10|5016.75|5016.75|5016.06|5016.06|5016.75|5016.75|5016.06|5016.06|0
1606140020000|2020-11-23 14:00:20|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|0
1606140030000|2020-11-23 14:00:30|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|0
1606140040000|2020-11-23 14:00:40|5017.04|5017.04|5016.54|5016.54|5017.04|5017.04|5016.54|5016.54|0
1606140050000|2020-11-23 14:00:50|5015.85|5015.85|5013.88|5013.88|5015.85|5015.85|5013.88|5013.88|0
1606140070000|2020-11-23 14:01:10|5013.19|5013.19|5013.19|5013.19|5013.19|5013.19|5013.19|5013.19|0
1606140080000|2020-11-23 14:01:20|5013.13|5013.13|5015.19|5015.19|5015.19|5015.19|5013.13|5013.13|0
1606140100000|2020-11-23 14:01:40|5014.93|5014.93|5016.44|5016.44|5016.44|5016.44|5014.93|5014.93|0
1606140110000|2020-11-23 14:01:50|5016.3|5016.3|5016.3|5016.3|5016.3|5016.3|5016.3|5016.3|0
1606140120000|2020-11-23 14:02:00|5016.44|5016.44|5017.12|5017.12|5017.12|5017.12|5016.44|5016.44|0
1606140130000|2020-11-23 14:02:10|5017.81|5017.81|5017.12|5017.12|5017.94|5017.94|5017.12|5017.12|0
1606140140000|2020-11-23 14:02:20|5017.36|5017.36|5017.48|5017.48|5017.48|5017.48|5017.24|5017.24|0
1606140170000|2020-11-23 14:02:50|5017.71|5017.71|5018.87|5018.87|5018.87|5018.87|5017.71|5017.71|0
1606140190000|2020-11-23 14:03:10|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|0
1606140200000|2020-11-23 14:03:20|5019.16|5019.16|5019.16|5019.16|5019.16|5019.16|5019.16|5019.16|0
1606140230000|2020-11-23 14:03:50|5019.43|5019.43|5021.58|5021.58|5021.58|5021.58|5019.43|5019.43|0
1606140270000|2020-11-23 14:04:30|5021.75|5021.75|5021.75|5021.75|5021.75|5021.75|5021.75|5021.75|0
1606140280000|2020-11-23 14:04:40|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|0
1606140300000|2020-11-23 14:05:00|5020.14|5020.14|5019.27|5019.27|5020.14|5020.14|5019.27|5019.27|0
1606140310000|2020-11-23 14:05:10|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|0
1606140320000|2020-11-23 14:05:20|5018.35|5018.35|5017.67|5017.67|5018.35|5018.35|5017.67|5017.67|0
1606140330000|2020-11-23 14:05:30|5017.53|5017.53|5017.53|5017.53|5017.53|5017.53|5017.53|5017.53|0
1606140340000|2020-11-23 14:05:40|5016.84|5016.84|5016.84|5016.84|5016.84|5016.84|5016.84|5016.84|0
1606140350000|2020-11-23 14:05:50|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|0
1606140370000|2020-11-23 14:06:10|5017.33|5017.33|5017.96|5017.96|5017.96|5017.96|5017.27|5017.27|0
1606140400000|2020-11-23 14:06:40|5017.27|5017.27|5017.82|5017.82|5017.82|5017.82|5017.14|5017.14|0
1606140420000|2020-11-23 14:07:00|5018.06|5018.06|5019.48|5019.48|5019.48|5019.48|5018.06|5018.06|0
1606140430000|2020-11-23 14:07:10|5019.69|5019.69|5019.86|5019.86|5019.86|5019.86|5019.69|5019.69|0
1606140490000|2020-11-23 14:08:10|5019.98|5019.98|5021.35|5021.35|5021.35|5021.35|5019.98|5019.98|0
1606140510000|2020-11-23 14:08:30|5019.98|5019.98|5019.29|5019.29|5019.98|5019.98|5019.29|5019.29|0
1606140530000|2020-11-23 14:08:50|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|0
1606140540000|2020-11-23 14:09:00|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|0
1606140560000|2020-11-23 14:09:20|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|0
1606140570000|2020-11-23 14:09:30|5018.95|5018.95|5018.95|5018.95|5018.95|5018.95|5018.95|5018.95|0
1606140580000|2020-11-23 14:09:40|5019.64|5019.64|5019.98|5019.98|5019.98|5019.98|5019.64|5019.64|0
1606140600000|2020-11-23 14:10:00|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|0
1606140610000|2020-11-23 14:10:10|5020.93|5020.93|5020.05|5020.05|5020.93|5020.93|5020.05|5020.05|0
1606140640000|2020-11-23 14:10:40|5020|5020|5020|5020|5020|5020|5020|5020|0
1606140650000|2020-11-23 14:10:50|5019.31|5019.31|5019.31|5019.31|5019.31|5019.31|5019.31|5019.31|0
1606140660000|2020-11-23 14:11:00|5019.14|5019.14|5019|5019|5019.14|5019.14|5019|5019|0
1606140710000|2020-11-23 14:11:50|5018.8|5018.8|5018.8|5018.8|5018.8|5018.8|5018.8|5018.8|0
1606140720000|2020-11-23 14:12:00|5018.91|5018.91|5018.91|5018.91|5018.91|5018.91|5018.91|5018.91|0
1606140730000|2020-11-23 14:12:10|5018.74|5018.74|5018.05|5018.05|5018.74|5018.74|5018.05|5018.05|0
1606140780000|2020-11-23 14:13:00|5017.81|5017.81|5018.77|5018.77|5018.77|5018.77|5017.81|5017.81|0
1606140790000|2020-11-23 14:13:10|5018.64|5018.64|5018.64|5018.64|5018.64|5018.64|5018.64|5018.64|0
1606140800000|2020-11-23 14:13:20|5017.95|5017.95|5017.95|5017.95|5017.95|5017.95|5017.95|5017.95|0
1606140850000|2020-11-23 14:14:10|5017.74|5017.74|5016.72|5016.72|5017.74|5017.74|5016.72|5016.72|0
1606140860000|2020-11-23 14:14:20|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|0
1606140870000|2020-11-23 14:14:30|5016.89|5016.89|5016.89|5016.89|5016.89|5016.89|5016.89|5016.89|0
1606140880000|2020-11-23 14:14:40|5016.75|5016.75|5016.2|5016.2|5016.89|5016.89|5016.2|5016.2|0
1606140900000|2020-11-23 14:15:00|5015.79|5015.79|5016.2|5016.2|5016.2|5016.2|5015.79|5015.79|0
1606140910000|2020-11-23 14:15:10|5016.68|5016.68|5016.68|5016.68|5016.68|5016.68|5016.68|5016.68|0
1606140920000|2020-11-23 14:15:20|5016.8|5016.8|5016.91|5016.91|5016.91|5016.91|5016.8|5016.8|0
1606140930000|2020-11-23 14:15:30|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|0
1606140950000|2020-11-23 14:15:50|5016.89|5016.89|5016.89|5016.89|5016.89|5016.89|5016.89|5016.89|0
1606140970000|2020-11-23 14:16:10|5016.76|5016.76|5015.25|5015.25|5016.76|5016.76|5015.25|5015.25|0
1606140990000|2020-11-23 14:16:30|5015.36|5015.36|5015.42|5015.42|5015.42|5015.42|5015.36|5015.36|0
1606141020000|2020-11-23 14:17:00|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|0
1606141040000|2020-11-23 14:17:20|5016.34|5016.34|5016.34|5016.34|5017.03|5017.03|5016.34|5016.34|0
1606141060000|2020-11-23 14:17:40|5016.4|5016.4|5016.45|5016.45|5016.45|5016.45|5016.4|5016.4|0
1606141070000|2020-11-23 14:17:50|5015.77|5015.77|5015.77|5015.77|5015.77|5015.77|5015.77|5015.77|0
1606141090000|2020-11-23 14:18:10|5015.08|5015.08|5015.08|5015.08|5015.08|5015.08|5015.08|5015.08|0
1606141130000|2020-11-23 14:18:50|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|0
1606141140000|2020-11-23 14:19:00|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|0
1606141160000|2020-11-23 14:19:20|5014.87|5014.87|5016.03|5016.03|5016.72|5016.72|5014.87|5014.87|0
1606141190000|2020-11-23 14:19:50|5017.64|5017.64|5017.85|5017.85|5017.85|5017.85|5017.64|5017.64|0
1606141200000|2020-11-23 14:20:00|5017.73|5017.73|5017.81|5017.81|5017.81|5017.81|5017.73|5017.73|0
1606141220000|2020-11-23 14:20:20|5017.12|5017.12|5017.12|5017.12|5017.12|5017.12|5017.12|5017.12|0
1606141260000|2020-11-23 14:21:00|5016.91|5016.91|5018.29|5018.29|5018.29|5018.29|5016.91|5016.91|0
1606141270000|2020-11-23 14:21:10|5018.08|5018.08|5018.08|5018.08|5018.08|5018.08|5018.08|5018.08|0
1606141280000|2020-11-23 14:21:20|5017.88|5017.88|5018.29|5018.29|5018.29|5018.29|5017.88|5017.88|0
1606141300000|2020-11-23 14:21:40|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|0
1606141310000|2020-11-23 14:21:50|5017.82|5017.82|5017.82|5017.82|5017.82|5017.82|5017.82|5017.82|0
1606141340000|2020-11-23 14:22:20|5017.95|5017.95|5019.29|5019.29|5019.29|5019.29|5017.95|5017.95|0
1606141350000|2020-11-23 14:22:30|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|5019.08|0
1606141360000|2020-11-23 14:22:40|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|0
1606141380000|2020-11-23 14:23:00|5019.81|5019.81|5019.81|5019.81|5019.81|5019.81|5019.81|5019.81|0
1606141390000|2020-11-23 14:23:10|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|0
1606141410000|2020-11-23 14:23:30|5021.93|5021.93|5022.34|5022.34|5022.34|5022.34|5021.93|5021.93|0
1606141420000|2020-11-23 14:23:40|5022.47|5022.47|5022.61|5022.61|5022.61|5022.61|5022.47|5022.47|0
1606141430000|2020-11-23 14:23:50|5022.4|5022.4|5022.4|5022.4|5022.4|5022.4|5022.4|5022.4|0
1606141440000|2020-11-23 14:24:00|5022.34|5022.34|5022.55|5022.55|5022.55|5022.55|5022.34|5022.34|0
1606141460000|2020-11-23 14:24:20|5021.86|5021.86|5021.86|5021.86|5021.86|5021.86|5021.86|5021.86|0
1606141500000|2020-11-23 14:25:00|5021.73|5021.73|5021.52|5021.52|5021.73|5021.73|5021.52|5021.52|0
1606141510000|2020-11-23 14:25:10|5021.32|5021.32|5021.32|5021.32|5021.32|5021.32|5021.32|5021.32|0
1606141560000|2020-11-23 14:26:00|5020.39|5020.39|5020.39|5020.39|5020.39|5020.39|5020.39|5020.39|0
1606141580000|2020-11-23 14:26:20|5019.99|5019.99|5019.99|5019.99|5019.99|5019.99|5019.99|5019.99|0
1606141590000|2020-11-23 14:26:30|5019.76|5019.76|5019.76|5019.76|5019.76|5019.76|5019.76|5019.76|0
1606141600000|2020-11-23 14:26:40|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|0
1606141610000|2020-11-23 14:26:50|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|0
1606141620000|2020-11-23 14:27:00|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|0
1606141660000|2020-11-23 14:27:40|5018.96|5018.96|5018.96|5018.96|5018.96|5018.96|5018.96|5018.96|0
1606141680000|2020-11-23 14:28:00|5019.09|5019.09|5018.96|5018.96|5019.09|5019.09|5018.96|5018.96|0
1606141740000|2020-11-23 14:29:00|5018.82|5018.82|5018.82|5018.82|5018.82|5018.82|5018.82|5018.82|0
1606141770000|2020-11-23 14:29:30|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|0
1606141790000|2020-11-23 14:29:50|5018.82|5018.82|5020.33|5020.33|5020.33|5020.33|5018.82|5018.82|0
1606141800000|2020-11-23 14:30:00|5020.56|5020.56|5019.11|5019.11|5021.25|5021.25|5019.11|5019.11|0
1606141810000|2020-11-23 14:30:10|5018.02|5018.02|5018.71|5018.71|5018.71|5018.71|5018.02|5018.02|0
1606141820000|2020-11-23 14:30:20|5018.98|5018.98|5018.31|5018.31|5018.98|5018.98|5018.17|5018.17|0
1606141850000|2020-11-23 14:30:50|5017.62|5017.62|5016.7|5016.7|5017.62|5017.62|5016.7|5016.7|0
1606141860000|2020-11-23 14:31:00|5016.01|5016.01|5014.43|5014.43|5016.01|5016.01|5014.43|5014.43|0
1606141870000|2020-11-23 14:31:10|5015.81|5015.81|5016.49|5016.49|5016.49|5016.49|5015.81|5015.81|0
1606141880000|2020-11-23 14:31:20|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|0
1606141890000|2020-11-23 14:31:30|5015.12|5015.12|5015.12|5015.12|5015.12|5015.12|5015.12|5015.12|0
1606141910000|2020-11-23 14:31:50|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|0
1606141930000|2020-11-23 14:32:10|5016.27|5016.27|5015.59|5015.59|5016.27|5016.27|5015.59|5015.59|0
1606141940000|2020-11-23 14:32:20|5014.9|5014.9|5014.9|5014.9|5014.9|5014.9|5014.9|5014.9|0
1606141950000|2020-11-23 14:32:30|5014.21|5014.21|5014.9|5014.9|5014.9|5014.9|5014.21|5014.21|0
1606141990000|2020-11-23 14:33:10|5014.76|5014.76|5014.23|5014.23|5014.76|5014.76|5014.23|5014.23|0
1606142000000|2020-11-23 14:33:20|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|0
1606142010000|2020-11-23 14:33:30|5014.86|5014.86|5014.86|5014.86|5014.86|5014.86|5014.86|5014.86|0
1606142030000|2020-11-23 14:33:50|5014.65|5014.65|5014.44|5014.44|5014.65|5014.65|5014.44|5014.44|0
1606142040000|2020-11-23 14:34:00|5014.33|5014.33|5014.33|5014.33|5014.33|5014.33|5014.33|5014.33|0
1606142050000|2020-11-23 14:34:10|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|0
1606142100000|2020-11-23 14:35:00|5013.34|5013.34|5014.02|5014.02|5014.02|5014.02|5013.34|5013.34|0
1606142110000|2020-11-23 14:35:10|5014.23|5014.23|5014.92|5014.92|5014.92|5014.92|5014.23|5014.23|0
1606142120000|2020-11-23 14:35:20|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|0
1606142140000|2020-11-23 14:35:40|5013.54|5013.54|5013.41|5013.41|5013.54|5013.54|5013.41|5013.41|0
1606142150000|2020-11-23 14:35:50|5013.35|5013.35|5013.12|5013.12|5013.35|5013.35|5013.12|5013.12|0
1606142170000|2020-11-23 14:36:10|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|0
1606142190000|2020-11-23 14:36:30|5015.18|5015.18|5015.18|5015.18|5015.18|5015.18|5015.18|5015.18|0
1606142200000|2020-11-23 14:36:40|5015.24|5015.24|5015.24|5015.24|5015.24|5015.24|5015.24|5015.24|0
1606142210000|2020-11-23 14:36:50|5015.07|5015.07|5015.07|5015.07|5015.07|5015.07|5015.07|5015.07|0
1606142240000|2020-11-23 14:37:20|5015.18|5015.18|5015.41|5015.41|5015.41|5015.41|5015.18|5015.18|0
1606142250000|2020-11-23 14:37:30|5014.95|5014.95|5014.95|5014.95|5014.95|5014.95|5014.95|5014.95|0
1606142260000|2020-11-23 14:37:40|5015.64|5015.64|5015.64|5015.64|5015.64|5015.64|5015.64|5015.64|0
1606142310000|2020-11-23 14:38:30|5016.32|5016.32|5017.01|5017.01|5017.01|5017.01|5016.32|5016.32|0
1606142320000|2020-11-23 14:38:40|5017.14|5017.14|5015.08|5015.08|5017.14|5017.14|5015.08|5015.08|0
1606142340000|2020-11-23 14:39:00|5015.14|5015.14|5015.01|5015.01|5015.14|5015.14|5015.01|5015.01|0
1606142350000|2020-11-23 14:39:10|5015.06|5015.06|5015.06|5015.06|5015.06|5015.06|5015.06|5015.06|0
1606142380000|2020-11-23 14:39:40|5015.2|5015.2|5015.2|5015.2|5015.2|5015.2|5015.2|5015.2|0
1606142390000|2020-11-23 14:39:50|5014.99|5014.99|5014.99|5014.99|5014.99|5014.99|5014.99|5014.99|0
1606142410000|2020-11-23 14:40:10|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|0
1606142420000|2020-11-23 14:40:20|5014.88|5014.88|5014.93|5014.93|5014.93|5014.93|5014.88|5014.88|0
1606142430000|2020-11-23 14:40:30|5015.07|5015.07|5015.07|5015.07|5015.07|5015.07|5015.07|5015.07|0
1606142490000|2020-11-23 14:41:30|5015.01|5015.01|5015.01|5015.01|5015.01|5015.01|5015.01|5015.01|0
1606142510000|2020-11-23 14:41:50|5015.7|5015.7|5015.7|5015.7|5015.7|5015.7|5015.7|5015.7|0
1606142520000|2020-11-23 14:42:00|5015.75|5015.75|5015.75|5015.75|5015.75|5015.75|5015.75|5015.75|0
1606142550000|2020-11-23 14:42:30|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|0
1606142560000|2020-11-23 14:42:40|5015.87|5015.87|5015.87|5015.87|5015.87|5015.87|5015.87|5015.87|0
1606142590000|2020-11-23 14:43:10|5016.1|5016.1|5016.34|5016.34|5016.34|5016.34|5016.1|5016.1|0
1606142600000|2020-11-23 14:43:20|5017.02|5017.02|5016.89|5016.89|5017.02|5017.02|5016.89|5016.89|0
1606142610000|2020-11-23 14:43:30|5016.2|5016.2|5016.2|5016.2|5016.2|5016.2|5016.2|5016.2|0
1606142630000|2020-11-23 14:43:50|5016.41|5016.41|5016.61|5016.61|5016.61|5016.61|5016.41|5016.41|0
1606142640000|2020-11-23 14:44:00|5017.3|5017.3|5016.27|5016.27|5017.3|5017.3|5016.27|5016.27|0
1606142660000|2020-11-23 14:44:20|5016.14|5016.14|5016.37|5016.37|5016.37|5016.37|5016.14|5016.14|0
1606142670000|2020-11-23 14:44:30|5015.69|5015.69|5015.69|5015.69|5015.69|5015.69|5015.69|5015.69|0
1606142680000|2020-11-23 14:44:40|5015.45|5015.45|5014.77|5014.77|5015.45|5015.45|5014.77|5014.77|0
1606142690000|2020-11-23 14:44:50|5014.53|5014.53|5014.33|5014.33|5014.53|5014.53|5014.33|5014.33|0
1606142700000|2020-11-23 14:45:00|5015.01|5015.01|5017.52|5017.52|5017.52|5017.52|5015.01|5015.01|0
1606142710000|2020-11-23 14:45:10|5017.4|5017.4|5016.25|5016.25|5017.52|5017.52|5016.14|5016.14|0
1606142720000|2020-11-23 14:45:20|5016.46|5016.46|5017.15|5017.15|5017.15|5017.15|5016.46|5016.46|0
1606142730000|2020-11-23 14:45:30|5017.84|5017.84|5018.07|5018.07|5018.07|5018.07|5017.84|5017.84|0
1606142740000|2020-11-23 14:45:40|5018.3|5018.3|5018.3|5018.3|5018.44|5018.44|5018.3|5018.3|0
1606142760000|2020-11-23 14:46:00|5018.44|5018.44|5019.81|5019.81|5019.81|5019.81|5018.44|5018.44|0
1606142790000|2020-11-23 14:46:30|5019.68|5019.68|5019.54|5019.54|5019.68|5019.68|5019.54|5019.54|0
1606142800000|2020-11-23 14:46:40|5019.31|5019.31|5019.31|5019.31|5019.31|5019.31|5019.31|5019.31|0
1606142820000|2020-11-23 14:47:00|5019.43|5019.43|5019.56|5019.56|5019.56|5019.56|5019.43|5019.43|0
1606142830000|2020-11-23 14:47:10|5018.88|5018.88|5018.88|5018.88|5018.88|5018.88|5018.88|5018.88|0
1606142860000|2020-11-23 14:47:40|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|0
1606142880000|2020-11-23 14:48:00|5019.38|5019.38|5019.82|5019.82|5019.88|5019.88|5019.38|5019.38|0
1606142890000|2020-11-23 14:48:10|5019.76|5019.76|5021.16|5021.16|5021.16|5021.16|5019.76|5019.76|0
1606142900000|2020-11-23 14:48:20|5021.84|5021.84|5022.08|5022.08|5022.08|5022.08|5021.84|5021.84|0
1606142940000|2020-11-23 14:49:00|5022.31|5022.31|5022.94|5022.94|5023|5023|5022.31|5022.31|0
1606142950000|2020-11-23 14:49:10|5023.15|5023.15|5022.94|5022.94|5023.15|5023.15|5022.94|5022.94|0
1606142960000|2020-11-23 14:49:20|5022.83|5022.83|5022.83|5022.83|5022.83|5022.83|5022.83|5022.83|0
1606142970000|2020-11-23 14:49:30|5023.23|5023.23|5024.97|5024.97|5025.18|5025.18|5023.23|5023.23|0
1606142980000|2020-11-23 14:49:40|5024.28|5024.28|5023.6|5023.6|5024.28|5024.28|5023.6|5023.6|0
1606142990000|2020-11-23 14:49:50|5022.91|5022.91|5022.91|5022.91|5022.91|5022.91|5022.91|5022.91|0
1606143000000|2020-11-23 14:50:00|5024.28|5024.28|5024.28|5024.28|5024.28|5024.28|5024.28|5024.28|0
1606143010000|2020-11-23 14:50:10|5023.6|5023.6|5023.6|5023.6|5023.6|5023.6|5023.6|5023.6|0
1606143030000|2020-11-23 14:50:30|5023.48|5023.48|5023.54|5023.54|5023.54|5023.54|5023.48|5023.48|0
1606143070000|2020-11-23 14:51:10|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|0
1606143080000|2020-11-23 14:51:20|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|0
1606143100000|2020-11-23 14:51:40|5023.77|5023.77|5023.08|5023.08|5023.77|5023.77|5023.08|5023.08|0
1606143110000|2020-11-23 14:51:50|5022.85|5022.85|5022.85|5022.85|5022.85|5022.85|5022.85|5022.85|0
1606143120000|2020-11-23 14:52:00|5022.74|5022.74|5022.68|5022.68|5022.74|5022.74|5022.68|5022.68|0
1606143130000|2020-11-23 14:52:10|5022.88|5022.88|5022.88|5022.88|5022.88|5022.88|5022.88|5022.88|0
1606143140000|2020-11-23 14:52:20|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|0
1606143150000|2020-11-23 14:52:30|5022.87|5022.87|5022.04|5022.04|5022.87|5022.87|5022.04|5022.04|0
1606143160000|2020-11-23 14:52:40|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|0
1606143170000|2020-11-23 14:52:50|5021.83|5021.83|5021.63|5021.63|5021.83|5021.83|5021.63|5021.63|0
1606143180000|2020-11-23 14:53:00|5020.25|5020.25|5020.2|5020.2|5020.25|5020.25|5020.2|5020.2|0
1606143190000|2020-11-23 14:53:10|5019.51|5019.51|5019.27|5019.27|5019.51|5019.51|5019.27|5019.27|0
1606143220000|2020-11-23 14:53:40|5019.51|5019.51|5019.51|5019.51|5019.51|5019.51|5019.51|5019.51|0
1606143230000|2020-11-23 14:53:50|5018.82|5018.82|5018.29|5018.29|5018.82|5018.82|5018.29|5018.29|0
1606143260000|2020-11-23 14:54:20|5018.08|5018.08|5017.61|5017.61|5018.08|5018.08|5017.61|5017.61|0
1606143270000|2020-11-23 14:54:30|5017.41|5017.41|5017.35|5017.35|5017.41|5017.41|5017.35|5017.35|0
1606143290000|2020-11-23 14:54:50|5016.66|5016.66|5016.66|5016.66|5016.66|5016.66|5016.66|5016.66|0
1606143300000|2020-11-23 14:55:00|5016.39|5016.39|5016.34|5016.34|5016.39|5016.39|5016.34|5016.34|0
1606143310000|2020-11-23 14:55:10|5017.03|5017.03|5018.15|5018.15|5018.15|5018.15|5017.03|5017.03|0
1606143330000|2020-11-23 14:55:30|5016.78|5016.78|5016.64|5016.64|5016.78|5016.78|5016.64|5016.64|0
1606143340000|2020-11-23 14:55:40|5016.44|5016.44|5016.44|5016.44|5016.44|5016.44|5016.44|5016.44|0
1606143350000|2020-11-23 14:55:50|5015.75|5015.75|5015.54|5015.54|5015.81|5015.81|5015.54|5015.54|0
1606143360000|2020-11-23 14:56:00|5015.67|5015.67|5014.3|5014.3|5015.67|5015.67|5014.3|5014.3|0
1606143370000|2020-11-23 14:56:10|5014.16|5014.16|5014.16|5014.16|5014.16|5014.16|5014.16|5014.16|0
1606143390000|2020-11-23 14:56:30|5013.48|5013.48|5013.48|5013.48|5013.48|5013.48|5013.48|5013.48|0
1606143400000|2020-11-23 14:56:40|5013.53|5013.53|5014.22|5014.22|5014.22|5014.22|5013.53|5013.53|0
1606143410000|2020-11-23 14:56:50|5014.11|5014.11|5012.29|5012.29|5014.11|5014.11|5012.29|5012.29|0
1606143460000|2020-11-23 14:57:40|5012.06|5012.06|5011.54|5011.54|5012.06|5012.06|5011.54|5011.54|0
1606143470000|2020-11-23 14:57:50|5011.6|5011.6|5011.47|5011.47|5011.6|5011.6|5011.47|5011.47|0
1606143480000|2020-11-23 14:58:00|5011.52|5011.52|5011.52|5011.52|5011.52|5011.52|5011.52|5011.52|0
1606143490000|2020-11-23 14:58:10|5011.58|5011.58|5011.64|5011.64|5011.64|5011.64|5011.58|5011.58|0
1606143520000|2020-11-23 14:58:40|5012.04|5012.04|5012.31|5012.31|5012.31|5012.31|5012.04|5012.04|0
1606143560000|2020-11-23 14:59:20|5012.44|5012.44|5012.44|5012.44|5012.44|5012.44|5012.44|5012.44|0
1606143570000|2020-11-23 14:59:30|5013.13|5013.13|5014.5|5014.5|5014.5|5014.5|5013.13|5013.13|0
1606143580000|2020-11-23 14:59:40|5014.37|5014.37|5013.68|5013.68|5014.37|5014.37|5013.68|5013.68|0
1606143590000|2020-11-23 14:59:50|5014.37|5014.37|5014.53|5014.53|5014.53|5014.53|5014.16|5014.16|0
1606143600000|2020-11-23 15:00:00|5014.77|5014.77|5014.71|5014.71|5014.77|5014.77|5014.71|5014.71|0
1606143610000|2020-11-23 15:00:10|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|0
1606143630000|2020-11-23 15:00:30|5014.65|5014.65|5014.7|5014.7|5014.7|5014.7|5014.65|5014.65|0
1606143640000|2020-11-23 15:00:40|5014.5|5014.5|5014.5|5014.5|5014.5|5014.5|5014.5|5014.5|0
1606143670000|2020-11-23 15:01:10|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|0
1606143700000|2020-11-23 15:01:40|5014.99|5014.99|5014.99|5014.99|5014.99|5014.99|5014.99|5014.99|0
1606143710000|2020-11-23 15:01:50|5014.31|5014.31|5014.07|5014.07|5014.31|5014.31|5014.07|5014.07|0
1606143720000|2020-11-23 15:02:00|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|0
1606143740000|2020-11-23 15:02:20|5014.13|5014.13|5014.02|5014.02|5014.13|5014.13|5014.02|5014.02|0
1606143760000|2020-11-23 15:02:40|5013.33|5013.33|5012.79|5012.79|5013.33|5013.33|5012.79|5012.79|0
1606143770000|2020-11-23 15:02:50|5012.66|5012.66|5012.42|5012.42|5012.66|5012.66|5012.42|5012.42|0
1606143790000|2020-11-23 15:03:10|5012.25|5012.25|5012.04|5012.04|5012.25|5012.25|5012.04|5012.04|0
1606143800000|2020-11-23 15:03:20|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|0
1606143810000|2020-11-23 15:03:30|5011.12|5011.12|5011.12|5011.12|5011.12|5011.12|5011.12|5011.12|0
1606143820000|2020-11-23 15:03:40|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|0
1606143850000|2020-11-23 15:04:10|5011.12|5011.12|5011.12|5011.12|5011.12|5011.12|5011.12|5011.12|0
1606143870000|2020-11-23 15:04:30|5011.33|5011.33|5011.33|5011.33|5011.33|5011.33|5011.33|5011.33|0
1606143880000|2020-11-23 15:04:40|5012.02|5012.02|5011.88|5011.88|5012.02|5012.02|5011.88|5011.88|0
1606143890000|2020-11-23 15:04:50|5012.57|5012.57|5012.57|5012.57|5012.57|5012.57|5012.57|5012.57|0
1606143900000|2020-11-23 15:05:00|5013.26|5013.26|5012.57|5012.57|5013.26|5013.26|5012.57|5012.57|0
1606143920000|2020-11-23 15:05:20|5012.37|5012.37|5012.37|5012.37|5012.37|5012.37|5012.37|5012.37|0
1606143950000|2020-11-23 15:05:50|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|0
1606143960000|2020-11-23 15:06:00|5011.7|5011.7|5011.01|5011.01|5011.7|5011.7|5011.01|5011.01|0
1606143980000|2020-11-23 15:06:20|5011.18|5011.18|5011.18|5011.18|5011.18|5011.18|5011.18|5011.18|0
1606144000000|2020-11-23 15:06:40|5011.24|5011.24|5011.24|5011.24|5011.24|5011.24|5011.24|5011.24|0
1606144020000|2020-11-23 15:07:00|5010.97|5010.97|5011.16|5011.16|5011.16|5011.16|5010.97|5010.97|0
1606144030000|2020-11-23 15:07:10|5011.22|5011.22|5011.22|5011.22|5011.22|5011.22|5011.22|5011.22|0
1606144060000|2020-11-23 15:07:40|5010.53|5010.53|5010.82|5010.82|5010.82|5010.82|5010.53|5010.53|0
1606144080000|2020-11-23 15:08:00|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|0
1606144090000|2020-11-23 15:08:10|5010.82|5010.82|5011.5|5011.5|5011.5|5011.5|5010.82|5010.82|0
1606144100000|2020-11-23 15:08:20|5011.37|5011.37|5012.06|5012.06|5012.06|5012.06|5011.37|5011.37|0
1606144110000|2020-11-23 15:08:30|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|0
1606144120000|2020-11-23 15:08:40|5011.24|5011.24|5011.24|5011.24|5011.24|5011.24|5011.24|5011.24|0
1606144130000|2020-11-23 15:08:50|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|0
1606144140000|2020-11-23 15:09:00|5011.64|5011.64|5011.64|5011.64|5011.64|5011.64|5011.64|5011.64|0
1606144150000|2020-11-23 15:09:10|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|0
1606144160000|2020-11-23 15:09:20|5011.92|5011.92|5011.92|5011.92|5011.92|5011.92|5011.92|5011.92|0
1606144170000|2020-11-23 15:09:30|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|0
1606144180000|2020-11-23 15:09:40|5013.1|5013.1|5013.47|5013.47|5013.47|5013.47|5013.1|5013.1|0
1606144190000|2020-11-23 15:09:50|5013.61|5013.61|5014.29|5014.29|5014.29|5014.29|5013.61|5013.61|0
1606144200000|2020-11-23 15:10:00|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|0
1606144230000|2020-11-23 15:10:30|5014.41|5014.41|5014.41|5014.41|5014.41|5014.41|5014.41|5014.41|0
1606144240000|2020-11-23 15:10:40|5015.1|5015.1|5014.98|5014.98|5015.1|5015.1|5014.98|5014.98|0
1606144260000|2020-11-23 15:11:00|5015.12|5015.12|5015.12|5015.12|5015.12|5015.12|5015.12|5015.12|0
1606144270000|2020-11-23 15:11:10|5015.32|5015.32|5015.32|5015.32|5015.32|5015.32|5015.32|5015.32|0
1606144290000|2020-11-23 15:11:30|5015.06|5015.06|5015.06|5015.06|5015.06|5015.06|5015.06|5015.06|0
1606144300000|2020-11-23 15:11:40|5014.37|5014.37|5014.37|5014.37|5014.37|5014.37|5014.37|5014.37|0
1606144320000|2020-11-23 15:12:00|5014.08|5014.08|5014.08|5014.08|5014.08|5014.08|5014.08|5014.08|0
1606144330000|2020-11-23 15:12:10|5013.95|5013.95|5015.56|5015.56|5015.56|5015.56|5013.95|5013.95|0
1606144340000|2020-11-23 15:12:20|5015.27|5015.27|5015.27|5015.27|5015.27|5015.27|5015.27|5015.27|0
1606144350000|2020-11-23 15:12:30|5015.07|5015.07|5013.42|5013.42|5015.07|5015.07|5013.42|5013.42|0
1606144360000|2020-11-23 15:12:40|5013.02|5013.02|5012.81|5012.81|5013.02|5013.02|5012.81|5012.81|0
1606144380000|2020-11-23 15:13:00|5012.68|5012.68|5013.08|5013.08|5013.08|5013.08|5012.68|5012.68|0
1606144400000|2020-11-23 15:13:20|5013.77|5013.77|5014.33|5014.33|5014.33|5014.33|5013.77|5013.77|0
1606144410000|2020-11-23 15:13:30|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|0
1606144430000|2020-11-23 15:13:50|5014.04|5014.04|5014.04|5014.04|5014.04|5014.04|5014.04|5014.04|0
1606144440000|2020-11-23 15:14:00|5013.35|5013.35|5013.47|5013.47|5013.47|5013.47|5013.35|5013.35|0
1606144470000|2020-11-23 15:14:30|5013.67|5013.67|5013.67|5013.67|5013.67|5013.67|5013.67|5013.67|0
1606144480000|2020-11-23 15:14:40|5013.88|5013.88|5014.97|5014.97|5014.97|5014.97|5013.88|5013.88|0
1606144490000|2020-11-23 15:14:50|5015.17|5015.17|5015.17|5015.17|5015.17|5015.17|5015.17|5015.17|0
1606144500000|2020-11-23 15:15:00|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|0
1606144510000|2020-11-23 15:15:10|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|0
1606144540000|2020-11-23 15:15:40|5014.78|5014.78|5014.98|5014.98|5014.98|5014.98|5014.78|5014.78|0
1606144550000|2020-11-23 15:15:50|5015.04|5015.04|5015.04|5015.04|5015.04|5015.04|5015.04|5015.04|0
1606144560000|2020-11-23 15:16:00|5015.17|5015.17|5015.17|5015.17|5015.17|5015.17|5015.17|5015.17|0
1606144570000|2020-11-23 15:16:10|5015.41|5015.41|5016.27|5016.27|5016.27|5016.27|5015.41|5015.41|0
1606144580000|2020-11-23 15:16:20|5016.4|5016.4|5016.53|5016.53|5016.53|5016.53|5016.4|5016.4|0
1606144590000|2020-11-23 15:16:30|5015.85|5015.85|5015.85|5015.85|5015.85|5015.85|5015.85|5015.85|0
1606144610000|2020-11-23 15:16:50|5015.98|5015.98|5016.93|5016.93|5016.93|5016.93|5015.98|5015.98|0
1606144620000|2020-11-23 15:17:00|5017.14|5017.14|5018.92|5018.92|5018.92|5018.92|5017.14|5017.14|0
1606144630000|2020-11-23 15:17:10|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|5018.23|0
1606144680000|2020-11-23 15:18:00|5018.92|5018.92|5018.92|5018.92|5018.92|5018.92|5018.92|5018.92|0
1606144700000|2020-11-23 15:18:20|5018.23|5018.23|5017.91|5017.91|5018.23|5018.23|5017.91|5017.91|0
1606144710000|2020-11-23 15:18:30|5017.64|5017.64|5017.47|5017.47|5017.64|5017.64|5017.47|5017.47|0
1606144720000|2020-11-23 15:18:40|5018.16|5018.16|5018.16|5018.16|5018.16|5018.16|5018.16|5018.16|0
1606144740000|2020-11-23 15:19:00|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|0
1606144770000|2020-11-23 15:19:30|5017.24|5017.24|5016.84|5016.84|5017.24|5017.24|5016.84|5016.84|0
1606144800000|2020-11-23 15:20:00|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|0
1606144810000|2020-11-23 15:20:10|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|0
1606144820000|2020-11-23 15:20:20|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|0
1606144840000|2020-11-23 15:20:40|5017.35|5017.35|5016.67|5016.67|5017.35|5017.35|5016.67|5016.67|0
1606144850000|2020-11-23 15:20:50|5016.78|5016.78|5017.53|5017.53|5017.53|5017.53|5016.78|5016.78|0
1606144880000|2020-11-23 15:21:20|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|0
1606144910000|2020-11-23 15:21:50|5017.6|5017.6|5017.66|5017.66|5017.66|5017.66|5017.6|5017.6|0
1606144920000|2020-11-23 15:22:00|5017.79|5017.79|5017.79|5017.79|5017.79|5017.79|5017.79|5017.79|0
1606144930000|2020-11-23 15:22:10|5018.48|5018.48|5017.79|5017.79|5018.48|5018.48|5017.79|5017.79|0
1606144980000|2020-11-23 15:23:00|5017.59|5017.59|5016.9|5016.9|5017.59|5017.59|5016.9|5016.9|0
1606145010000|2020-11-23 15:23:30|5016.69|5016.69|5016.69|5016.69|5016.69|5016.69|5016.69|5016.69|0
1606145030000|2020-11-23 15:23:50|5017.38|5017.38|5018.07|5018.07|5018.07|5018.07|5017.38|5017.38|0
1606145050000|2020-11-23 15:24:10|5018.24|5018.24|5018.45|5018.45|5018.45|5018.45|5018.24|5018.24|0
1606145070000|2020-11-23 15:24:30|5018.62|5018.62|5018.62|5018.62|5018.62|5018.62|5018.62|5018.62|0
1606145080000|2020-11-23 15:24:40|5017.93|5017.93|5016.77|5016.77|5017.93|5017.93|5016.77|5016.77|0
1606145100000|2020-11-23 15:25:00|5016.71|5016.71|5016.71|5016.71|5016.71|5016.71|5016.71|5016.71|0
1606145130000|2020-11-23 15:25:30|5016.6|5016.6|5016.54|5016.54|5016.6|5016.6|5016.54|5016.54|0
1606145140000|2020-11-23 15:25:40|5016.75|5016.75|5016.75|5016.75|5016.75|5016.75|5016.75|5016.75|0
1606145150000|2020-11-23 15:25:50|5017.43|5017.43|5017.43|5017.43|5017.43|5017.43|5017.43|5017.43|0
1606145170000|2020-11-23 15:26:10|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|0
1606145180000|2020-11-23 15:26:20|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|0
1606145190000|2020-11-23 15:26:30|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|0
1606145200000|2020-11-23 15:26:40|5017.14|5017.14|5017.14|5017.14|5017.14|5017.14|5017.14|5017.14|0
1606145210000|2020-11-23 15:26:50|5017.26|5017.26|5017.26|5017.26|5017.26|5017.26|5017.26|5017.26|0
1606145230000|2020-11-23 15:27:10|5017.94|5017.94|5017.94|5017.94|5017.94|5017.94|5017.94|5017.94|0
1606145290000|2020-11-23 15:28:10|5018.63|5018.63|5018.63|5018.63|5018.63|5018.63|5018.63|5018.63|0
1606145300000|2020-11-23 15:28:20|5018.4|5018.4|5018.54|5018.54|5018.54|5018.54|5018.4|5018.4|0
1606145310000|2020-11-23 15:28:30|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|0
1606145320000|2020-11-23 15:28:40|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|0
1606145330000|2020-11-23 15:28:50|5019.16|5019.16|5019.1|5019.1|5019.16|5019.16|5019.1|5019.1|0
1606145340000|2020-11-23 15:29:00|5018.42|5018.42|5017.6|5017.6|5018.42|5018.42|5017.6|5017.6|0
1606145350000|2020-11-23 15:29:10|5017.42|5017.42|5017.42|5017.42|5017.42|5017.42|5017.42|5017.42|0
1606145370000|2020-11-23 15:29:30|5017.6|5017.6|5017.6|5017.6|5017.6|5017.6|5017.6|5017.6|0
1606145380000|2020-11-23 15:29:40|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|0
1606145400000|2020-11-23 15:30:00|5017.45|5017.45|5019.15|5019.15|5019.15|5019.15|5017.45|5017.45|0
1606145440000|2020-11-23 15:30:40|5018.94|5018.94|5019.86|5019.86|5019.86|5019.86|5018.94|5018.94|0
1606145450000|2020-11-23 15:30:50|5020.55|5020.55|5020.55|5020.55|5020.55|5020.55|5020.55|5020.55|0
1606145460000|2020-11-23 15:31:00|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|5019.86|0
1606145490000|2020-11-23 15:31:30|5020.09|5020.09|5020.15|5020.15|5020.15|5020.15|5020.09|5020.09|0
1606145510000|2020-11-23 15:31:50|5020.28|5020.28|5020.28|5020.28|5020.28|5020.28|5020.28|5020.28|0
1606145520000|2020-11-23 15:32:00|5020.05|5020.05|5019.99|5019.99|5020.05|5020.05|5019.99|5019.99|0
1606145570000|2020-11-23 15:32:50|5020.68|5020.68|5020.68|5020.68|5020.68|5020.68|5020.68|5020.68|0
1606145610000|2020-11-23 15:33:30|5020.45|5020.45|5017.07|5017.07|5020.45|5020.45|5017.07|5017.07|0
1606145620000|2020-11-23 15:33:40|5017.18|5017.18|5017.24|5017.24|5017.24|5017.24|5017.18|5017.18|0
1606145630000|2020-11-23 15:33:50|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|0
1606145660000|2020-11-23 15:34:20|5017.39|5017.39|5017.39|5017.39|5017.39|5017.39|5017.39|5017.39|0
1606145670000|2020-11-23 15:34:30|5019.45|5019.45|5016.7|5016.7|5019.45|5019.45|5016.7|5016.7|0
1606145680000|2020-11-23 15:34:40|5016.01|5016.01|5015.78|5015.78|5016.01|5016.01|5015.78|5015.78|0
1606145700000|2020-11-23 15:35:00|5013.72|5013.72|5013.72|5013.72|5013.72|5013.72|5013.72|5013.72|0
1606145710000|2020-11-23 15:35:10|5013.32|5013.32|5013.32|5013.32|5013.32|5013.32|5013.32|5013.32|0
1606145730000|2020-11-23 15:35:30|5013.55|5013.55|5013.55|5013.55|5013.55|5013.55|5013.55|5013.55|0
1606145740000|2020-11-23 15:35:40|5013.14|5013.14|5013.14|5013.14|5013.14|5013.14|5013.14|5013.14|0
1606145760000|2020-11-23 15:36:00|5013|5013|5011.95|5011.95|5013|5013|5011.95|5011.95|0
1606145770000|2020-11-23 15:36:10|5011.26|5011.26|5010.99|5010.99|5011.26|5011.26|5010.99|5010.99|0
1606145820000|2020-11-23 15:37:00|5011.68|5011.68|5011.68|5011.68|5011.68|5011.68|5011.68|5011.68|0
1606145830000|2020-11-23 15:37:10|5011.54|5011.54|5011.63|5011.63|5011.63|5011.63|5011.54|5011.54|0
1606145850000|2020-11-23 15:37:30|5010.94|5010.94|5010.94|5010.94|5010.94|5010.94|5010.94|5010.94|0
1606145860000|2020-11-23 15:37:40|5010.82|5010.82|5010.59|5010.59|5010.89|5010.89|5010.59|5010.59|0
1606145880000|2020-11-23 15:38:00|5010.65|5010.65|5010.92|5010.92|5010.92|5010.92|5010.65|5010.65|0
1606145900000|2020-11-23 15:38:20|5010.98|5010.98|5010.98|5010.98|5010.98|5010.98|5010.98|5010.98|0
1606145930000|2020-11-23 15:38:50|5010.71|5010.71|5010.71|5010.71|5010.71|5010.71|5010.71|5010.71|0
1606145940000|2020-11-23 15:39:00|5010.5|5010.5|5010.5|5010.5|5010.5|5010.5|5010.5|5010.5|0
1606145950000|2020-11-23 15:39:10|5010.37|5010.37|5009.68|5009.68|5010.37|5010.37|5009.68|5009.68|0
1606145960000|2020-11-23 15:39:20|5009.55|5009.55|5009.34|5009.34|5009.55|5009.55|5009.34|5009.34|0
1606145970000|2020-11-23 15:39:30|5009.4|5009.4|5009.4|5009.4|5009.4|5009.4|5009.4|5009.4|0
1606145980000|2020-11-23 15:39:40|5009.27|5009.27|5009.27|5009.27|5009.27|5009.27|5009.27|5009.27|0
1606146000000|2020-11-23 15:40:00|5009.95|5009.95|5010.09|5010.09|5010.09|5010.09|5009.95|5009.95|0
1606146030000|2020-11-23 15:40:30|5009.86|5009.86|5010.68|5010.68|5010.68|5010.68|5009.86|5009.86|0
1606146040000|2020-11-23 15:40:40|5010.57|5010.57|5011.04|5011.04|5011.04|5011.04|5010.57|5010.57|0
1606146050000|2020-11-23 15:40:50|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|0
1606146060000|2020-11-23 15:41:00|5010.22|5010.22|5010.77|5010.77|5010.77|5010.77|5010.22|5010.22|0
1606146070000|2020-11-23 15:41:10|5010.9|5010.9|5010.9|5010.9|5010.9|5010.9|5010.9|5010.9|0
1606146080000|2020-11-23 15:41:20|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|0
1606146090000|2020-11-23 15:41:30|5011.13|5011.13|5011.13|5011.13|5011.13|5011.13|5011.13|5011.13|0
1606146100000|2020-11-23 15:41:40|5010.67|5010.67|5010.61|5010.61|5010.67|5010.67|5010.61|5010.61|0
1606146110000|2020-11-23 15:41:50|5011.3|5011.3|5012.22|5012.22|5012.22|5012.22|5011.3|5011.3|0
1606146120000|2020-11-23 15:42:00|5012.36|5012.36|5013.31|5013.31|5013.31|5013.31|5012.36|5012.36|0
1606146150000|2020-11-23 15:42:30|5013.71|5013.71|5013.02|5013.02|5013.71|5013.71|5013.02|5013.02|0
1606146170000|2020-11-23 15:42:50|5013.31|5013.31|5013.25|5013.25|5013.31|5013.31|5013.25|5013.25|0
1606146180000|2020-11-23 15:43:00|5013.31|5013.31|5011.94|5011.94|5013.31|5013.31|5011.94|5011.94|0
1606146210000|2020-11-23 15:43:30|5012.62|5012.62|5012.62|5012.62|5012.62|5012.62|5012.62|5012.62|0
1606146220000|2020-11-23 15:43:40|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|0
1606146280000|2020-11-23 15:44:40|5012.2|5012.2|5012.24|5012.24|5012.32|5012.32|5012.18|5012.18|0
1606146300000|2020-11-23 15:45:00|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|0
1606146320000|2020-11-23 15:45:20|5011.56|5011.56|5011.56|5011.56|5011.56|5011.56|5011.56|5011.56|0
1606146330000|2020-11-23 15:45:30|5011.68|5011.68|5011.68|5011.68|5011.68|5011.68|5011.68|5011.68|0
1606146340000|2020-11-23 15:45:40|5011.79|5011.79|5009.99|5009.99|5011.79|5011.79|5009.99|5009.99|0
1606146420000|2020-11-23 15:47:00|5010.68|5010.68|5010.68|5010.68|5010.68|5010.68|5010.68|5010.68|0
1606146430000|2020-11-23 15:47:10|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|0
1606146440000|2020-11-23 15:47:20|5011.6|5011.6|5011.24|5011.24|5011.66|5011.66|5011.24|5011.24|0
1606146470000|2020-11-23 15:47:50|5011.37|5011.37|5011.58|5011.58|5011.58|5011.58|5011.37|5011.37|0
1606146480000|2020-11-23 15:48:00|5011.34|5011.34|5011.4|5011.4|5011.4|5011.4|5011.34|5011.34|0
1606146490000|2020-11-23 15:48:10|5011.27|5011.27|5011.27|5011.27|5011.27|5011.27|5011.27|5011.27|0
1606146510000|2020-11-23 15:48:30|5011.95|5011.95|5011.95|5011.95|5011.95|5011.95|5011.95|5011.95|0
1606146530000|2020-11-23 15:48:50|5011.9|5011.9|5011.21|5011.21|5011.9|5011.9|5011.21|5011.21|0
1606146560000|2020-11-23 15:49:20|5011.08|5011.08|5010.39|5010.39|5011.08|5011.08|5010.39|5010.39|0
1606146580000|2020-11-23 15:49:40|5010.22|5010.22|5010.22|5010.22|5010.22|5010.22|5010.22|5010.22|0
1606146600000|2020-11-23 15:50:00|5010.08|5010.08|5010.08|5010.08|5010.08|5010.08|5010.08|5010.08|0
1606146610000|2020-11-23 15:50:10|5009.4|5009.4|5009.07|5009.07|5009.4|5009.4|5009.07|5009.07|0
1606146620000|2020-11-23 15:50:20|5008.38|5008.38|5006.28|5006.28|5008.38|5008.38|5006.28|5006.28|0
1606146630000|2020-11-23 15:50:30|5006.14|5006.14|5005.46|5005.46|5006.14|5006.14|5005.46|5005.46|0
1606146640000|2020-11-23 15:50:40|5005.59|5005.59|5005.91|5005.91|5005.91|5005.91|5005.59|5005.59|0
1606146690000|2020-11-23 15:51:30|5005.97|5005.97|5006.65|5006.65|5006.65|5006.65|5005.97|5005.97|0
1606146700000|2020-11-23 15:51:40|5005.97|5005.97|5005.97|5005.97|5005.97|5005.97|5005.97|5005.97|0
1606146720000|2020-11-23 15:52:00|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|0
1606146760000|2020-11-23 15:52:40|5005.87|5005.87|5006.44|5006.44|5006.44|5006.44|5005.87|5005.87|0
1606146770000|2020-11-23 15:52:50|5006.5|5006.5|5006.63|5006.63|5006.63|5006.63|5006.5|5006.5|0
1606146790000|2020-11-23 15:53:10|5006.57|5006.57|5006.57|5006.57|5006.57|5006.57|5006.57|5006.57|0
1606146800000|2020-11-23 15:53:20|5006.31|5006.31|5006.17|5006.17|5006.31|5006.31|5006.17|5006.17|0
1606146830000|2020-11-23 15:53:50|5006.23|5006.23|5006.23|5006.23|5006.23|5006.23|5006.23|5006.23|0
1606146840000|2020-11-23 15:54:00|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|0
1606146890000|2020-11-23 15:54:50|5006.97|5006.97|5006.97|5006.97|5006.97|5006.97|5006.97|5006.97|0
1606146930000|2020-11-23 15:55:30|5006.92|5006.92|5007.6|5007.6|5007.6|5007.6|5006.92|5006.92|0
1606146940000|2020-11-23 15:55:40|5007.74|5007.74|5007.87|5007.87|5007.87|5007.87|5007.74|5007.74|0
1606146960000|2020-11-23 15:56:00|5007.74|5007.74|5007.97|5007.97|5007.97|5007.97|5007.74|5007.74|0
1606146980000|2020-11-23 15:56:20|5008.03|5008.03|5008.23|5008.23|5008.23|5008.23|5008.03|5008.03|0
1606147000000|2020-11-23 15:56:40|5008.92|5008.92|5008.92|5008.92|5008.92|5008.92|5008.92|5008.92|0
1606147010000|2020-11-23 15:56:50|5008.72|5008.72|5008.72|5008.72|5008.72|5008.72|5008.72|5008.72|0
1606147020000|2020-11-23 15:57:00|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|0
1606147050000|2020-11-23 15:57:30|5008.62|5008.62|5009.51|5009.51|5009.51|5009.51|5008.62|5008.62|0
1606147060000|2020-11-23 15:57:40|5009.57|5009.57|5009.01|5009.01|5009.57|5009.57|5009.01|5009.01|0
1606147070000|2020-11-23 15:57:50|5009.07|5009.07|5009.07|5009.07|5009.07|5009.07|5009.07|5009.07|0
1606147080000|2020-11-23 15:58:00|5010.45|5010.45|5011.27|5011.27|5011.27|5011.27|5010.45|5010.45|0
1606147090000|2020-11-23 15:58:10|5011.06|5011.06|5010.17|5010.17|5011.27|5011.27|5010.17|5010.17|0
1606147110000|2020-11-23 15:58:30|5010.58|5010.58|5010.58|5010.58|5010.58|5010.58|5010.58|5010.58|0
1606147120000|2020-11-23 15:58:40|5010.31|5010.31|5010.25|5010.25|5010.31|5010.31|5010.25|5010.25|0
1606147130000|2020-11-23 15:58:50|5010.05|5010.05|5010.05|5010.05|5010.05|5010.05|5010.05|5010.05|0
1606147140000|2020-11-23 15:59:00|5010.28|5010.28|5010.31|5010.31|5010.51|5010.51|5010.28|5010.28|0
1606147160000|2020-11-23 15:59:20|5010.99|5010.99|5010.99|5010.99|5010.99|5010.99|5010.99|5010.99|0
1606147180000|2020-11-23 15:59:40|5011.68|5011.68|5011.53|5011.53|5011.81|5011.81|5011.47|5011.47|0
1606147190000|2020-11-23 15:59:50|5011.66|5011.66|5010.75|5010.75|5011.66|5011.66|5010.75|5010.75|0
1606147200000|2020-11-23 16:00:00|5011.43|5011.43|5010.93|5010.93|5011.6|5011.6|5010.93|5010.93|0
1606147220000|2020-11-23 16:00:20|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|0
1606147250000|2020-11-23 16:00:50|5011.49|5011.49|5011.35|5011.35|5011.49|5011.49|5011.35|5011.35|0
1606147260000|2020-11-23 16:01:00|5011.47|5011.47|5011.6|5011.6|5011.6|5011.6|5011.47|5011.47|0
1606147300000|2020-11-23 16:01:40|5012.29|5012.29|5012.17|5012.17|5012.29|5012.29|5012.17|5012.17|0
1606147320000|2020-11-23 16:02:00|5012.86|5012.86|5012.86|5012.86|5012.86|5012.86|5012.86|5012.86|0
1606147330000|2020-11-23 16:02:10|5012.17|5012.17|5012.23|5012.23|5012.23|5012.23|5012.17|5012.17|0
1606147340000|2020-11-23 16:02:20|5012.92|5012.92|5013.03|5013.03|5013.03|5013.03|5012.92|5012.92|0
1606147380000|2020-11-23 16:03:00|5012.35|5012.35|5012.35|5012.35|5012.35|5012.35|5012.35|5012.35|0
1606147390000|2020-11-23 16:03:10|5012.4|5012.4|5012.54|5012.54|5012.54|5012.54|5012.4|5012.4|0
1606147430000|2020-11-23 16:03:50|5013.22|5013.22|5013.02|5013.02|5013.22|5013.22|5013.02|5013.02|0
1606147450000|2020-11-23 16:04:10|5012.9|5012.9|5012.64|5012.64|5012.9|5012.9|5012.64|5012.64|0
1606147460000|2020-11-23 16:04:20|5012.52|5012.52|5012.52|5012.52|5012.52|5012.52|5012.52|5012.52|0
1606147490000|2020-11-23 16:04:50|5012.76|5012.76|5012.76|5012.76|5012.76|5012.76|5012.76|5012.76|0
1606147500000|2020-11-23 16:05:00|5012.7|5012.7|5012.7|5012.7|5012.7|5012.7|5012.7|5012.7|0
1606147510000|2020-11-23 16:05:10|5012.93|5012.93|5013.16|5013.16|5013.16|5013.16|5012.93|5012.93|0
1606147520000|2020-11-23 16:05:20|5013.85|5013.85|5013.93|5013.93|5013.99|5013.99|5013.85|5013.85|0
1606147560000|2020-11-23 16:06:00|5014.13|5014.13|5014.34|5014.34|5014.34|5014.34|5014.13|5014.13|0
1606147570000|2020-11-23 16:06:10|5014.61|5014.61|5015|5015|5015.06|5015.06|5014.54|5014.54|0
1606147590000|2020-11-23 16:06:30|5015.69|5015.69|5016.37|5016.37|5016.37|5016.37|5015.69|5015.69|0
1606147600000|2020-11-23 16:06:40|5016.14|5016.14|5016.56|5016.56|5017.19|5017.19|5016.14|5016.14|0
1606147630000|2020-11-23 16:07:10|5017.94|5017.94|5018.63|5018.63|5018.63|5018.63|5017.94|5017.94|0
1606147650000|2020-11-23 16:07:30|5017.81|5017.81|5016.88|5016.88|5017.81|5017.81|5016.88|5016.88|0
1606147660000|2020-11-23 16:07:40|5016.2|5016.2|5016.06|5016.06|5016.2|5016.2|5016.06|5016.06|0
1606147700000|2020-11-23 16:08:20|5015.83|5015.83|5015.83|5015.83|5015.83|5015.83|5015.83|5015.83|0
1606147720000|2020-11-23 16:08:40|5015.56|5015.56|5015.56|5015.56|5015.56|5015.56|5015.56|5015.56|0
1606147730000|2020-11-23 16:08:50|5015.7|5015.7|5015.56|5015.56|5015.7|5015.7|5015.56|5015.56|0
1606147740000|2020-11-23 16:09:00|5015.33|5015.33|5015.28|5015.28|5015.33|5015.33|5015.28|5015.28|0
1606147760000|2020-11-23 16:09:20|5015.22|5015.22|5012.13|5012.13|5015.22|5015.22|5012.13|5012.13|0
1606147770000|2020-11-23 16:09:30|5011.9|5011.9|5011.9|5011.9|5011.9|5011.9|5011.9|5011.9|0
1606147780000|2020-11-23 16:09:40|5012.03|5012.03|5012.09|5012.09|5012.09|5012.09|5012.03|5012.03|0
1606147790000|2020-11-23 16:09:50|5011.85|5011.85|5011.85|5011.85|5011.85|5011.85|5011.85|5011.85|0
1606147800000|2020-11-23 16:10:00|5011.8|5011.8|5011.8|5011.8|5011.8|5011.8|5011.8|5011.8|0
1606147820000|2020-11-23 16:10:20|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|0
1606147860000|2020-11-23 16:11:00|5011.38|5011.38|5011.55|5011.55|5011.55|5011.55|5011.38|5011.38|0
1606147880000|2020-11-23 16:11:20|5011.41|5011.41|5011.41|5011.41|5011.41|5011.41|5011.41|5011.41|0
1606147890000|2020-11-23 16:11:30|5011.28|5011.28|5011.28|5011.28|5011.28|5011.28|5011.28|5011.28|0
1606147910000|2020-11-23 16:11:50|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|0
1606147920000|2020-11-23 16:12:00|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|0
1606147940000|2020-11-23 16:12:20|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|0
1606147950000|2020-11-23 16:12:30|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|0
1606147980000|2020-11-23 16:13:00|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|5011.99|0
1606148000000|2020-11-23 16:13:20|5011.3|5011.3|5010.14|5010.14|5011.3|5011.3|5010.14|5010.14|0
1606148010000|2020-11-23 16:13:30|5010.27|5010.27|5010.27|5010.27|5010.27|5010.27|5010.27|5010.27|0
1606148030000|2020-11-23 16:13:50|5009.59|5009.59|5009.35|5009.35|5009.59|5009.59|5009.35|5009.35|0
1606148040000|2020-11-23 16:14:00|5008.66|5008.66|5008.13|5008.13|5008.66|5008.66|5008.13|5008.13|0
1606148050000|2020-11-23 16:14:10|5007.9|5007.9|5006.77|5006.77|5007.9|5007.9|5006.77|5006.77|0
1606148060000|2020-11-23 16:14:20|5007.04|5007.04|5007.58|5007.58|5007.58|5007.58|5007.04|5007.04|0
1606148080000|2020-11-23 16:14:40|5006.89|5006.89|5006.2|5006.2|5006.89|5006.89|5006.2|5006.2|0
1606148100000|2020-11-23 16:15:00|5005.8|5005.8|5006.49|5006.49|5006.49|5006.49|5005.8|5005.8|0
1606148110000|2020-11-23 16:15:10|5006.66|5006.66|5006.66|5006.66|5006.66|5006.66|5006.66|5006.66|0
1606148120000|2020-11-23 16:15:20|5006.79|5006.79|5006.79|5006.79|5006.79|5006.79|5006.79|5006.79|0
1606148150000|2020-11-23 16:15:50|5006.74|5006.74|5006.62|5006.62|5006.74|5006.74|5006.62|5006.62|0
1606148170000|2020-11-23 16:16:10|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|0
1606148190000|2020-11-23 16:16:30|5005.8|5005.8|5005.8|5005.8|5005.8|5005.8|5005.8|5005.8|0
1606148220000|2020-11-23 16:17:00|5006.01|5006.01|5005.8|5005.8|5006.01|5006.01|5005.8|5005.8|0
1606148230000|2020-11-23 16:17:10|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|0
1606148250000|2020-11-23 16:17:30|5005.82|5005.82|5005.88|5005.88|5005.88|5005.88|5005.82|5005.82|0
1606148260000|2020-11-23 16:17:40|5006.08|5006.08|5006.71|5006.71|5006.77|5006.77|5006.08|5006.08|0
1606148280000|2020-11-23 16:18:00|5006.77|5006.77|5007.46|5007.46|5007.46|5007.46|5006.77|5006.77|0
1606148290000|2020-11-23 16:18:10|5007.34|5007.34|5007.34|5007.34|5007.34|5007.34|5007.34|5007.34|0
1606148310000|2020-11-23 16:18:30|5007.61|5007.61|5008.64|5008.64|5008.64|5008.64|5007.61|5007.61|0
1606148330000|2020-11-23 16:18:50|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|0
1606148340000|2020-11-23 16:19:00|5007.82|5007.82|5007.68|5007.68|5007.82|5007.82|5007.68|5007.68|0
1606148350000|2020-11-23 16:19:10|5006.99|5006.99|5006.99|5006.99|5006.99|5006.99|5006.99|5006.99|0
1606148360000|2020-11-23 16:19:20|5007.68|5007.68|5007.68|5007.68|5007.68|5007.68|5007.68|5007.68|0
1606148370000|2020-11-23 16:19:30|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|0
1606148380000|2020-11-23 16:19:40|5007.86|5007.86|5008.55|5008.55|5008.55|5008.55|5007.86|5007.86|0
1606148400000|2020-11-23 16:20:00|5008.41|5008.41|5008.24|5008.24|5008.41|5008.41|5008.12|5008.12|0
1606148410000|2020-11-23 16:20:10|5007.55|5007.55|5007.55|5007.55|5007.55|5007.55|5007.55|5007.55|0
1606148420000|2020-11-23 16:20:20|5007.61|5007.61|5006.37|5006.37|5007.61|5007.61|5006.37|5006.37|0
1606148430000|2020-11-23 16:20:30|5006.54|5006.54|5006.68|5006.68|5006.68|5006.68|5006.54|5006.54|0
1606148440000|2020-11-23 16:20:40|5006.88|5006.88|5006.88|5006.88|5006.88|5006.88|5006.2|5006.2|0
1606148450000|2020-11-23 16:20:50|5007.57|5007.57|5007.57|5007.57|5007.57|5007.57|5007.57|5007.57|0
1606148460000|2020-11-23 16:21:00|5008.26|5008.26|5007.63|5007.63|5008.26|5008.26|5007.57|5007.57|0
1606148470000|2020-11-23 16:21:10|5007.4|5007.4|5007.16|5007.16|5007.4|5007.4|5006.47|5006.47|0
1606148480000|2020-11-23 16:21:20|5007.85|5007.85|5007.85|5007.85|5007.85|5007.85|5007.85|5007.85|0
1606148500000|2020-11-23 16:21:40|5007.96|5007.96|5008.1|5008.1|5008.1|5008.1|5007.96|5007.96|0
1606148520000|2020-11-23 16:22:00|5007.41|5007.41|5007.41|5007.41|5008.1|5008.1|5007.41|5007.41|0
1606148530000|2020-11-23 16:22:10|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|0
1606148540000|2020-11-23 16:22:20|5008.9|5008.9|5009.37|5009.37|5009.59|5009.59|5008.9|5008.9|0
1606148550000|2020-11-23 16:22:30|5009.54|5009.54|5009.44|5009.44|5009.67|5009.67|5009.44|5009.44|0
1606148560000|2020-11-23 16:22:40|5008.75|5008.75|5008.41|5008.41|5008.75|5008.75|5008.41|5008.41|0
1606148570000|2020-11-23 16:22:50|5008.3|5008.3|5008.3|5008.3|5008.3|5008.3|5008.3|5008.3|0
1606148580000|2020-11-23 16:23:00|5007.61|5007.61|5008.3|5008.3|5008.3|5008.3|5007.61|5007.61|0
1606148600000|2020-11-23 16:23:20|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|0
1606148610000|2020-11-23 16:23:30|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|0
1606148630000|2020-11-23 16:23:50|5007.72|5007.72|5007.67|5007.67|5007.72|5007.72|5007.67|5007.67|0
1606148650000|2020-11-23 16:24:10|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|5007.61|0
1606148660000|2020-11-23 16:24:20|5007.67|5007.67|5007.53|5007.53|5007.67|5007.67|5007.53|5007.53|0
1606148670000|2020-11-23 16:24:30|5007.3|5007.3|5007.53|5007.53|5007.53|5007.53|5007.3|5007.3|0
1606148680000|2020-11-23 16:24:40|5007.74|5007.74|5007.74|5007.74|5007.74|5007.74|5007.74|5007.74|0
1606148700000|2020-11-23 16:25:00|5007.61|5007.61|5007.8|5007.8|5007.8|5007.8|5007.61|5007.61|0
1606148710000|2020-11-23 16:25:10|5007.91|5007.91|5007.91|5007.91|5007.91|5007.91|5007.91|5007.91|0
1606148720000|2020-11-23 16:25:20|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|0
1606148730000|2020-11-23 16:25:30|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|0
1606148750000|2020-11-23 16:25:50|5007.67|5007.67|5007.53|5007.53|5007.67|5007.67|5007.53|5007.53|0
1606148760000|2020-11-23 16:26:00|5006.16|5006.16|5006.02|5006.02|5006.16|5006.16|5006.02|5006.02|0
1606148770000|2020-11-23 16:26:10|5006.16|5006.16|5006.21|5006.21|5006.29|5006.29|5006.16|5006.16|0
1606148780000|2020-11-23 16:26:20|5006.9|5006.9|5007.17|5007.17|5007.17|5007.17|5006.9|5006.9|0
1606148790000|2020-11-23 16:26:30|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|0
1606148810000|2020-11-23 16:26:50|5007.02|5007.02|5006.74|5006.74|5007.15|5007.15|5006.51|5006.51|0
1606148830000|2020-11-23 16:27:10|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|0
1606148840000|2020-11-23 16:27:20|5006.19|5006.19|5006.19|5006.19|5006.19|5006.19|5006.19|5006.19|0
1606148850000|2020-11-23 16:27:30|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|0
1606148860000|2020-11-23 16:27:40|5006.07|5006.07|5006.07|5006.07|5006.07|5006.07|5006.07|5006.07|0
1606148870000|2020-11-23 16:27:50|5006.76|5006.76|5006.82|5006.82|5006.87|5006.87|5006.76|5006.76|0
1606148910000|2020-11-23 16:28:30|5007.02|5007.02|5007.02|5007.02|5007.02|5007.02|5007.02|5007.02|0
1606148920000|2020-11-23 16:28:40|5006.79|5006.79|5006.85|5006.85|5006.85|5006.85|5006.79|5006.79|0
1606148930000|2020-11-23 16:28:50|5007.08|5007.08|5006.94|5006.94|5007.08|5007.08|5006.94|5006.94|0
1606148940000|2020-11-23 16:29:00|5007.08|5007.08|5007.58|5007.58|5007.58|5007.58|5007.08|5007.08|0
1606148950000|2020-11-23 16:29:10|5007.37|5007.37|5007.24|5007.24|5007.37|5007.37|5007.24|5007.24|0
1606148960000|2020-11-23 16:29:20|5007.11|5007.11|5005.84|5005.84|5007.11|5007.11|5005.84|5005.84|0
1606148970000|2020-11-23 16:29:30|5005.57|5005.57|5006.95|5006.95|5007.06|5007.06|5005.57|5005.57|0
1606148980000|2020-11-23 16:29:40|5007.18|5007.18|5007.34|5007.34|5008.1|5008.1|5006.94|5006.94|0
1606148990000|2020-11-23 16:29:50|5008.03|5008.03|5009.12|5009.12|5009.29|5009.29|5008.03|5008.03|0
1606205700000|2020-11-24 08:15:00|5000.44|5000.44|5001.73|5001.73|5001.73|5001.73|5000.44|5000.44|0
1606205710000|2020-11-24 08:15:10|5002.13|5002.13|5002.13|5002.13|5002.13|5002.13|5002.13|5002.13|0
1606205720000|2020-11-24 08:15:20|5002.53|5002.53|5000.54|5000.54|5002.53|5002.53|5000.54|5000.54|0
1606205730000|2020-11-24 08:15:30|5001.23|5001.23|5001.92|5001.92|5001.92|5001.92|5001.23|5001.23|0
1606205740000|2020-11-24 08:15:40|5000.54|5000.54|4999.57|4999.57|5000.54|5000.54|4999.57|4999.57|0
1606205750000|2020-11-24 08:15:50|5000.25|5000.25|4999.84|4999.84|5000.25|5000.25|4999.84|4999.84|0
1606205760000|2020-11-24 08:16:00|4999.9|4999.9|5001.51|5001.51|5001.51|5001.51|4999.44|4999.44|0
1606205770000|2020-11-24 08:16:10|5001.27|5001.27|5002.46|5002.46|5002.46|5002.46|5001.27|5001.27|0
1606205780000|2020-11-24 08:16:20|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|0
1606205790000|2020-11-24 08:16:30|5002.23|5002.23|5002.4|5002.4|5002.4|5002.4|5002.23|5002.23|0
1606205800000|2020-11-24 08:16:40|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|0
1606205810000|2020-11-24 08:16:50|5001.16|5001.16|5000.96|5000.96|5001.23|5001.23|5000.69|5000.69|0
1606205820000|2020-11-24 08:17:00|5000.69|5000.69|5000.16|5000.16|5000.69|5000.69|5000.16|5000.16|0
1606205830000|2020-11-24 08:17:10|4999.13|4999.13|4999.95|4999.95|4999.95|4999.95|4999.13|4999.13|0
1606205840000|2020-11-24 08:17:20|4999.72|4999.72|4999.72|4999.72|4999.72|4999.72|4999.72|4999.72|0
1606205850000|2020-11-24 08:17:30|4996.97|4996.97|4996.97|4996.97|4996.97|4996.97|4996.97|4996.97|0
1606205860000|2020-11-24 08:17:40|4995.59|4995.59|4995.19|4995.19|4995.59|4995.59|4995.19|4995.19|0
1606205870000|2020-11-24 08:17:50|4996.42|4996.42|4999.73|4999.73|5001.37|5001.37|4996.42|4996.42|0
1606205880000|2020-11-24 08:18:00|5000.41|5000.41|5001.24|5001.24|5001.24|5001.24|5000.41|5000.41|0
1606205910000|2020-11-24 08:18:30|5001.29|5001.29|5000.45|5000.45|5001.29|5001.29|4999.92|4999.92|0
1606205930000|2020-11-24 08:18:50|4999.08|4999.08|4998.39|4998.39|4999.08|4999.08|4998.39|4998.39|0
1606205950000|2020-11-24 08:19:10|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|0
1606205960000|2020-11-24 08:19:20|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|0
1606205970000|2020-11-24 08:19:30|4998.87|4998.87|4998.47|4998.47|4998.87|4998.87|4998.47|4998.47|0
1606205980000|2020-11-24 08:19:40|4999.15|4999.15|4998.47|4998.47|4999.15|4999.15|4998.47|4998.47|0
1606205990000|2020-11-24 08:19:50|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|0
1606206000000|2020-11-24 08:20:00|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|0
1606206030000|2020-11-24 08:20:30|4998.65|4998.65|4998.93|4998.93|4998.93|4998.93|4998.53|4998.53|0
1606206040000|2020-11-24 08:20:40|4999.17|4999.17|4998.48|4998.48|4999.17|4999.17|4998.48|4998.48|0
1606206050000|2020-11-24 08:20:50|4998.59|4998.59|4999.21|4999.21|4999.21|4999.21|4997.98|4997.98|0
1606206060000|2020-11-24 08:21:00|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|0
1606206070000|2020-11-24 08:21:10|4998.21|4998.21|5000.67|5000.67|5000.67|5000.67|4998.21|4998.21|0
1606206080000|2020-11-24 08:21:20|5001.21|5001.21|5001.73|5001.73|5001.73|5001.73|5001.21|5001.21|0
1606206090000|2020-11-24 08:21:30|5001.87|5001.87|5001.87|5001.87|5001.87|5001.87|5001.87|5001.87|0
1606206100000|2020-11-24 08:21:40|5003.24|5003.24|5003.93|5003.93|5003.93|5003.93|5003.24|5003.24|0
1606206110000|2020-11-24 08:21:50|5001.89|5001.89|5001.83|5001.83|5001.89|5001.89|5001.83|5001.83|0
1606206120000|2020-11-24 08:22:00|5002.06|5002.06|5000.83|5000.83|5002.06|5002.06|5000.83|5000.83|0
1606206130000|2020-11-24 08:22:10|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|0
1606206150000|2020-11-24 08:22:30|5002.26|5002.26|5001.17|5001.17|5002.26|5002.26|5001.17|5001.17|0
1606206180000|2020-11-24 08:23:00|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|0
1606206200000|2020-11-24 08:23:20|4999.33|4999.33|4998.47|4998.47|4999.33|4999.33|4997.96|4997.96|0
1606206210000|2020-11-24 08:23:30|4998.5|4998.5|5001.47|5001.47|5001.47|5001.47|4998.04|4998.04|0
1606206220000|2020-11-24 08:23:40|5000.1|5000.1|5000.1|5000.1|5000.1|5000.1|5000.1|5000.1|0
1606206230000|2020-11-24 08:23:50|5000.79|5000.79|5000.54|5000.54|5000.79|5000.79|5000.54|5000.54|0
1606206240000|2020-11-24 08:24:00|5000.62|5000.62|4998.9|4998.9|5000.62|5000.62|4997.87|4997.87|0
1606206250000|2020-11-24 08:24:10|4997.53|4997.53|4997.53|4997.53|4997.53|4997.53|4997.53|4997.53|0
1606206260000|2020-11-24 08:24:20|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|0
1606206270000|2020-11-24 08:24:30|4997.98|4997.98|4996.89|4996.89|4997.98|4997.98|4996.89|4996.89|0
1606206280000|2020-11-24 08:24:40|4997.13|4997.13|4997.07|4997.07|4997.13|4997.13|4997.07|4997.07|0
1606206300000|2020-11-24 08:25:00|4998.1|4998.1|4997.32|4997.32|4998.1|4998.1|4997.32|4997.32|0
1606206310000|2020-11-24 08:25:10|4997.18|4997.18|4995.81|4995.81|4997.18|4997.18|4995.81|4995.81|0
1606206320000|2020-11-24 08:25:20|4995.69|4995.69|4994.73|4994.73|4995.69|4995.69|4994.73|4994.73|0
1606206340000|2020-11-24 08:25:40|4994.79|4994.79|4994.79|4994.79|4994.79|4994.79|4994.79|4994.79|0
1606206350000|2020-11-24 08:25:50|4994.84|4994.84|4992.78|4992.78|4994.84|4994.84|4992.78|4992.78|0
1606206360000|2020-11-24 08:26:00|4992.31|4992.31|4991.22|4991.22|4992.55|4992.55|4991.22|4991.22|0
1606206370000|2020-11-24 08:26:10|4990.82|4990.82|4990.71|4990.71|4990.82|4990.82|4990.71|4990.71|0
1606206380000|2020-11-24 08:26:20|4991|4991|4988.93|4988.93|4991|4991|4988.93|4988.93|0
1606206390000|2020-11-24 08:26:30|4988.7|4988.7|4988.7|4988.7|4988.7|4988.7|4988.7|4988.7|0
1606206410000|2020-11-24 08:26:50|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|0
1606206420000|2020-11-24 08:27:00|4989.85|4989.85|4993.19|4993.19|4993.47|4993.47|4989.85|4989.85|0
1606206430000|2020-11-24 08:27:10|4992.5|4992.5|4992.5|4992.5|4992.5|4992.5|4992.5|4992.5|0
1606206450000|2020-11-24 08:27:30|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|0
1606206470000|2020-11-24 08:27:50|4993.26|4993.26|4993.26|4993.26|4993.26|4993.26|4993.09|4993.09|0
1606206480000|2020-11-24 08:28:00|4993.09|4993.09|4992.98|4992.98|4993.26|4993.26|4992.98|4992.98|0
1606206490000|2020-11-24 08:28:10|4994.35|4994.35|4994.35|4994.35|4994.35|4994.35|4994.35|4994.35|0
1606206500000|2020-11-24 08:28:20|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|0
1606206510000|2020-11-24 08:28:30|4993.5|4993.5|4994.19|4994.19|4994.19|4994.19|4993.5|4993.5|0
1606206540000|2020-11-24 08:29:00|4993.95|4993.95|4995.11|4995.11|4995.11|4995.11|4993.27|4993.27|0
1606206550000|2020-11-24 08:29:10|4995.6|4995.6|4996.52|4996.52|4996.52|4996.52|4995.6|4995.6|0
1606206580000|2020-11-24 08:29:40|4996.76|4996.76|4997.21|4997.21|4997.21|4997.21|4996.52|4996.52|0
1606206590000|2020-11-24 08:29:50|4997.54|4997.54|4997.13|4997.13|4997.54|4997.54|4997.13|4997.13|0
1606206600000|2020-11-24 08:30:00|4996.79|4996.79|4995.35|4995.35|4996.79|4996.79|4995.35|4995.35|0
1606206610000|2020-11-24 08:30:10|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|0
1606206620000|2020-11-24 08:30:20|4993.69|4993.69|4993.28|4993.28|4993.69|4993.69|4993.28|4993.28|0
1606206630000|2020-11-24 08:30:30|4993.55|4993.55|4993.55|4993.55|4993.55|4993.55|4993.55|4993.55|0
1606206640000|2020-11-24 08:30:40|4992.17|4992.17|4992.86|4992.86|4992.86|4992.86|4992.17|4992.17|0
1606206650000|2020-11-24 08:30:50|4993.13|4993.13|4993.13|4993.13|4993.13|4993.13|4993.13|4993.13|0
1606206660000|2020-11-24 08:31:00|4992.44|4992.44|4992.67|4992.67|4992.67|4992.67|4992.17|4992.17|0
1606206670000|2020-11-24 08:31:10|4992.43|4992.43|4992.43|4992.43|4992.43|4992.43|4992.43|4992.43|0
1606206680000|2020-11-24 08:31:20|4992.83|4992.83|4992.95|4992.95|4992.95|4992.95|4992.83|4992.83|0
1606206690000|2020-11-24 08:31:30|4992.68|4992.68|4992.55|4992.55|4992.68|4992.68|4992.55|4992.55|0
1606206700000|2020-11-24 08:31:40|4992.61|4992.61|4990.31|4990.31|4992.61|4992.61|4990.31|4990.31|0
1606206710000|2020-11-24 08:31:50|4989.73|4989.73|4990.53|4990.53|4990.53|4990.53|4989.27|4989.27|0
1606206720000|2020-11-24 08:32:00|4990.61|4990.61|4990.69|4990.69|4990.69|4990.69|4990.61|4990.61|0
1606206740000|2020-11-24 08:32:20|4990.42|4990.42|4991.11|4991.11|4991.11|4991.11|4990.42|4990.42|0
1606206750000|2020-11-24 08:32:30|4991.24|4991.24|4990.56|4990.56|4991.24|4991.24|4990.56|4990.56|0
1606206760000|2020-11-24 08:32:40|4991.24|4991.24|4991.38|4991.38|4991.38|4991.38|4991.24|4991.24|0
1606206770000|2020-11-24 08:32:50|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|0
1606206780000|2020-11-24 08:33:00|4991.19|4991.19|4990.5|4990.5|4991.19|4991.19|4990.5|4990.5|0
1606206790000|2020-11-24 08:33:10|4990.73|4990.73|4990.56|4990.56|4990.73|4990.73|4990.56|4990.56|0
1606206800000|2020-11-24 08:33:20|4990.79|4990.79|4992.17|4992.17|4992.17|4992.17|4990.79|4990.79|0
1606206810000|2020-11-24 08:33:30|4992.39|4992.39|4993.62|4993.62|4993.62|4993.62|4992.39|4992.39|0
1606206830000|2020-11-24 08:33:50|4993.45|4993.45|4993.45|4993.45|4993.45|4993.45|4993.45|4993.45|0
1606206840000|2020-11-24 08:34:00|4993.31|4993.31|4993.31|4993.31|4993.31|4993.31|4993.31|4993.31|0
1606206870000|2020-11-24 08:34:30|4993.55|4993.55|4993.45|4993.45|4993.55|4993.55|4993.31|4993.31|0
1606206880000|2020-11-24 08:34:40|4993.56|4993.56|4993.94|4993.94|4993.94|4993.94|4993.56|4993.56|0
1606206890000|2020-11-24 08:34:50|4994.22|4994.22|4992.85|4992.85|4994.22|4994.22|4992.85|4992.85|0
1606206900000|2020-11-24 08:35:00|4992.71|4992.71|4992.58|4992.58|4992.71|4992.71|4992.58|4992.58|0
1606206910000|2020-11-24 08:35:10|4991.89|4991.89|4993.38|4993.38|4993.38|4993.38|4991.89|4991.89|0
1606206920000|2020-11-24 08:35:20|4992.7|4992.7|4992.7|4992.7|4992.7|4992.7|4992.7|4992.7|0
1606206930000|2020-11-24 08:35:30|4992.01|4992.01|4992.01|4992.01|4992.01|4992.01|4992.01|4992.01|0
1606206940000|2020-11-24 08:35:40|4993.38|4993.38|4993.38|4993.38|4993.38|4993.38|4993.38|4993.38|0
1606206950000|2020-11-24 08:35:50|4993.55|4993.55|4993.84|4993.84|4993.84|4993.84|4993.55|4993.55|0
1606206960000|2020-11-24 08:36:00|4994.24|4994.24|4995.82|4995.82|4995.82|4995.82|4994.1|4994.1|0
1606206970000|2020-11-24 08:36:10|4995.93|4995.93|4996.29|4996.29|4996.58|4996.58|4995.64|4995.64|0
1606206980000|2020-11-24 08:36:20|4996.12|4996.12|4994.46|4994.46|4996.12|4996.12|4994.34|4994.34|0
1606206990000|2020-11-24 08:36:30|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|0
1606207000000|2020-11-24 08:36:40|4993.99|4993.99|4993.99|4993.99|4993.99|4993.99|4993.99|4993.99|0
1606207010000|2020-11-24 08:36:50|4993.71|4993.71|4991.51|4991.51|4993.71|4993.71|4991.51|4991.51|0
1606207020000|2020-11-24 08:37:00|4990.19|4990.19|4990.08|4990.08|4990.19|4990.19|4990.08|4990.08|0
1606207040000|2020-11-24 08:37:20|4989.85|4989.85|4989.85|4989.85|4989.85|4989.85|4989.85|4989.85|0
1606207060000|2020-11-24 08:37:40|4989.61|4989.61|4989.15|4989.15|4989.84|4989.84|4989.15|4989.15|0
1606207070000|2020-11-24 08:37:50|4988.78|4988.78|4987.34|4987.34|4988.78|4988.78|4986.69|4986.69|0
1606207080000|2020-11-24 08:38:00|4988.03|4988.03|4988.72|4988.72|4988.72|4988.72|4988.03|4988.03|0
1606207090000|2020-11-24 08:38:10|4987.9|4987.9|4987.9|4987.9|4987.9|4987.9|4987.9|4987.9|0
1606207100000|2020-11-24 08:38:20|4988.14|4988.14|4988.14|4988.14|4988.14|4988.14|4988.14|4988.14|0
1606207110000|2020-11-24 08:38:30|4988.28|4988.28|4987.74|4987.74|4988.28|4988.28|4987.74|4987.74|0
1606207120000|2020-11-24 08:38:40|4987.58|4987.58|4987.58|4987.58|4987.58|4987.58|4987.58|4987.58|0
1606207130000|2020-11-24 08:38:50|4990.58|4990.58|4990.98|4990.98|4990.98|4990.98|4990.58|4990.58|0
1606207140000|2020-11-24 08:39:00|4991.38|4991.38|4991.01|4991.01|4991.38|4991.38|4990.71|4990.71|0
1606207150000|2020-11-24 08:39:10|4990.87|4990.87|4990.89|4990.89|4991.71|4991.71|4990.87|4990.87|0
1606207160000|2020-11-24 08:39:20|4991.12|4991.12|4991.02|4991.02|4991.25|4991.25|4991.02|4991.02|0
1606207170000|2020-11-24 08:39:30|4991.56|4991.56|4991.96|4991.96|4991.96|4991.96|4991.56|4991.56|0
1606207180000|2020-11-24 08:39:40|4992.2|4992.2|4991.94|4991.94|4992.2|4992.2|4991.94|4991.94|0
1606207190000|2020-11-24 08:39:50|4992.17|4992.17|4993.55|4993.55|4993.55|4993.55|4992.17|4992.17|0
1606207200000|2020-11-24 08:40:00|4992.86|4992.86|4992.8|4992.8|4992.86|4992.86|4992.74|4992.74|0
1606207210000|2020-11-24 08:40:10|4992.11|4992.11|4992|4992|4992.11|4992.11|4992|4992|0
1606207240000|2020-11-24 08:40:40|4992.06|4992.06|4991.67|4991.67|4993.43|4993.43|4991.53|4991.53|0
1606207250000|2020-11-24 08:40:50|4991.25|4991.25|4990.98|4990.98|4991.67|4991.67|4990.98|4990.98|0
1606207260000|2020-11-24 08:41:00|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|0
1606207270000|2020-11-24 08:41:10|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|0
1606207280000|2020-11-24 08:41:20|4991.91|4991.91|4992.42|4992.42|4992.42|4992.42|4991.74|4991.74|0
1606207290000|2020-11-24 08:41:30|4992.48|4992.48|4993.73|4993.73|4993.73|4993.73|4992.48|4992.48|0
1606207300000|2020-11-24 08:41:40|4993.56|4993.56|4992.79|4992.79|4993.56|4993.56|4992.79|4992.79|0
1606207310000|2020-11-24 08:41:50|4992.73|4992.73|4992.5|4992.5|4992.73|4992.73|4992.5|4992.5|0
1606207320000|2020-11-24 08:42:00|4993.19|4993.19|4992.79|4992.79|4993.19|4993.19|4992.79|4992.79|0
1606207330000|2020-11-24 08:42:10|4992.1|4992.1|4991.64|4991.64|4992.1|4992.1|4991.64|4991.64|0
1606207340000|2020-11-24 08:42:20|4991.87|4991.87|4991.87|4991.87|4992.16|4992.16|4991.87|4991.87|0
1606207360000|2020-11-24 08:42:40|4993.24|4993.24|4992.56|4992.56|4993.24|4993.24|4992.56|4992.56|0
1606207370000|2020-11-24 08:42:50|4992.09|4992.09|4993.06|4993.06|4993.06|4993.06|4992.09|4992.09|0
1606207380000|2020-11-24 08:43:00|4993.01|4993.01|4993.06|4993.06|4993.06|4993.06|4993.01|4993.01|0
1606207390000|2020-11-24 08:43:10|4993.01|4993.01|4993.01|4993.01|4993.01|4993.01|4993.01|4993.01|0
1606207400000|2020-11-24 08:43:20|4991.63|4991.63|4991.63|4991.63|4991.63|4991.63|4991.63|4991.63|0
1606207410000|2020-11-24 08:43:30|4990.26|4990.26|4990.26|4990.26|4990.26|4990.26|4990.26|4990.26|0
1606207420000|2020-11-24 08:43:40|4989.57|4989.57|4990.26|4990.26|4990.26|4990.26|4989.57|4989.57|0
1606207430000|2020-11-24 08:43:50|4991.63|4991.63|4992.55|4992.55|4992.55|4992.55|4991.63|4991.63|0
1606207440000|2020-11-24 08:44:00|4991.86|4991.86|4992.1|4992.1|4992.1|4992.1|4991.86|4991.86|0
1606207450000|2020-11-24 08:44:10|4992.16|4992.16|4992.27|4992.27|4992.27|4992.27|4992.16|4992.16|0
1606207460000|2020-11-24 08:44:20|4994.33|4994.33|4994.6|4994.6|4994.87|4994.87|4994.33|4994.33|0
1606207470000|2020-11-24 08:44:30|4994.73|4994.73|4994.73|4994.73|4994.73|4994.73|4994.73|4994.73|0
1606207490000|2020-11-24 08:44:50|4994.87|4994.87|4994.73|4994.73|4994.87|4994.87|4994.73|4994.73|0
1606207500000|2020-11-24 08:45:00|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|0
1606207530000|2020-11-24 08:45:30|4993.36|4993.36|4994.05|4994.05|4994.05|4994.05|4993.36|4993.36|0
1606207540000|2020-11-24 08:45:40|4993.96|4993.96|4993.95|4993.95|4994.29|4994.29|4993.95|4993.95|0
1606207550000|2020-11-24 08:45:50|4994.64|4994.64|4995.1|4995.1|4995.1|4995.1|4994.64|4994.64|0
1606207560000|2020-11-24 08:46:00|4994.87|4994.87|4994.95|4994.95|4994.95|4994.95|4994.87|4994.87|0
1606207570000|2020-11-24 08:46:10|4995.01|4995.01|4995.01|4995.01|4995.01|4995.01|4995.01|4995.01|0
1606207600000|2020-11-24 08:46:40|4995.7|4995.7|4995.94|4995.94|4995.94|4995.94|4995.7|4995.7|0
1606207610000|2020-11-24 08:46:50|4996.08|4996.08|4996.08|4996.08|4996.08|4996.08|4996.08|4996.08|0
1606207620000|2020-11-24 08:47:00|4996.19|4996.19|4995.78|4995.78|4996.43|4996.43|4995.78|4995.78|0
1606207630000|2020-11-24 08:47:10|4995.51|4995.51|4995.51|4995.51|4995.51|4995.51|4995.51|4995.51|0
1606207660000|2020-11-24 08:47:40|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|0
1606207670000|2020-11-24 08:47:50|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|0
1606207680000|2020-11-24 08:48:00|4994.68|4994.68|4994.24|4994.24|4994.93|4994.93|4994.24|4994.24|0
1606207690000|2020-11-24 08:48:10|4994.07|4994.07|4995.58|4995.58|4995.58|4995.58|4994.07|4994.07|0
1606207700000|2020-11-24 08:48:20|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|0
1606207720000|2020-11-24 08:48:40|4997.42|4997.42|4997.42|4997.42|4997.42|4997.42|4997.42|4997.42|0
1606207740000|2020-11-24 08:49:00|4996.73|4996.73|4996.73|4996.73|4996.73|4996.73|4996.73|4996.73|0
1606207750000|2020-11-24 08:49:10|4997.42|4997.42|4997.67|4997.67|4997.67|4997.67|4997.42|4997.42|0
1606207760000|2020-11-24 08:49:20|4999.04|4999.04|4999.04|4999.04|4999.04|4999.04|4999.04|4999.04|0
1606207770000|2020-11-24 08:49:30|4998.98|4998.98|4998.98|4998.98|4998.98|4998.98|4998.98|4998.98|0
1606207780000|2020-11-24 08:49:40|4999.67|4999.67|4999.16|4999.16|4999.67|4999.67|4999.16|4999.16|0
1606207790000|2020-11-24 08:49:50|4999.29|4999.29|5000.25|5000.25|5000.25|5000.25|4999.29|4999.29|0
1606207800000|2020-11-24 08:50:00|5000.07|5000.07|4999.98|4999.98|5000.47|5000.47|4999.98|4999.98|0
1606207820000|2020-11-24 08:50:20|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|0
1606207830000|2020-11-24 08:50:30|5000.28|5000.28|5000.28|5000.28|5000.28|5000.28|5000.28|5000.28|0
1606207840000|2020-11-24 08:50:40|5000.45|5000.45|5000.45|5000.45|5000.45|5000.45|5000.45|5000.45|0
1606207850000|2020-11-24 08:50:50|5000.56|5000.56|5000.56|5000.56|5000.56|5000.56|5000.56|5000.56|0
1606207860000|2020-11-24 08:51:00|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1606207870000|2020-11-24 08:51:10|5001.36|5001.36|5001.36|5001.36|5001.36|5001.36|5001.36|5001.36|0
1606207900000|2020-11-24 08:51:40|5004.11|5004.11|5004.58|5004.58|5004.58|5004.58|5004.11|5004.11|0
1606207910000|2020-11-24 08:51:50|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|0
1606207920000|2020-11-24 08:52:00|5003.83|5003.83|5001.25|5001.25|5004|5004|5001.25|5001.25|0
1606207930000|2020-11-24 08:52:10|5001.19|5001.19|5002.57|5002.57|5002.57|5002.57|5001.19|5001.19|0
1606207940000|2020-11-24 08:52:20|5002.98|5002.98|5003.67|5003.67|5003.67|5003.67|5002.98|5002.98|0
1606207950000|2020-11-24 08:52:30|5003.27|5003.27|5002.55|5002.55|5003.27|5003.27|5002.55|5002.55|0
1606207960000|2020-11-24 08:52:40|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|0
1606207970000|2020-11-24 08:52:50|5002.05|5002.05|5001.8|5001.8|5002.05|5002.05|5001.8|5001.8|0
1606207980000|2020-11-24 08:53:00|5002.13|5002.13|5001.7|5001.7|5002.13|5002.13|5001.61|5001.61|0
1606207990000|2020-11-24 08:53:10|5001.94|5001.94|5001.45|5001.45|5001.94|5001.94|5001.45|5001.45|0
1606208000000|2020-11-24 08:53:20|5000.78|5000.78|5001.26|5001.26|5001.26|5001.26|5000.78|5000.78|0
1606208030000|2020-11-24 08:53:50|5001.12|5001.12|5001.26|5001.26|5001.26|5001.26|5000.44|5000.44|0
1606208040000|2020-11-24 08:54:00|4999.88|4999.88|4999.12|4999.12|4999.88|4999.88|4999.12|4999.12|0
1606208050000|2020-11-24 08:54:10|4998.87|4998.87|4999.36|4999.36|4999.36|4999.36|4998.55|4998.55|0
1606208070000|2020-11-24 08:54:30|4997.99|4997.99|4997.19|4997.19|4997.99|4997.99|4997.19|4997.19|0
1606208080000|2020-11-24 08:54:40|4997.13|4997.13|4995.07|4995.07|4997.13|4997.13|4995.07|4995.07|0
1606208090000|2020-11-24 08:54:50|4995.76|4995.76|4995.25|4995.25|4995.76|4995.76|4995.12|4995.12|0
1606208100000|2020-11-24 08:55:00|4995.12|4995.12|4996.63|4996.63|4996.63|4996.63|4995.12|4995.12|0
1606208110000|2020-11-24 08:55:10|4997.37|4997.37|4996.79|4996.79|4997.37|4997.37|4996.79|4996.79|0
1606208120000|2020-11-24 08:55:20|4996.46|4996.46|4995.25|4995.25|4996.54|4996.54|4995.25|4995.25|0
1606208130000|2020-11-24 08:55:30|4995.02|4995.02|4995.02|4995.02|4995.02|4995.02|4995.02|4995.02|0
1606208160000|2020-11-24 08:56:00|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|0
1606208170000|2020-11-24 08:56:10|4995.3|4995.3|4993.95|4993.95|4995.3|4995.3|4993.95|4993.95|0
1606208180000|2020-11-24 08:56:20|4994.08|4994.08|4993.75|4993.75|4994.08|4994.08|4993.75|4993.75|0
1606208190000|2020-11-24 08:56:30|4993.81|4993.81|4993.52|4993.52|4993.81|4993.81|4993.52|4993.52|0
1606208200000|2020-11-24 08:56:40|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|0
1606208210000|2020-11-24 08:56:50|4992.61|4992.61|4992.61|4992.61|4992.61|4992.61|4992.61|4992.61|0
1606208230000|2020-11-24 08:57:10|4992.37|4992.37|4992.37|4992.37|4992.37|4992.37|4992.37|4992.37|0
1606208240000|2020-11-24 08:57:20|4993.06|4993.06|4993.56|4993.56|4993.56|4993.56|4993.06|4993.06|0
1606208250000|2020-11-24 08:57:30|4993.64|4993.64|4993.91|4993.91|4993.91|4993.91|4993.64|4993.64|0
1606208260000|2020-11-24 08:57:40|4993.58|4993.58|4993.75|4993.75|4993.75|4993.75|4993.58|4993.58|0
1606208270000|2020-11-24 08:57:50|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|0
1606208280000|2020-11-24 08:58:00|4993.86|4993.86|4993.86|4993.86|4993.86|4993.86|4993.86|4993.86|0
1606208290000|2020-11-24 08:58:10|4994.09|4994.09|4994.09|4994.09|4994.09|4994.09|4994.09|4994.09|0
1606208310000|2020-11-24 08:58:30|4995.03|4995.03|4995.44|4995.44|4995.52|4995.52|4995.03|4995.03|0
1606208320000|2020-11-24 08:58:40|4995.61|4995.61|4995.9|4995.9|4996.14|4996.14|4995.61|4995.61|0
1606208330000|2020-11-24 08:58:50|4996.3|4996.3|4997.9|4997.9|4997.9|4997.9|4996.3|4996.3|0
1606208370000|2020-11-24 08:59:30|4998.37|4998.37|4998.2|4998.2|4998.7|4998.7|4998.2|4998.2|0
1606208380000|2020-11-24 08:59:40|4997.52|4997.52|4997.52|4997.52|4997.52|4997.52|4997.52|4997.52|0
1606208390000|2020-11-24 08:59:50|4997.1|4997.1|4997.79|4997.79|4997.79|4997.79|4997.1|4997.1|0
1606208400000|2020-11-24 09:00:00|4998.12|4998.12|4997.89|4997.89|4998.45|4998.45|4997.81|4997.81|0
1606208430000|2020-11-24 09:00:30|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|0
1606208450000|2020-11-24 09:00:50|4997.49|4997.49|4997.49|4997.49|4997.49|4997.49|4997.49|4997.49|0
1606208460000|2020-11-24 09:01:00|4997.44|4997.44|4997.66|4997.66|4998.35|4998.35|4996.97|4996.97|0
1606208470000|2020-11-24 09:01:10|4997.55|4997.55|4997.38|4997.38|4997.55|4997.55|4997.38|4997.38|0
1606208480000|2020-11-24 09:01:20|4997.49|4997.49|4997.6|4997.6|4997.6|4997.6|4997.49|4997.49|0
1606208490000|2020-11-24 09:01:30|4998.29|4998.29|4996.99|4996.99|4998.29|4998.29|4996.99|4996.99|0
1606208500000|2020-11-24 09:01:40|4996.59|4996.59|4996.59|4996.59|4996.59|4996.59|4996.59|4996.59|0
1606208510000|2020-11-24 09:01:50|4996.7|4996.7|4996.62|4996.62|4996.7|4996.7|4996.62|4996.62|0
1606208520000|2020-11-24 09:02:00|4996.21|4996.21|4996.51|4996.51|4996.51|4996.51|4996.02|4996.02|0
1606208530000|2020-11-24 09:02:10|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|0
1606208540000|2020-11-24 09:02:20|4997.36|4997.36|4997.36|4997.36|4997.36|4997.36|4997.36|4997.36|0
1606208550000|2020-11-24 09:02:30|4997.13|4997.13|4996.18|4996.18|4997.13|4997.13|4996.18|4996.18|0
1606208570000|2020-11-24 09:02:50|4995.94|4995.94|4995.94|4995.94|4995.94|4995.94|4995.94|4995.94|0
1606208580000|2020-11-24 09:03:00|4995.83|4995.83|4995.43|4995.43|4995.83|4995.83|4995.43|4995.43|0
1606208590000|2020-11-24 09:03:10|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|0
1606208600000|2020-11-24 09:03:20|4994.51|4994.51|4994.27|4994.27|4994.51|4994.51|4994.27|4994.27|0
1606208610000|2020-11-24 09:03:30|4994.33|4994.33|4992.82|4992.82|4994.33|4994.33|4992.82|4992.82|0
1606208620000|2020-11-24 09:03:40|4992|4992|4991.19|4991.19|4992.13|4992.13|4991.19|4991.19|0
1606208650000|2020-11-24 09:04:10|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|0
1606208660000|2020-11-24 09:04:20|4991.61|4991.61|4991.48|4991.48|4991.61|4991.61|4991.48|4991.48|0
1606208670000|2020-11-24 09:04:30|4991.61|4991.61|4991.08|4991.08|4991.61|4991.61|4991.08|4991.08|0
1606208680000|2020-11-24 09:04:40|4991.61|4991.61|4989.52|4989.52|4991.61|4991.61|4989.52|4989.52|0
1606208700000|2020-11-24 09:05:00|4988.15|4988.15|4988.28|4988.28|4988.28|4988.28|4988.15|4988.15|0
1606208720000|2020-11-24 09:05:20|4988.97|4988.97|4989.93|4989.93|4990.09|4990.09|4988.5|4988.5|0
1606208730000|2020-11-24 09:05:30|4990.6|4990.6|4991.29|4991.29|4991.29|4991.29|4990.6|4990.6|0
1606208740000|2020-11-24 09:05:40|4990.6|4990.6|4990.6|4990.6|4990.6|4990.6|4990.6|4990.6|0
1606208750000|2020-11-24 09:05:50|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|0
1606208760000|2020-11-24 09:06:00|4992.66|4992.66|4992.72|4992.72|4992.72|4992.72|4992.66|4992.66|0
1606208770000|2020-11-24 09:06:10|4993.41|4993.41|4994.97|4994.97|4994.97|4994.97|4993.41|4993.41|0
1606208780000|2020-11-24 09:06:20|4994.29|4994.29|4994.92|4994.92|4994.92|4994.92|4994.29|4994.29|0
1606208790000|2020-11-24 09:06:30|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1606208800000|2020-11-24 09:06:40|4995.64|4995.64|4995.64|4995.64|4995.64|4995.64|4995.64|4995.64|0
1606208820000|2020-11-24 09:07:00|4996.18|4996.18|4996.71|4996.71|4996.71|4996.71|4996.18|4996.18|0
1606208830000|2020-11-24 09:07:10|4997.18|4997.18|4998.11|4998.11|4998.11|4998.11|4997.18|4997.18|0
1606208840000|2020-11-24 09:07:20|4997.29|4997.29|4997.29|4997.29|4997.29|4997.29|4997.29|4997.29|0
1606208860000|2020-11-24 09:07:40|4997.23|4997.23|4997.23|4997.23|4997.23|4997.23|4997.23|4997.23|0
1606208870000|2020-11-24 09:07:50|4997|4997|4997|4997|4997|4997|4997|4997|0
1606208880000|2020-11-24 09:08:00|4997.69|4997.69|4997.69|4997.69|4997.69|4997.69|4997.69|4997.69|0
1606208890000|2020-11-24 09:08:10|4997.96|4997.96|4997.82|4997.82|4997.96|4997.96|4997.82|4997.82|0
1606208910000|2020-11-24 09:08:30|4997.96|4997.96|4997.96|4997.96|4997.96|4997.96|4997.96|4997.96|0
1606208920000|2020-11-24 09:08:40|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|0
1606208930000|2020-11-24 09:08:50|4997.34|4997.34|4996.28|4996.28|4997.34|4997.34|4996.28|4996.28|0
1606208940000|2020-11-24 09:09:00|4995.6|4995.6|4996.12|4996.12|4996.97|4996.97|4995.6|4995.6|0
1606208950000|2020-11-24 09:09:10|4995.85|4995.85|4995.85|4995.85|4995.85|4995.85|4995.85|4995.85|0
1606208960000|2020-11-24 09:09:20|4995.79|4995.79|4995.45|4995.45|4995.85|4995.85|4995.45|4995.45|0
1606208970000|2020-11-24 09:09:30|4994.07|4994.07|4994.07|4994.07|4994.07|4994.07|4994.07|4994.07|0
1606208990000|2020-11-24 09:09:50|4994.54|4994.54|4994.81|4994.81|4994.81|4994.81|4994.54|4994.54|0
1606209000000|2020-11-24 09:10:00|4994.94|4994.94|4994.82|4994.82|4994.94|4994.94|4994.59|4994.59|0
1606209010000|2020-11-24 09:10:10|4995.06|4995.06|4996.43|4996.43|4996.43|4996.43|4995.06|4995.06|0
1606209020000|2020-11-24 09:10:20|4997.37|4997.37|4997.37|4997.37|4997.37|4997.37|4997.37|4997.37|0
1606209030000|2020-11-24 09:10:30|4998.06|4998.06|4998.06|4998.06|4998.06|4998.06|4998.06|4998.06|0
1606209060000|2020-11-24 09:11:00|4999.43|4999.43|4999.43|4999.43|4999.43|4999.43|4999.43|4999.43|0
1606209070000|2020-11-24 09:11:10|4999.67|4999.67|4999.09|4999.09|4999.67|4999.67|4999.09|4999.09|0
1606209100000|2020-11-24 09:11:40|4999.2|4999.2|4999.2|4999.2|4999.2|4999.2|4999.2|4999.2|0
1606209110000|2020-11-24 09:11:50|4998.97|4998.97|4999.43|4999.43|4999.43|4999.43|4998.74|4998.74|0
1606209120000|2020-11-24 09:12:00|5000.23|5000.23|5000.97|5000.97|5000.97|5000.97|5000.23|5000.23|0
1606209130000|2020-11-24 09:12:10|5001.21|5001.21|5001.21|5001.21|5001.21|5001.21|5001.21|5001.21|0
1606209150000|2020-11-24 09:12:30|5001.89|5001.89|5001.89|5001.89|5001.89|5001.89|5001.89|5001.89|0
1606209160000|2020-11-24 09:12:40|5002.58|5002.58|5002.58|5002.58|5002.58|5002.58|5002.58|5002.58|0
1606209170000|2020-11-24 09:12:50|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|0
1606209190000|2020-11-24 09:13:10|5002.8|5002.8|5003.62|5003.62|5003.62|5003.62|5002.8|5002.8|0
1606209200000|2020-11-24 09:13:20|5003.08|5003.08|5002.28|5002.28|5003.08|5003.08|5002.28|5002.28|0
1606209210000|2020-11-24 09:13:30|5001.79|5001.79|5001.32|5001.32|5001.79|5001.79|5001.05|5001.05|0
1606209230000|2020-11-24 09:13:50|5001.18|5001.18|5001.05|5001.05|5001.18|5001.18|5001.05|5001.05|0
1606209280000|2020-11-24 09:14:40|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|0
1606209300000|2020-11-24 09:15:00|5000.97|5000.97|5000.97|5000.97|5000.97|5000.97|5000.97|5000.97|0
1606209310000|2020-11-24 09:15:10|5000.74|5000.74|5000.74|5000.74|5000.74|5000.74|5000.74|5000.74|0
1606209340000|2020-11-24 09:15:40|4999.92|4999.92|5000.05|5000.05|5000.05|5000.05|4999.92|4999.92|0
1606209350000|2020-11-24 09:15:50|4999.82|4999.82|5000.51|5000.51|5000.51|5000.51|4999.82|4999.82|0
1606209360000|2020-11-24 09:16:00|5000.97|5000.97|5001.14|5001.14|5001.63|5001.63|5000.97|5000.97|0
1606209370000|2020-11-24 09:16:10|5001|5001|5001|5001|5001|5001|5001|5001|0
1606209380000|2020-11-24 09:16:20|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|0
1606209390000|2020-11-24 09:16:30|5001.31|5001.31|5001.31|5001.31|5001.31|5001.31|5001.31|5001.31|0
1606209410000|2020-11-24 09:16:50|5001.64|5001.64|5001.59|5001.59|5001.64|5001.64|5001.23|5001.23|0
1606209420000|2020-11-24 09:17:00|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|0
1606209470000|2020-11-24 09:17:50|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|0
1606209500000|2020-11-24 09:18:20|5003.65|5003.65|5003.54|5003.54|5003.65|5003.65|5003.42|5003.42|0
1606209510000|2020-11-24 09:18:30|5002.85|5002.85|5003.54|5003.54|5003.54|5003.54|5002.85|5002.85|0
1606209520000|2020-11-24 09:18:40|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|0
1606209530000|2020-11-24 09:18:50|5004.11|5004.11|5004.11|5004.11|5004.11|5004.11|5004.11|5004.11|0
1606209540000|2020-11-24 09:19:00|5003.71|5003.71|5003.57|5003.57|5003.71|5003.71|5003.57|5003.57|0
1606209550000|2020-11-24 09:19:10|5004.11|5004.11|5004.24|5004.24|5004.24|5004.24|5004.11|5004.11|0
1606209570000|2020-11-24 09:19:30|5004.13|5004.13|5004.19|5004.19|5004.19|5004.19|5004.13|5004.13|0
1606209580000|2020-11-24 09:19:40|5003.5|5003.5|5003.5|5003.5|5003.5|5003.5|5003.5|5003.5|0
1606209590000|2020-11-24 09:19:50|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|0
1606209600000|2020-11-24 09:20:00|5002.41|5002.41|5001.31|5001.31|5002.41|5002.41|5001.31|5001.31|0
1606209610000|2020-11-24 09:20:10|5001.18|5001.18|5001.63|5001.63|5001.86|5001.86|5001.18|5001.18|0
1606209640000|2020-11-24 09:20:40|5000.94|5000.94|5001.18|5001.18|5001.18|5001.18|5000.94|5000.94|0
1606209660000|2020-11-24 09:21:00|5001.26|5001.26|5001.26|5001.26|5001.26|5001.26|5001.26|5001.26|0
1606209680000|2020-11-24 09:21:20|5001.37|5001.37|5000.63|5000.63|5001.37|5001.37|5000.63|5000.63|0
1606209690000|2020-11-24 09:21:30|4999.94|4999.94|4999.83|4999.83|4999.94|4999.94|4999.83|4999.83|0
1606209700000|2020-11-24 09:21:40|4998.42|4998.42|4998.36|4998.36|4998.55|4998.55|4998.36|4998.36|0
1606209720000|2020-11-24 09:22:00|4997.78|4997.78|4997.78|4997.78|4997.78|4997.78|4997.78|4997.78|0
1606209730000|2020-11-24 09:22:10|4997.38|4997.38|4997.38|4997.38|4997.38|4997.38|4997.38|4997.38|0
1606209740000|2020-11-24 09:22:20|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|0
1606209770000|2020-11-24 09:22:50|4992.57|4992.57|4992.57|4992.57|4992.57|4992.57|4992.57|4992.57|0
1606209780000|2020-11-24 09:23:00|4993.06|4993.06|4993.06|4993.06|4993.06|4993.06|4993.06|4993.06|0
1606209790000|2020-11-24 09:23:10|4993.39|4993.39|4993.39|4993.39|4993.39|4993.39|4993.39|4993.39|0
1606209800000|2020-11-24 09:23:20|4992.9|4992.9|4992.9|4992.9|4992.9|4992.9|4992.9|4992.9|0
1606209810000|2020-11-24 09:23:30|4992.61|4992.61|4992.5|4992.5|4992.61|4992.61|4992.5|4992.5|0
1606209820000|2020-11-24 09:23:40|4992.91|4992.91|4992.91|4992.91|4993.04|4993.04|4992.91|4992.91|0
1606209830000|2020-11-24 09:23:50|4992.22|4992.22|4991.95|4991.95|4992.22|4992.22|4991.95|4991.95|0
1606209850000|2020-11-24 09:24:10|4990.58|4990.58|4991.95|4991.95|4991.95|4991.95|4990.58|4990.58|0
1606209860000|2020-11-24 09:24:20|4992.64|4992.64|4992.64|4992.64|4992.64|4992.64|4992.64|4992.64|0
1606209870000|2020-11-24 09:24:30|4992.59|4992.59|4991.22|4991.22|4992.59|4992.59|4991.22|4991.22|0
1606209880000|2020-11-24 09:24:40|4990.4|4990.4|4990.34|4990.34|4990.4|4990.4|4990.34|4990.34|0
1606209890000|2020-11-24 09:24:50|4990.11|4990.11|4990.11|4990.11|4990.11|4990.11|4990.11|4990.11|0
1606209910000|2020-11-24 09:25:10|4990.34|4990.34|4989.93|4989.93|4990.34|4990.34|4989.93|4989.93|0
1606209920000|2020-11-24 09:25:20|4990.07|4990.07|4990.07|4990.07|4990.07|4990.07|4990.07|4990.07|0
1606209940000|2020-11-24 09:25:40|4989.38|4989.38|4989.38|4989.38|4989.38|4989.38|4989.38|4989.38|0
1606209960000|2020-11-24 09:26:00|4989.26|4989.26|4989.26|4989.26|4989.26|4989.26|4989.26|4989.26|0
1606209970000|2020-11-24 09:26:10|4988.86|4988.86|4987.82|4987.82|4988.86|4988.86|4987.82|4987.82|0
1606209980000|2020-11-24 09:26:20|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|0
1606209990000|2020-11-24 09:26:30|4985.82|4985.82|4985.82|4985.82|4985.82|4985.82|4985.82|4985.82|0
1606210020000|2020-11-24 09:27:00|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|0
1606210030000|2020-11-24 09:27:10|4986.75|4986.75|4986.21|4986.21|4986.75|4986.75|4986.21|4986.21|0
1606210040000|2020-11-24 09:27:20|4986.9|4986.9|4985.79|4985.79|4987.17|4987.17|4985.79|4985.79|0
1606210050000|2020-11-24 09:27:30|4985.11|4985.11|4983.24|4983.24|4985.11|4985.11|4983.24|4983.24|0
1606210060000|2020-11-24 09:27:40|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|0
1606210090000|2020-11-24 09:28:10|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|0
1606210110000|2020-11-24 09:28:30|4981.86|4981.86|4982.19|4982.19|4982.19|4982.19|4981.86|4981.86|0
1606210120000|2020-11-24 09:28:40|4982.33|4982.33|4981.92|4981.92|4982.33|4982.33|4981.92|4981.92|0
1606210130000|2020-11-24 09:28:50|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|0
1606210140000|2020-11-24 09:29:00|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|4981.7|0
1606210150000|2020-11-24 09:29:10|4981.28|4981.28|4981.28|4981.28|4981.28|4981.28|4981.28|4981.28|0
1606210160000|2020-11-24 09:29:20|4980.88|4980.88|4980.88|4980.88|4980.88|4980.88|4980.88|4980.88|0
1606210170000|2020-11-24 09:29:30|4979.51|4979.51|4979.51|4979.51|4979.51|4979.51|4979.51|4979.51|0
1606210180000|2020-11-24 09:29:40|4979.27|4979.27|4979.27|4979.27|4979.27|4979.27|4979.27|4979.27|0
1606210190000|2020-11-24 09:29:50|4979.51|4979.51|4979.37|4979.37|4979.51|4979.51|4979.37|4979.37|0
1606210200000|2020-11-24 09:30:00|4979.24|4979.24|4979.34|4979.34|4979.47|4979.47|4979.24|4979.24|0
1606210220000|2020-11-24 09:30:20|4979.74|4979.74|4979.83|4979.83|4979.83|4979.83|4979.6|4979.6|0
1606210230000|2020-11-24 09:30:30|4979.89|4979.89|4979.89|4979.89|4979.89|4979.89|4979.89|4979.89|0
1606210240000|2020-11-24 09:30:40|4979.97|4979.97|4979.09|4979.09|4979.97|4979.97|4979.09|4979.09|0
1606210250000|2020-11-24 09:30:50|4978.86|4978.86|4978.86|4978.86|4978.86|4978.86|4978.86|4978.86|0
1606210270000|2020-11-24 09:31:10|4978.17|4978.17|4978.17|4978.17|4978.17|4978.17|4978.17|4978.17|0
1606210290000|2020-11-24 09:31:30|4978.29|4978.29|4977.68|4977.68|4978.34|4978.34|4977.68|4977.68|0
1606210300000|2020-11-24 09:31:40|4978.37|4978.37|4978.37|4978.37|4978.37|4978.37|4978.37|4978.37|0
1606210310000|2020-11-24 09:31:50|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|0
1606210330000|2020-11-24 09:32:10|4976.94|4976.94|4976.94|4976.94|4976.94|4976.94|4976.94|4976.94|0
1606210340000|2020-11-24 09:32:20|4977.62|4977.62|4977.62|4977.62|4977.62|4977.62|4977.62|4977.62|0
1606210360000|2020-11-24 09:32:40|4977.71|4977.71|4977.9|4977.9|4977.9|4977.9|4977.57|4977.57|0
1606210370000|2020-11-24 09:32:50|4978.14|4978.14|4977.87|4977.87|4978.14|4978.14|4977.76|4977.76|0
1606210380000|2020-11-24 09:33:00|4977.29|4977.29|4976.31|4976.31|4977.29|4977.29|4976.31|4976.31|0
1606210400000|2020-11-24 09:33:20|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|0
1606210420000|2020-11-24 09:33:40|4976.62|4976.62|4976.62|4976.62|4976.62|4976.62|4976.62|4976.62|0
1606210430000|2020-11-24 09:33:50|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|0
1606210440000|2020-11-24 09:34:00|4976.09|4976.09|4976.22|4976.22|4976.36|4976.36|4976.09|4976.09|0
1606210450000|2020-11-24 09:34:10|4976.91|4976.91|4976.91|4976.91|4976.91|4976.91|4976.91|4976.91|0
1606210460000|2020-11-24 09:34:20|4977.6|4977.6|4977.6|4977.6|4977.6|4977.6|4977.6|4977.6|0
1606210470000|2020-11-24 09:34:30|4978|4978|4978.13|4978.13|4978.13|4978.13|4978|4978|0
1606210490000|2020-11-24 09:34:50|4978.37|4978.37|4979.05|4979.05|4979.05|4979.05|4978.37|4978.37|0
1606210520000|2020-11-24 09:35:20|4978.37|4978.37|4978.37|4978.37|4978.37|4978.37|4978.37|4978.37|0
1606210530000|2020-11-24 09:35:30|4978.25|4978.25|4978.25|4978.25|4978.25|4978.25|4978.25|4978.25|0
1606210540000|2020-11-24 09:35:40|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|0
1606210550000|2020-11-24 09:35:50|4979.27|4979.27|4979.4|4979.4|4979.4|4979.4|4979.27|4979.27|0
1606210560000|2020-11-24 09:36:00|4980.09|4980.09|4980.09|4980.09|4980.09|4980.09|4980.09|4980.09|0
1606210570000|2020-11-24 09:36:10|4979.82|4979.82|4979.82|4979.82|4979.82|4979.82|4979.82|4979.82|0
1606210580000|2020-11-24 09:36:20|4979.96|4979.96|4979.96|4979.96|4979.96|4979.96|4979.96|4979.96|0
1606210590000|2020-11-24 09:36:30|4979.71|4979.71|4979.65|4979.65|4979.82|4979.82|4979.65|4979.65|0
1606210610000|2020-11-24 09:36:50|4980.99|4980.99|4981.54|4981.54|4981.68|4981.68|4980.99|4980.99|0
1606210620000|2020-11-24 09:37:00|4981.41|4981.41|4982.81|4982.81|4982.81|4982.81|4981.28|4981.28|0
1606210630000|2020-11-24 09:37:10|4982.67|4982.67|4984.05|4984.05|4984.05|4984.05|4982.67|4982.67|0
1606210640000|2020-11-24 09:37:20|4984.28|4984.28|4984.96|4984.96|4984.96|4984.96|4984.28|4984.28|0
1606210650000|2020-11-24 09:37:30|4986.34|4986.34|4987.03|4987.03|4987.03|4987.03|4986.34|4986.34|0
1606210660000|2020-11-24 09:37:40|4987.95|4987.95|4988.4|4988.4|4988.4|4988.4|4987.95|4987.95|0
1606210670000|2020-11-24 09:37:50|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|0
1606210680000|2020-11-24 09:38:00|4989.22|4989.22|4989.91|4989.91|4989.91|4989.91|4989.22|4989.22|0
1606210690000|2020-11-24 09:38:10|4990.02|4990.02|4990.02|4990.02|4990.02|4990.02|4990.02|4990.02|0
1606210700000|2020-11-24 09:38:20|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|0
1606210710000|2020-11-24 09:38:30|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|0
1606210720000|2020-11-24 09:38:40|4990.02|4990.02|4990.02|4990.02|4990.02|4990.02|4990.02|4990.02|0
1606210760000|2020-11-24 09:39:20|4989.75|4989.75|4989.75|4989.75|4989.75|4989.75|4989.75|4989.75|0
1606210770000|2020-11-24 09:39:30|4989.49|4989.49|4987.78|4987.78|4989.49|4989.49|4987.7|4987.7|0
1606210800000|2020-11-24 09:40:00|4987.09|4987.09|4985.62|4985.62|4987.09|4987.09|4985.62|4985.62|0
1606210810000|2020-11-24 09:40:10|4985.39|4985.39|4984.7|4984.7|4985.39|4985.39|4984.7|4984.7|0
1606210820000|2020-11-24 09:40:20|4984.01|4984.01|4983.78|4983.78|4984.01|4984.01|4983.78|4983.78|0
1606210830000|2020-11-24 09:40:30|4983.67|4983.67|4983.43|4983.43|4983.67|4983.67|4983.43|4983.43|0
1606210840000|2020-11-24 09:40:40|4983.35|4983.35|4983.06|4983.06|4983.35|4983.35|4983.06|4983.06|0
1606210870000|2020-11-24 09:41:10|4982.65|4982.65|4980.32|4980.32|4982.65|4982.65|4980.32|4980.32|0
1606210880000|2020-11-24 09:41:20|4979.86|4979.86|4979.86|4979.86|4979.86|4979.86|4979.86|4979.86|0
1606210890000|2020-11-24 09:41:30|4980.54|4980.54|4980.54|4980.54|4980.54|4980.54|4980.54|4980.54|0
1606210900000|2020-11-24 09:41:40|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|0
1606210910000|2020-11-24 09:41:50|4981.07|4981.07|4980.8|4980.8|4981.2|4981.2|4980.8|4980.8|0
1606210930000|2020-11-24 09:42:10|4980.3|4980.3|4980.42|4980.42|4980.42|4980.42|4980.3|4980.3|0
1606210940000|2020-11-24 09:42:20|4980.29|4980.29|4980.34|4980.34|4980.34|4980.34|4980.29|4980.29|0
1606210970000|2020-11-24 09:42:50|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|0
1606210980000|2020-11-24 09:43:00|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|0
1606210990000|2020-11-24 09:43:10|4980.45|4980.45|4981.14|4981.14|4981.14|4981.14|4980.45|4980.45|0
1606211000000|2020-11-24 09:43:20|4981.31|4981.31|4978.56|4978.56|4981.31|4981.31|4978.56|4978.56|0
1606211010000|2020-11-24 09:43:30|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|0
1606211020000|2020-11-24 09:43:40|4980.17|4980.17|4980.45|4980.45|4981.54|4981.54|4980.17|4980.17|0
1606211030000|2020-11-24 09:43:50|4980.19|4980.19|4980.19|4980.19|4980.19|4980.19|4980.19|4980.19|0
1606211050000|2020-11-24 09:44:10|4980.05|4980.05|4979.92|4979.92|4980.05|4980.05|4979.92|4979.92|0
1606211080000|2020-11-24 09:44:40|4979.52|4979.52|4979.52|4979.52|4979.52|4979.52|4979.52|4979.52|0
1606211100000|2020-11-24 09:45:00|4979.68|4979.68|4979.27|4979.27|4979.68|4979.68|4979.27|4979.27|0
1606211110000|2020-11-24 09:45:10|4977.9|4977.9|4977.2|4977.2|4977.9|4977.9|4977.2|4977.2|0
1606211140000|2020-11-24 09:45:40|4977.07|4977.07|4977.7|4977.7|4977.7|4977.7|4977.07|4977.07|0
1606211160000|2020-11-24 09:46:00|4978.39|4978.39|4978.39|4978.39|4978.39|4978.39|4978.39|4978.39|0
1606211170000|2020-11-24 09:46:10|4978.64|4978.64|4978.83|4978.83|4978.88|4978.88|4978.64|4978.64|0
1606211180000|2020-11-24 09:46:20|4978.14|4978.14|4980.2|4980.2|4980.2|4980.2|4978.14|4978.14|0
1606211190000|2020-11-24 09:46:30|4980.09|4980.09|4980.14|4980.14|4980.14|4980.14|4980.09|4980.09|0
1606211200000|2020-11-24 09:46:40|4980.81|4980.81|4980.81|4980.81|4980.81|4980.81|4980.81|4980.81|0
1606211250000|2020-11-24 09:47:30|4981.05|4981.05|4981.05|4981.05|4981.05|4981.05|4981.05|4981.05|0
1606211270000|2020-11-24 09:47:50|4981.2|4981.2|4981.2|4981.2|4981.44|4981.44|4981.2|4981.2|0
1606211280000|2020-11-24 09:48:00|4981.6|4981.6|4981.27|4981.27|4981.6|4981.6|4981.27|4981.27|0
1606211290000|2020-11-24 09:48:10|4982.64|4982.64|4982.76|4982.76|4982.76|4982.76|4982.64|4982.64|0
1606211300000|2020-11-24 09:48:20|4982.99|4982.99|4983.38|4983.38|4983.38|4983.38|4982.99|4982.99|0
1606211340000|2020-11-24 09:49:00|4982.88|4982.88|4982.88|4982.88|4982.88|4982.88|4982.88|4982.88|0
1606211350000|2020-11-24 09:49:10|4982.2|4982.2|4982.88|4982.88|4982.88|4982.88|4982.2|4982.2|0
1606211360000|2020-11-24 09:49:20|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|0
1606211390000|2020-11-24 09:49:50|4982.47|4982.47|4982.5|4982.5|4982.5|4982.5|4982.39|4982.39|0
1606211400000|2020-11-24 09:50:00|4982.04|4982.04|4981.98|4981.98|4982.04|4982.04|4981.98|4981.98|0
1606211410000|2020-11-24 09:50:10|4981.85|4981.85|4979.03|4979.03|4981.85|4981.85|4979.03|4979.03|0
1606211440000|2020-11-24 09:50:40|4978.7|4978.7|4978.7|4978.7|4978.7|4978.7|4978.7|4978.7|0
1606211460000|2020-11-24 09:51:00|4979.11|4979.11|4978.79|4978.79|4979.28|4979.28|4978.37|4978.37|0
1606211490000|2020-11-24 09:51:30|4978.25|4978.25|4978.38|4978.38|4978.38|4978.38|4978.25|4978.25|0
1606211520000|2020-11-24 09:52:00|4977.73|4977.73|4977.73|4977.73|4977.73|4977.73|4977.73|4977.73|0
1606211530000|2020-11-24 09:52:10|4977.64|4977.64|4977.81|4977.81|4977.81|4977.81|4977.64|4977.64|0
1606211540000|2020-11-24 09:52:20|4977.68|4977.68|4976.69|4976.69|4977.68|4977.68|4976.69|4976.69|0
1606211560000|2020-11-24 09:52:40|4978.43|4978.43|4978.83|4978.83|4978.83|4978.83|4978.43|4978.43|0
1606211570000|2020-11-24 09:52:50|4979.64|4979.64|4979.78|4979.78|4979.81|4979.81|4979.31|4979.31|0
1606211580000|2020-11-24 09:53:00|4980.01|4980.01|4980.34|4980.34|4980.34|4980.34|4980.01|4980.01|0
1606211590000|2020-11-24 09:53:10|4979.94|4979.94|4979.94|4979.94|4979.94|4979.94|4979.57|4979.57|0
1606211600000|2020-11-24 09:53:20|4979.66|4979.66|4979.66|4979.66|4979.66|4979.66|4979.66|4979.66|0
1606211610000|2020-11-24 09:53:30|4979.42|4979.42|4979.42|4979.42|4979.42|4979.42|4979.42|4979.42|0
1606211630000|2020-11-24 09:53:50|4978.68|4978.68|4979.35|4979.35|4979.49|4979.49|4978.68|4978.68|0
1606211640000|2020-11-24 09:54:00|4978.94|4978.94|4977.62|4977.62|4979.07|4979.07|4977.62|4977.62|0
1606211650000|2020-11-24 09:54:10|4977.53|4977.53|4978.36|4978.36|4978.36|4978.36|4977.53|4977.53|0
1606211660000|2020-11-24 09:54:20|4978.59|4978.59|4978.73|4978.73|4978.73|4978.73|4978.59|4978.59|0
1606211680000|2020-11-24 09:54:40|4978.96|4978.96|4978.96|4978.96|4978.96|4978.96|4978.96|4978.96|0
1606211700000|2020-11-24 09:55:00|4979.07|4979.07|4980.07|4980.07|4980.07|4980.07|4979.07|4979.07|0
1606211710000|2020-11-24 09:55:10|4979.8|4979.8|4980.49|4980.49|4980.49|4980.49|4979.8|4979.8|0
1606211740000|2020-11-24 09:55:40|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|0
1606211760000|2020-11-24 09:56:00|4981.12|4981.12|4980.99|4980.99|4981.12|4981.12|4980.99|4980.99|0
1606211790000|2020-11-24 09:56:30|4980.3|4980.3|4980.3|4980.3|4980.3|4980.3|4980.3|4980.3|0
1606211800000|2020-11-24 09:56:40|4980.99|4980.99|4980.74|4980.74|4980.99|4980.99|4980.74|4980.74|0
1606211810000|2020-11-24 09:56:50|4980.08|4980.08|4979.94|4979.94|4980.08|4980.08|4979.94|4979.94|0
1606211830000|2020-11-24 09:57:10|4978.57|4978.57|4978.34|4978.34|4978.57|4978.57|4978.34|4978.34|0
1606211840000|2020-11-24 09:57:20|4977.93|4977.93|4977.4|4977.4|4977.93|4977.93|4977.4|4977.4|0
1606211870000|2020-11-24 09:57:50|4978.14|4978.14|4979.25|4979.25|4979.25|4979.25|4978.14|4978.14|0
1606211890000|2020-11-24 09:58:10|4979.38|4979.38|4979.38|4979.38|4979.38|4979.38|4979.38|4979.38|0
1606211940000|2020-11-24 09:59:00|4980.07|4980.07|4979.91|4979.91|4980.07|4980.07|4979.38|4979.38|0
1606211950000|2020-11-24 09:59:10|4981.52|4981.52|4981.52|4981.52|4981.52|4981.52|4981.52|4981.52|0
1606211960000|2020-11-24 09:59:20|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|4982.2|0
1606211970000|2020-11-24 09:59:30|4981.97|4981.97|4981.97|4981.97|4981.97|4981.97|4981.97|4981.97|0
1606211990000|2020-11-24 09:59:50|4982.71|4982.71|4984.47|4984.47|4984.47|4984.47|4982.71|4982.71|0
1606212040000|2020-11-24 10:00:40|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|0
1606212070000|2020-11-24 10:01:10|4985.33|4985.33|4984.27|4984.27|4985.33|4985.33|4984.27|4984.27|0
1606212090000|2020-11-24 10:01:30|4984.21|4984.21|4983.8|4983.8|4984.21|4984.21|4983.8|4983.8|0
1606212120000|2020-11-24 10:02:00|4983.17|4983.17|4982.03|4982.03|4983.4|4983.4|4982.03|4982.03|0
1606212130000|2020-11-24 10:02:10|4982.16|4982.16|4982.98|4982.98|4982.98|4982.98|4982.16|4982.16|0
1606212140000|2020-11-24 10:02:20|4982.29|4982.29|4982.32|4982.32|4982.98|4982.98|4982.29|4982.29|0
1606212150000|2020-11-24 10:02:30|4983.01|4983.01|4983.01|4983.01|4983.01|4983.01|4983.01|4983.01|0
1606212160000|2020-11-24 10:02:40|4982.78|4982.78|4982.78|4982.78|4982.78|4982.78|4982.78|4982.78|0
1606212170000|2020-11-24 10:02:50|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|0
1606212190000|2020-11-24 10:03:10|4982.59|4982.59|4982.59|4982.59|4982.59|4982.59|4982.59|4982.59|0
1606212220000|2020-11-24 10:03:40|4982.18|4982.18|4982.18|4982.18|4982.18|4982.18|4982.18|4982.18|0
1606212230000|2020-11-24 10:03:50|4981.72|4981.72|4981.72|4981.72|4981.72|4981.72|4981.72|4981.72|0
1606212250000|2020-11-24 10:04:10|4982.41|4982.41|4982.41|4982.41|4982.41|4982.41|4982.41|4982.41|0
1606212260000|2020-11-24 10:04:20|4982.54|4982.54|4982.54|4982.54|4982.54|4982.54|4982.54|4982.54|0
1606212300000|2020-11-24 10:05:00|4983.12|4983.12|4985.15|4985.15|4985.15|4985.15|4983.12|4983.12|0
1606212360000|2020-11-24 10:06:00|4985.2|4985.2|4985.43|4985.43|4985.43|4985.43|4985.2|4985.2|0
1606212380000|2020-11-24 10:06:20|4984.05|4984.05|4984.82|4984.82|4984.82|4984.82|4984.05|4984.05|0
1606212410000|2020-11-24 10:06:50|4986.2|4986.2|4986.2|4986.2|4986.2|4986.2|4986.2|4986.2|0
1606212440000|2020-11-24 10:07:20|4986.06|4986.06|4984.76|4984.76|4986.06|4986.06|4984.76|4984.76|0
1606212450000|2020-11-24 10:07:30|4984.92|4984.92|4985|4985|4985|4985|4984.92|4984.92|0
1606212460000|2020-11-24 10:07:40|4984.43|4984.43|4984.34|4984.34|4984.43|4984.43|4984.34|4984.34|0
1606212470000|2020-11-24 10:07:50|4984.51|4984.51|4984.37|4984.37|4984.51|4984.51|4984.37|4984.37|0
1606212480000|2020-11-24 10:08:00|4984.64|4984.64|4984.64|4984.64|4984.64|4984.64|4984.64|4984.64|0
1606212490000|2020-11-24 10:08:10|4984.88|4984.88|4984.99|4984.99|4984.99|4984.99|4984.88|4984.88|0
1606212500000|2020-11-24 10:08:20|4984.86|4984.86|4984.36|4984.36|4984.86|4984.86|4984.36|4984.36|0
1606212510000|2020-11-24 10:08:30|4984.61|4984.61|4984.61|4984.61|4984.61|4984.61|4984.61|4984.61|0
1606212540000|2020-11-24 10:09:00|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|0
1606212590000|2020-11-24 10:09:50|4984.21|4984.21|4984.29|4984.29|4984.37|4984.37|4984.21|4984.21|0
1606212600000|2020-11-24 10:10:00|4984.23|4984.23|4983.87|4983.87|4984.23|4984.23|4983.87|4983.87|0
1606212610000|2020-11-24 10:10:10|4984.55|4984.55|4984.55|4984.55|4984.55|4984.55|4984.55|4984.55|0
1606212630000|2020-11-24 10:10:30|4984.27|4984.27|4983.77|4983.77|4984.27|4984.27|4983.77|4983.77|0
1606212640000|2020-11-24 10:10:40|4984|4984|4984.33|4984.33|4984.33|4984.33|4984|4984|0
1606212650000|2020-11-24 10:10:50|4984.22|4984.22|4984.16|4984.16|4984.22|4984.22|4984.16|4984.16|0
1606212670000|2020-11-24 10:11:10|4984.45|4984.45|4984.45|4984.45|4984.45|4984.45|4984.45|4984.45|0
1606212700000|2020-11-24 10:11:40|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|0
1606212730000|2020-11-24 10:12:10|4983.49|4983.49|4983.49|4983.49|4983.49|4983.49|4983.49|4983.49|0
1606212740000|2020-11-24 10:12:20|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|0
1606212750000|2020-11-24 10:12:30|4983.79|4983.79|4983.79|4983.79|4983.79|4983.79|4983.79|4983.79|0
1606212760000|2020-11-24 10:12:40|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|0
1606212770000|2020-11-24 10:12:50|4983.69|4983.69|4983.69|4983.69|4983.69|4983.69|4983.69|4983.69|0
1606212780000|2020-11-24 10:13:00|4984.02|4984.02|4985.2|4985.2|4985.2|4985.2|4984.02|4984.02|0
1606212790000|2020-11-24 10:13:10|4985.12|4985.12|4985.62|4985.62|4985.62|4985.62|4985.12|4985.12|0
1606212800000|2020-11-24 10:13:20|4985.85|4985.85|4985.85|4985.85|4985.85|4985.85|4985.85|4985.85|0
1606212810000|2020-11-24 10:13:30|4986.54|4986.54|4986.54|4986.54|4986.54|4986.54|4986.54|4986.54|0
1606212820000|2020-11-24 10:13:40|4986.71|4986.71|4987|4987|4987|4987|4986.71|4986.71|0
1606212830000|2020-11-24 10:13:50|4987.5|4987.5|4989.59|4989.59|4989.59|4989.59|4987.5|4987.5|0
1606212860000|2020-11-24 10:14:20|4990.28|4990.28|4989.87|4989.87|4990.28|4990.28|4989.87|4989.87|0
1606212870000|2020-11-24 10:14:30|4990.56|4990.56|4990.56|4990.56|4990.56|4990.56|4990.56|4990.56|0
1606212880000|2020-11-24 10:14:40|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|0
1606212910000|2020-11-24 10:15:10|4989.92|4989.92|4989.23|4989.23|4989.92|4989.92|4988.54|4988.54|0
1606212920000|2020-11-24 10:15:20|4988.96|4988.96|4988.96|4988.96|4988.96|4988.96|4988.96|4988.96|0
1606212940000|2020-11-24 10:15:40|4989.1|4989.1|4989.36|4989.36|4989.36|4989.36|4989.1|4989.1|0
1606212960000|2020-11-24 10:16:00|4989.5|4989.5|4989.5|4989.5|4989.5|4989.5|4989.5|4989.5|0
1606212970000|2020-11-24 10:16:10|4989.23|4989.23|4989.23|4989.23|4989.23|4989.23|4989.23|4989.23|0
1606212990000|2020-11-24 10:16:30|4989.17|4989.17|4989.17|4989.17|4989.17|4989.17|4989.17|4989.17|0
1606213000000|2020-11-24 10:16:40|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|0
1606213020000|2020-11-24 10:17:00|4990.03|4990.03|4989.18|4989.18|4990.36|4990.36|4989.18|4989.18|0
1606213030000|2020-11-24 10:17:10|4989.29|4989.29|4989.31|4989.31|4989.37|4989.37|4989.24|4989.24|0
1606213040000|2020-11-24 10:17:20|4989.55|4989.55|4990.23|4990.23|4990.23|4990.23|4989.55|4989.55|0
1606213080000|2020-11-24 10:18:00|4989.55|4989.55|4989|4989|4989.55|4989.55|4989|4989|0
1606213090000|2020-11-24 10:18:10|4988.6|4988.6|4988|4988|4988.6|4988.6|4988|4988|0
1606213100000|2020-11-24 10:18:20|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|0
1606213110000|2020-11-24 10:18:30|4989.38|4989.38|4989.38|4989.38|4989.38|4989.38|4989.38|4989.38|0
1606213140000|2020-11-24 10:19:00|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|4988.69|0
1606213160000|2020-11-24 10:19:20|4988.56|4988.56|4987.96|4987.96|4988.56|4988.56|4987.96|4987.96|0
1606213170000|2020-11-24 10:19:30|4987.82|4987.82|4987.82|4987.82|4987.82|4987.82|4987.82|4987.82|0
1606213200000|2020-11-24 10:20:00|4987.59|4987.59|4986.27|4986.27|4987.59|4987.59|4986.27|4986.27|0
1606213210000|2020-11-24 10:20:10|4986.02|4986.02|4985.64|4985.64|4986.02|4986.02|4985.38|4985.38|0
1606213220000|2020-11-24 10:20:20|4985.38|4985.38|4985.38|4985.38|4985.38|4985.38|4985.38|4985.38|0
1606213230000|2020-11-24 10:20:30|4985.24|4985.24|4985.24|4985.24|4985.24|4985.24|4985.24|4985.24|0
1606213240000|2020-11-24 10:20:40|4985.01|4985.01|4984.52|4984.52|4985.01|4985.01|4983.83|4983.83|0
1606213250000|2020-11-24 10:20:50|4984.6|4984.6|4984.45|4984.45|4984.6|4984.6|4983.76|4983.76|0
1606213260000|2020-11-24 10:21:00|4984.21|4984.21|4982.94|4982.94|4984.21|4984.21|4982.94|4982.94|0
1606213270000|2020-11-24 10:21:10|4983.35|4983.35|4983.17|4983.17|4983.35|4983.35|4983.17|4983.17|0
1606213290000|2020-11-24 10:21:30|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|0
1606213300000|2020-11-24 10:21:40|4983.08|4983.08|4983.08|4983.08|4983.14|4983.14|4983.08|4983.08|0
1606213320000|2020-11-24 10:22:00|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|0
1606213330000|2020-11-24 10:22:10|4982.9|4982.9|4982.21|4982.21|4982.9|4982.9|4982.21|4982.21|0
1606213340000|2020-11-24 10:22:20|4981.98|4981.98|4981.9|4981.9|4981.98|4981.98|4981.9|4981.9|0
1606213380000|2020-11-24 10:23:00|4981.98|4981.98|4982.67|4982.67|4982.67|4982.67|4981.98|4981.98|0
1606213420000|2020-11-24 10:23:40|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|0
1606213430000|2020-11-24 10:23:50|4982.96|4982.96|4982.96|4982.96|4982.96|4982.96|4982.96|4982.96|0
1606213450000|2020-11-24 10:24:10|4983.19|4983.19|4983.22|4983.22|4983.27|4983.27|4983.19|4983.19|0
1606213460000|2020-11-24 10:24:20|4983.08|4983.08|4982.95|4982.95|4983.08|4983.08|4982.95|4982.95|0
1606213470000|2020-11-24 10:24:30|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|0
1606213480000|2020-11-24 10:24:40|4983.87|4983.87|4983.87|4983.87|4983.87|4983.87|4983.87|4983.87|0
1606213500000|2020-11-24 10:25:00|4984.14|4984.14|4984.14|4984.14|4984.27|4984.27|4984.14|4984.14|0
1606213510000|2020-11-24 10:25:10|4984.05|4984.05|4984.05|4984.05|4984.05|4984.05|4984.05|4984.05|0
1606213520000|2020-11-24 10:25:20|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|0
1606213530000|2020-11-24 10:25:30|4984.32|4984.32|4984.32|4984.32|4984.32|4984.32|4984.32|4984.32|0
1606213540000|2020-11-24 10:25:40|4985.01|4985.01|4984.9|4984.9|4985.39|4985.39|4984.9|4984.9|0
1606213550000|2020-11-24 10:25:50|4985.01|4985.01|4984.86|4984.86|4985.01|4985.01|4984.74|4984.74|0
1606213560000|2020-11-24 10:26:00|4984.61|4984.61|4984.84|4984.84|4984.84|4984.84|4984.61|4984.61|0
1606213570000|2020-11-24 10:26:10|4984.78|4984.78|4984.78|4984.78|4984.78|4984.78|4984.78|4984.78|0
1606213580000|2020-11-24 10:26:20|4985.11|4985.11|4984.7|4984.7|4985.19|4985.19|4984.7|4984.7|0
1606213590000|2020-11-24 10:26:30|4984.43|4984.43|4984.43|4984.43|4984.43|4984.43|4984.43|4984.43|0
1606213610000|2020-11-24 10:26:50|4984.27|4984.27|4984.27|4984.27|4984.27|4984.27|4984.27|4984.27|0
1606213620000|2020-11-24 10:27:00|4984.6|4984.6|4984.1|4984.1|4984.6|4984.6|4984.1|4984.1|0
1606213640000|2020-11-24 10:27:20|4983.86|4983.86|4984.08|4984.08|4984.08|4984.08|4983.86|4983.86|0
1606213650000|2020-11-24 10:27:30|4984.14|4984.14|4984.14|4984.14|4984.14|4984.14|4984.14|4984.14|0
1606213660000|2020-11-24 10:27:40|4984.08|4984.08|4984.2|4984.2|4984.2|4984.2|4984.08|4984.08|0
1606213690000|2020-11-24 10:28:10|4983.51|4983.51|4983.28|4983.28|4983.51|4983.51|4983.28|4983.28|0
1606213710000|2020-11-24 10:28:30|4982.7|4982.7|4981.94|4981.94|4982.7|4982.7|4981.94|4981.94|0
1606213720000|2020-11-24 10:28:40|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|4981.83|0
1606213730000|2020-11-24 10:28:50|4982.32|4982.32|4982.48|4982.48|4982.48|4982.48|4982.24|4982.24|0
1606213760000|2020-11-24 10:29:20|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|0
1606213770000|2020-11-24 10:29:30|4983.54|4983.54|4983.77|4983.77|4983.77|4983.77|4983.54|4983.54|0
1606213800000|2020-11-24 10:30:00|4984.27|4984.27|4983.18|4983.18|4984.5|4984.5|4983.12|4983.12|0
1606213810000|2020-11-24 10:30:10|4983.3|4983.3|4983.3|4983.3|4983.3|4983.3|4983.3|4983.3|0
1606213820000|2020-11-24 10:30:20|4983.56|4983.56|4983.65|4983.65|4983.65|4983.65|4983.56|4983.56|0
1606213860000|2020-11-24 10:31:00|4984.05|4984.05|4984.31|4984.31|4984.31|4984.31|4984.05|4984.05|0
1606213870000|2020-11-24 10:31:10|4984.49|4984.49|4984.54|4984.54|4984.54|4984.54|4984.49|4984.49|0
1606213880000|2020-11-24 10:31:20|4984.66|4984.66|4985.23|4985.23|4985.23|4985.23|4984.66|4984.66|0
1606213890000|2020-11-24 10:31:30|4985.1|4985.1|4985.1|4985.1|4985.1|4985.1|4985.1|4985.1|0
1606213900000|2020-11-24 10:31:40|4985.04|4985.04|4984.87|4984.87|4985.04|4985.04|4984.87|4984.87|0
1606213920000|2020-11-24 10:32:00|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|0
1606213930000|2020-11-24 10:32:10|4984.68|4984.68|4984.93|4984.93|4984.93|4984.93|4984.68|4984.68|0
1606213950000|2020-11-24 10:32:30|4985.16|4985.16|4984.84|4984.84|4985.16|4985.16|4984.84|4984.84|0
1606213960000|2020-11-24 10:32:40|4984.97|4984.97|4984.97|4984.97|4984.97|4984.97|4984.97|4984.97|0
1606213970000|2020-11-24 10:32:50|4984.74|4984.74|4985.47|4985.47|4985.47|4985.47|4984.74|4984.74|0
1606213980000|2020-11-24 10:33:00|4985.61|4985.61|4985.85|4985.85|4985.85|4985.85|4985.61|4985.61|0
1606213990000|2020-11-24 10:33:10|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|0
1606214000000|2020-11-24 10:33:20|4985|4985|4984.18|4984.18|4985|4985|4984.18|4984.18|0
1606214010000|2020-11-24 10:33:30|4984.45|4984.45|4985.52|4985.52|4985.52|4985.52|4984.45|4984.45|0
1606214020000|2020-11-24 10:33:40|4986.89|4986.89|4987.58|4987.58|4987.58|4987.58|4986.89|4986.89|0
1606214040000|2020-11-24 10:34:00|4987.52|4987.52|4987.52|4987.52|4987.52|4987.52|4987.52|4987.52|0
1606214050000|2020-11-24 10:34:10|4986.84|4986.84|4987.12|4987.12|4987.12|4987.12|4986.84|4986.84|0
1606214060000|2020-11-24 10:34:20|4987.18|4987.18|4987.18|4987.18|4987.18|4987.18|4987.18|4987.18|0
1606214090000|2020-11-24 10:34:50|4987.26|4987.26|4987.26|4987.26|4987.26|4987.26|4987.26|4987.26|0
1606214110000|2020-11-24 10:35:10|4987.49|4987.49|4987.83|4987.83|4987.83|4987.83|4987.49|4987.49|0
1606214140000|2020-11-24 10:35:40|4989.21|4989.21|4989.21|4989.21|4989.21|4989.21|4989.21|4989.21|0
1606214170000|2020-11-24 10:36:10|4988.94|4988.94|4987.27|4987.27|4988.94|4988.94|4987.27|4987.27|0
1606214180000|2020-11-24 10:36:20|4987.14|4987.14|4985.77|4985.77|4987.14|4987.14|4985.77|4985.77|0
1606214190000|2020-11-24 10:36:30|4985.88|4985.88|4986.05|4986.05|4986.05|4986.05|4985.88|4985.88|0
1606214210000|2020-11-24 10:36:50|4985.92|4985.92|4985.59|4985.59|4985.92|4985.92|4985.59|4985.59|0
1606214220000|2020-11-24 10:37:00|4985.06|4985.06|4984.79|4984.79|4985.06|4985.06|4984.79|4984.79|0
1606214230000|2020-11-24 10:37:10|4984.66|4984.66|4984.66|4984.66|4984.66|4984.66|4984.66|4984.66|0
1606214240000|2020-11-24 10:37:20|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|4984.92|0
1606214250000|2020-11-24 10:37:30|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|0
1606214260000|2020-11-24 10:37:40|4984.52|4984.52|4984.26|4984.26|4984.52|4984.52|4984.26|4984.26|0
1606214270000|2020-11-24 10:37:50|4984.66|4984.66|4985.73|4985.73|4985.73|4985.73|4984.66|4984.66|0
1606214280000|2020-11-24 10:38:00|4985.59|4985.59|4986.15|4986.15|4986.15|4986.15|4985.46|4985.46|0
1606214300000|2020-11-24 10:38:20|4986.01|4986.01|4986.01|4986.01|4986.01|4986.01|4986.01|4986.01|0
1606214310000|2020-11-24 10:38:30|4986.7|4986.7|4986.7|4986.7|4986.7|4986.7|4986.7|4986.7|0
1606214320000|2020-11-24 10:38:40|4986.83|4986.83|4986.83|4986.83|4986.83|4986.83|4986.83|4986.83|0
1606214330000|2020-11-24 10:38:50|4986.97|4986.97|4987.24|4987.24|4987.24|4987.24|4986.97|4986.97|0
1606214350000|2020-11-24 10:39:10|4986.97|4986.97|4986.83|4986.83|4986.97|4986.97|4986.83|4986.83|0
1606214360000|2020-11-24 10:39:20|4986.97|4986.97|4986.44|4986.44|4986.97|4986.97|4986.44|4986.44|0
1606214370000|2020-11-24 10:39:30|4985.75|4985.75|4985.75|4985.75|4985.75|4985.75|4985.75|4985.75|0
1606214380000|2020-11-24 10:39:40|4985.62|4985.62|4985.62|4985.62|4985.62|4985.62|4985.62|4985.62|0
1606214390000|2020-11-24 10:39:50|4985.49|4985.49|4985.62|4985.62|4985.62|4985.62|4985.49|4985.49|0
1606214400000|2020-11-24 10:40:00|4984.93|4984.93|4984.93|4984.93|4984.93|4984.93|4984.93|4984.93|0
1606214430000|2020-11-24 10:40:30|4985.2|4985.2|4985.33|4985.33|4985.33|4985.33|4985.2|4985.2|0
1606214460000|2020-11-24 10:41:00|4985.62|4985.62|4986.33|4986.33|4986.33|4986.33|4985.62|4985.62|0
1606214490000|2020-11-24 10:41:30|4985.53|4985.53|4985.33|4985.33|4985.53|4985.53|4985.33|4985.33|0
1606214500000|2020-11-24 10:41:40|4985.2|4985.2|4984.34|4984.34|4985.2|4985.2|4984.34|4984.34|0
1606214510000|2020-11-24 10:41:50|4984.57|4984.57|4984.62|4984.62|4984.62|4984.62|4984.57|4984.57|0
1606214520000|2020-11-24 10:42:00|4984.87|4984.87|4984.95|4984.95|4985.04|4985.04|4984.87|4984.87|0
1606214530000|2020-11-24 10:42:10|4984.72|4984.72|4984.72|4984.72|4984.72|4984.72|4984.72|4984.72|0
1606214540000|2020-11-24 10:42:20|4984.78|4984.78|4984.78|4984.78|4984.78|4984.78|4984.78|4984.78|0
1606214550000|2020-11-24 10:42:30|4984.28|4984.28|4984.02|4984.02|4984.28|4984.28|4984.02|4984.02|0
1606214560000|2020-11-24 10:42:40|4981.95|4981.95|4982.68|4982.68|4982.74|4982.74|4981.95|4981.95|0
1606214570000|2020-11-24 10:42:50|4982.91|4982.91|4982.74|4982.74|4982.91|4982.91|4982.74|4982.74|0
1606214580000|2020-11-24 10:43:00|4982.05|4982.05|4982.05|4982.05|4982.05|4982.05|4982.05|4982.05|0
1606214600000|2020-11-24 10:43:20|4981.82|4981.82|4982.13|4982.13|4982.18|4982.18|4981.82|4981.82|0
1606214610000|2020-11-24 10:43:30|4982.3|4982.3|4982.35|4982.35|4982.35|4982.35|4982.3|4982.3|0
1606214640000|2020-11-24 10:44:00|4982.62|4982.62|4982.89|4982.89|4982.89|4982.89|4982.62|4982.62|0
1606214650000|2020-11-24 10:44:10|4981.51|4981.51|4981.34|4981.34|4981.51|4981.51|4981.34|4981.34|0
1606214660000|2020-11-24 10:44:20|4981.21|4981.21|4979.98|4979.98|4981.21|4981.21|4979.98|4979.98|0
1606214670000|2020-11-24 10:44:30|4980.14|4980.14|4980.27|4980.27|4980.27|4980.27|4980.14|4980.14|0
1606214680000|2020-11-24 10:44:40|4979.59|4979.59|4979.59|4979.59|4979.59|4979.59|4979.59|4979.59|0
1606214690000|2020-11-24 10:44:50|4979.45|4979.45|4979.45|4979.45|4979.45|4979.45|4979.45|4979.45|0
1606214710000|2020-11-24 10:45:10|4978.08|4978.08|4978.63|4978.63|4978.77|4978.77|4978.08|4978.08|0
1606214720000|2020-11-24 10:45:20|4978.77|4978.77|4978.85|4978.85|4978.85|4978.85|4978.77|4978.77|0
1606214730000|2020-11-24 10:45:30|4978.15|4978.15|4978.01|4978.01|4978.15|4978.15|4978.01|4978.01|0
1606214740000|2020-11-24 10:45:40|4978.15|4978.15|4977.59|4977.59|4978.28|4978.28|4977.59|4977.59|0
1606214750000|2020-11-24 10:45:50|4976.91|4976.91|4976.77|4976.77|4976.91|4976.91|4976.77|4976.77|0
1606214780000|2020-11-24 10:46:20|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|0
1606214790000|2020-11-24 10:46:30|4975.88|4975.88|4975.05|4975.05|4975.88|4975.88|4974.83|4974.83|0
1606214800000|2020-11-24 10:46:40|4974.94|4974.94|4974.94|4974.94|4974.94|4974.94|4974.94|4974.94|0
1606214810000|2020-11-24 10:46:50|4974.88|4974.88|4974.88|4974.88|4974.88|4974.88|4974.88|4974.88|0
1606214820000|2020-11-24 10:47:00|4975.57|4975.57|4975.74|4975.74|4975.74|4975.74|4975.57|4975.57|0
1606214830000|2020-11-24 10:47:10|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|0
1606214840000|2020-11-24 10:47:20|4975.8|4975.8|4975.8|4975.8|4975.8|4975.8|4975.8|4975.8|0
1606214860000|2020-11-24 10:47:40|4975.4|4975.4|4975.74|4975.74|4975.74|4975.74|4975.4|4975.4|0
1606214870000|2020-11-24 10:47:50|4976.03|4976.03|4976.09|4976.09|4976.09|4976.09|4976.03|4976.03|0
1606214880000|2020-11-24 10:48:00|4976.55|4976.55|4976.85|4976.85|4976.85|4976.85|4976.32|4976.32|0
1606214900000|2020-11-24 10:48:20|4977.54|4977.54|4977.13|4977.13|4977.54|4977.54|4977.13|4977.13|0
1606214910000|2020-11-24 10:48:30|4976.72|4976.72|4975.85|4975.85|4976.8|4976.8|4975.85|4975.85|0
1606214920000|2020-11-24 10:48:40|4974.77|4974.77|4974.36|4974.36|4974.77|4974.77|4974.36|4974.36|0
1606214930000|2020-11-24 10:48:50|4974.13|4974.13|4972.1|4972.1|4974.13|4974.13|4971.77|4971.77|0
1606214940000|2020-11-24 10:49:00|4972.18|4972.18|4973.25|4973.25|4973.25|4973.25|4972.18|4972.18|0
1606214950000|2020-11-24 10:49:10|4973.5|4973.5|4974.71|4974.71|4974.77|4974.77|4973.5|4973.5|0
1606214970000|2020-11-24 10:49:30|4975|4975|4975.13|4975.13|4975.13|4975.13|4975|4975|0
1606214980000|2020-11-24 10:49:40|4974.84|4974.84|4974.84|4974.84|4974.84|4974.84|4974.84|4974.84|0
1606215000000|2020-11-24 10:50:00|4975.17|4975.17|4976.78|4976.78|4976.78|4976.78|4975.17|4975.17|0
1606215010000|2020-11-24 10:50:10|4976.38|4976.38|4976.38|4976.38|4976.38|4976.38|4976.38|4976.38|0
1606215020000|2020-11-24 10:50:20|4976.27|4976.27|4976.15|4976.15|4976.27|4976.27|4976.15|4976.15|0
1606215040000|2020-11-24 10:50:40|4976.24|4976.24|4976.4|4976.4|4976.4|4976.4|4976.15|4976.15|0
1606215050000|2020-11-24 10:50:50|4976.73|4976.73|4976.03|4976.03|4976.73|4976.73|4976.03|4976.03|0
1606215060000|2020-11-24 10:51:00|4976.2|4976.2|4976.02|4976.02|4976.2|4976.2|4975.96|4975.96|0
1606215070000|2020-11-24 10:51:10|4976.25|4976.25|4976.25|4976.25|4976.25|4976.25|4976.25|4976.25|0
1606215080000|2020-11-24 10:51:20|4976.03|4976.03|4976.53|4976.53|4976.77|4976.77|4976.03|4976.03|0
1606215090000|2020-11-24 10:51:30|4976.62|4976.62|4977.03|4977.03|4977.03|4977.03|4976.62|4976.62|0
1606215100000|2020-11-24 10:51:40|4976.97|4976.97|4976.97|4976.97|4976.97|4976.97|4976.97|4976.97|0
1606215110000|2020-11-24 10:51:50|4977.08|4977.08|4977.75|4977.75|4977.75|4977.75|4976.4|4976.4|0
1606215130000|2020-11-24 10:52:10|4977.87|4977.87|4977.87|4977.87|4977.87|4977.87|4977.87|4977.87|0
1606215140000|2020-11-24 10:52:20|4977.79|4977.79|4978.03|4978.03|4978.03|4978.03|4977.7|4977.7|0
1606215150000|2020-11-24 10:52:30|4978.27|4978.27|4978.75|4978.75|4978.75|4978.75|4978.27|4978.27|0
1606215160000|2020-11-24 10:52:40|4979.44|4979.44|4979.45|4979.45|4979.45|4979.45|4979.2|4979.2|0
1606215180000|2020-11-24 10:53:00|4979.53|4979.53|4979.61|4979.61|4979.61|4979.61|4979.53|4979.53|0
1606215190000|2020-11-24 10:53:10|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|0
1606215220000|2020-11-24 10:53:40|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|4978.94|0
1606215240000|2020-11-24 10:54:00|4978.7|4978.7|4978.7|4978.7|4978.7|4978.7|4978.7|4978.7|0
1606215270000|2020-11-24 10:54:30|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|4979.03|0
1606215310000|2020-11-24 10:55:10|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|0
1606215320000|2020-11-24 10:55:20|4979.36|4979.36|4979.3|4979.3|4979.36|4979.36|4979.3|4979.3|0
1606215330000|2020-11-24 10:55:30|4979.13|4979.13|4979.03|4979.03|4979.3|4979.3|4979.03|4979.03|0
1606215340000|2020-11-24 10:55:40|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|0
1606215380000|2020-11-24 10:56:20|4978.93|4978.93|4979.2|4979.2|4979.2|4979.2|4978.93|4978.93|0
1606215410000|2020-11-24 10:56:50|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|0
1606215440000|2020-11-24 10:57:20|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|4979.3|0
1606215450000|2020-11-24 10:57:30|4979.43|4979.43|4979.43|4979.43|4979.43|4979.43|4979.43|4979.43|0
1606215480000|2020-11-24 10:58:00|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|0
1606215490000|2020-11-24 10:58:10|4978.5|4978.5|4978.5|4978.5|4978.5|4978.5|4978.5|4978.5|0
1606215500000|2020-11-24 10:58:20|4978.58|4978.58|4978.53|4978.53|4978.66|4978.66|4978.53|4978.53|0
1606215520000|2020-11-24 10:58:40|4978.61|4978.61|4978.99|4978.99|4978.99|4978.99|4978.61|4978.61|0
1606215540000|2020-11-24 10:59:00|4979.68|4979.68|4979.68|4979.68|4979.68|4979.68|4979.68|4979.68|0
1606215550000|2020-11-24 10:59:10|4981.05|4981.05|4981.74|4981.74|4981.74|4981.74|4981.05|4981.05|0
1606215560000|2020-11-24 10:59:20|4981.85|4981.85|4981.85|4981.85|4981.85|4981.85|4981.85|4981.85|0
1606215580000|2020-11-24 10:59:40|4982.09|4982.09|4981.95|4981.95|4982.09|4982.09|4981.95|4981.95|0
1606215590000|2020-11-24 10:59:50|4981.9|4981.9|4981.9|4981.9|4981.9|4981.9|4981.9|4981.9|0
1606215600000|2020-11-24 11:00:00|4980.35|4980.35|4979.11|4979.11|4980.35|4980.35|4979.11|4979.11|0
1606215610000|2020-11-24 11:00:10|4978.99|4978.99|4979.11|4979.11|4979.11|4979.11|4978.82|4978.82|0
1606215620000|2020-11-24 11:00:20|4979.16|4979.16|4979.22|4979.22|4979.22|4979.22|4979.16|4979.16|0
1606215630000|2020-11-24 11:00:30|4979.28|4979.28|4979.28|4979.28|4979.28|4979.28|4979.28|4979.28|0
1606215640000|2020-11-24 11:00:40|4979.01|4979.01|4979.01|4979.01|4979.01|4979.01|4979.01|4979.01|0
1606215650000|2020-11-24 11:00:50|4979.15|4979.15|4979.28|4979.28|4979.28|4979.28|4979.15|4979.15|0
1606215660000|2020-11-24 11:01:00|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|0
1606215680000|2020-11-24 11:01:20|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|4979.14|0
1606215720000|2020-11-24 11:02:00|4978.87|4978.87|4978.87|4978.87|4978.87|4978.87|4978.87|4978.87|0
1606215730000|2020-11-24 11:02:10|4978.19|4978.19|4978.19|4978.19|4978.19|4978.19|4978.19|4978.19|0
1606215740000|2020-11-24 11:02:20|4978.42|4978.42|4978.42|4978.42|4978.42|4978.42|4978.42|4978.42|0
1606215750000|2020-11-24 11:02:30|4979.11|4979.11|4979.11|4979.11|4979.11|4979.11|4979.11|4979.11|0
1606215780000|2020-11-24 11:03:00|4979.8|4979.8|4980.72|4980.72|4980.72|4980.72|4979.8|4979.8|0
1606215790000|2020-11-24 11:03:10|4980.95|4980.95|4980.84|4980.84|4980.95|4980.95|4980.84|4980.84|0
1606215810000|2020-11-24 11:03:30|4980.42|4980.42|4980.42|4980.42|4980.42|4980.42|4980.42|4980.42|0
1606215820000|2020-11-24 11:03:40|4980.34|4980.34|4980.23|4980.23|4980.34|4980.34|4980.23|4980.23|0
1606215830000|2020-11-24 11:03:50|4980.17|4980.17|4980.34|4980.34|4980.34|4980.34|4980.17|4980.17|0
1606215880000|2020-11-24 11:04:40|4980.51|4980.51|4982.1|4982.1|4982.1|4982.1|4980.51|4980.51|0
1606215910000|2020-11-24 11:05:10|4982.78|4982.78|4982.92|4982.92|4982.92|4982.92|4982.78|4982.78|0
1606215920000|2020-11-24 11:05:20|4983.15|4983.15|4983.4|4983.4|4983.4|4983.4|4983.15|4983.15|0
1606215930000|2020-11-24 11:05:30|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|4983.53|0
1606215940000|2020-11-24 11:05:40|4983.78|4983.78|4983.78|4983.78|4983.78|4983.78|4983.78|4983.78|0
1606215960000|2020-11-24 11:06:00|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|0
1606215980000|2020-11-24 11:06:20|4983.78|4983.78|4983.78|4983.78|4983.78|4983.78|4983.78|4983.78|0
1606216010000|2020-11-24 11:06:50|4983.64|4983.64|4983.88|4983.88|4983.88|4983.88|4983.64|4983.64|0
1606216020000|2020-11-24 11:07:00|4985.25|4985.25|4985.25|4985.25|4985.25|4985.25|4985.25|4985.25|0
1606216050000|2020-11-24 11:07:30|4985.31|4985.31|4985.87|4985.87|4985.87|4985.87|4985.31|4985.31|0
1606216060000|2020-11-24 11:07:40|4985.76|4985.76|4985.07|4985.07|4985.76|4985.76|4985.07|4985.07|0
1606216080000|2020-11-24 11:08:00|4985.21|4985.21|4985.21|4985.21|4985.21|4985.21|4985.21|4985.21|0
1606216090000|2020-11-24 11:08:10|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|0
1606216100000|2020-11-24 11:08:20|4984.61|4984.61|4984.61|4984.61|4984.61|4984.61|4984.61|4984.61|0
1606216130000|2020-11-24 11:08:50|4984.48|4984.48|4984.48|4984.48|4984.48|4984.48|4984.48|4984.48|0
1606216160000|2020-11-24 11:09:20|4984.56|4984.56|4984.56|4984.56|4984.56|4984.56|4984.56|4984.56|0
1606216170000|2020-11-24 11:09:30|4984.62|4984.62|4984.62|4984.62|4984.67|4984.67|4984.62|4984.62|0
1606216180000|2020-11-24 11:09:40|4984.44|4984.44|4984.44|4984.44|4984.44|4984.44|4984.44|4984.44|0
1606216210000|2020-11-24 11:10:10|4984.27|4984.27|4984.27|4984.27|4984.27|4984.27|4984.27|4984.27|0
1606216220000|2020-11-24 11:10:20|4983.94|4983.94|4983.81|4983.81|4983.94|4983.94|4983.81|4983.81|0
1606216230000|2020-11-24 11:10:30|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|4983.73|0
1606216250000|2020-11-24 11:10:50|4983.04|4983.04|4982.77|4982.77|4983.04|4983.04|4982.77|4982.77|0
1606216260000|2020-11-24 11:11:00|4982.91|4982.91|4982.77|4982.77|4982.91|4982.91|4982.77|4982.77|0
1606216270000|2020-11-24 11:11:10|4982.64|4982.64|4982.27|4982.27|4982.64|4982.64|4982.27|4982.27|0
1606216290000|2020-11-24 11:11:30|4982.1|4982.1|4981.99|4981.99|4982.1|4982.1|4981.99|4981.99|0
1606216320000|2020-11-24 11:12:00|4981.87|4981.87|4982.32|4982.32|4982.73|4982.73|4981.87|4981.87|0
1606216340000|2020-11-24 11:12:20|4982.49|4982.49|4983.37|4983.37|4983.37|4983.37|4982.49|4982.49|0
1606216350000|2020-11-24 11:12:30|4983.12|4983.12|4983.54|4983.54|4983.54|4983.54|4983.12|4983.12|0
1606216370000|2020-11-24 11:12:50|4983.67|4983.67|4983.42|4983.42|4983.67|4983.67|4983.42|4983.42|0
1606216380000|2020-11-24 11:13:00|4983.29|4983.29|4982.92|4982.92|4983.29|4983.29|4982.92|4982.92|0
1606216410000|2020-11-24 11:13:30|4983.19|4983.19|4983.19|4983.19|4983.19|4983.19|4983.19|4983.19|0
1606216430000|2020-11-24 11:13:50|4983.56|4983.56|4983.56|4983.56|4983.56|4983.56|4983.56|4983.56|0
1606216450000|2020-11-24 11:14:10|4983.15|4983.15|4983.15|4983.15|4983.15|4983.15|4983.15|4983.15|0
1606216460000|2020-11-24 11:14:20|4982.47|4982.47|4981.27|4981.27|4982.47|4982.47|4981.27|4981.27|0
1606216480000|2020-11-24 11:14:40|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|0
1606216490000|2020-11-24 11:14:50|4981.13|4981.13|4981.18|4981.18|4981.18|4981.18|4981.13|4981.13|0
1606216500000|2020-11-24 11:15:00|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|0
1606216510000|2020-11-24 11:15:10|4981.47|4981.47|4981.47|4981.47|4981.47|4981.47|4981.47|4981.47|0
1606216520000|2020-11-24 11:15:20|4981.56|4981.56|4981.8|4981.8|4981.8|4981.8|4981.56|4981.56|0
1606216530000|2020-11-24 11:15:30|4982.17|4982.17|4983.03|4983.03|4983.03|4983.03|4982.17|4982.17|0
1606216540000|2020-11-24 11:15:40|4982.7|4982.7|4982.7|4982.7|4982.7|4982.7|4982.7|4982.7|0
1606216550000|2020-11-24 11:15:50|4982.82|4982.82|4982.7|4982.7|4982.82|4982.82|4982.7|4982.7|0
1606216560000|2020-11-24 11:16:00|4982.65|4982.65|4982.7|4982.7|4982.7|4982.7|4982.65|4982.65|0
1606216570000|2020-11-24 11:16:10|4982.87|4982.87|4983.57|4983.57|4983.57|4983.57|4982.87|4982.87|0
1606216610000|2020-11-24 11:16:50|4983.86|4983.86|4983.69|4983.69|4983.86|4983.86|4983.69|4983.69|0
1606216620000|2020-11-24 11:17:00|4983.75|4983.75|4983.1|4983.1|4983.78|4983.78|4983.1|4983.1|0
1606216630000|2020-11-24 11:17:10|4982.98|4982.98|4982.98|4982.98|4982.98|4982.98|4982.98|4982.98|0
1606216640000|2020-11-24 11:17:20|4982.51|4982.51|4982.51|4982.51|4982.51|4982.51|4982.51|4982.51|0
1606216650000|2020-11-24 11:17:30|4982.69|4982.69|4982.82|4982.82|4982.82|4982.82|4982.69|4982.69|0
1606216680000|2020-11-24 11:18:00|4982.94|4982.94|4983.19|4983.19|4983.25|4983.25|4982.94|4982.94|0
1606216700000|2020-11-24 11:18:20|4983.25|4983.25|4982.5|4982.5|4983.25|4983.25|4982.5|4982.5|0
1606216710000|2020-11-24 11:18:30|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|0
1606216720000|2020-11-24 11:18:40|4982.92|4982.92|4982.92|4982.92|4982.92|4982.92|4982.92|4982.92|0
1606216730000|2020-11-24 11:18:50|4983|4983|4982.84|4982.84|4983|4983|4982.84|4982.84|0
1606216760000|2020-11-24 11:19:20|4982.7|4982.7|4982.88|4982.88|4982.88|4982.88|4982.7|4982.7|0
1606216770000|2020-11-24 11:19:30|4983.11|4983.11|4983|4983|4983.11|4983.11|4983|4983|0
1606216780000|2020-11-24 11:19:40|4983.13|4983.13|4983.19|4983.19|4983.19|4983.19|4983.13|4983.13|0
1606216790000|2020-11-24 11:19:50|4982.5|4982.5|4982.5|4982.5|4982.5|4982.5|4982.5|4982.5|0
1606216800000|2020-11-24 11:20:00|4982.27|4982.27|4982.27|4982.27|4982.27|4982.27|4982.27|4982.27|0
1606216810000|2020-11-24 11:20:10|4981.58|4981.58|4981.64|4981.64|4981.64|4981.64|4981.58|4981.58|0
1606216830000|2020-11-24 11:20:30|4981.97|4981.97|4980.68|4980.68|4982.05|4982.05|4980.68|4980.68|0
1606216840000|2020-11-24 11:20:40|4980.35|4980.35|4979.16|4979.16|4980.35|4980.35|4979.06|4979.06|0
1606216850000|2020-11-24 11:20:50|4979.22|4979.22|4980.59|4980.59|4981.28|4981.28|4979.22|4979.22|0
1606216860000|2020-11-24 11:21:00|4980.65|4980.65|4980.96|4980.96|4980.96|4980.96|4980.39|4980.39|0
1606216880000|2020-11-24 11:21:20|4979.59|4979.59|4979.45|4979.45|4979.59|4979.59|4979.45|4979.45|0
1606216940000|2020-11-24 11:22:20|4979.28|4979.28|4979.28|4979.28|4979.28|4979.28|4979.28|4979.28|0
1606216950000|2020-11-24 11:22:30|4978.87|4978.87|4978.87|4978.87|4978.87|4978.87|4978.87|4978.87|0
1606216980000|2020-11-24 11:23:00|4979|4979|4979|4979|4979|4979|4979|4979|0
1606216990000|2020-11-24 11:23:10|4979.12|4979.12|4979.25|4979.25|4979.25|4979.25|4979.12|4979.12|0
1606217000000|2020-11-24 11:23:20|4979.37|4979.37|4979.37|4979.37|4979.37|4979.37|4979.37|4979.37|0
1606217010000|2020-11-24 11:23:30|4979.6|4979.6|4979.83|4979.83|4979.83|4979.83|4979.6|4979.6|0
1606217020000|2020-11-24 11:23:40|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|0
1606217040000|2020-11-24 11:24:00|4979.73|4979.73|4979.73|4979.73|4979.73|4979.73|4979.73|4979.73|0
1606217050000|2020-11-24 11:24:10|4979.9|4979.9|4979.9|4979.9|4979.9|4979.9|4979.9|4979.9|0
1606217070000|2020-11-24 11:24:30|4979.77|4979.77|4980|4980|4980|4980|4979.77|4979.77|0
1606217080000|2020-11-24 11:24:40|4979.83|4979.83|4979.83|4979.83|4979.83|4979.83|4979.83|4979.83|0
1606217090000|2020-11-24 11:24:50|4979.14|4979.14|4978.91|4978.91|4979.14|4979.14|4978.91|4978.91|0
1606217110000|2020-11-24 11:25:10|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|0
1606217120000|2020-11-24 11:25:20|4978.58|4978.58|4978.58|4978.58|4978.58|4978.58|4978.58|4978.58|0
1606217130000|2020-11-24 11:25:30|4978.17|4978.17|4977.76|4977.76|4978.17|4978.17|4977.76|4977.76|0
1606217150000|2020-11-24 11:25:50|4977.42|4977.42|4978.1|4978.1|4978.1|4978.1|4977.42|4977.42|0
1606217160000|2020-11-24 11:26:00|4978.79|4978.79|4977.74|4977.74|4978.79|4978.79|4977.61|4977.61|0
1606217170000|2020-11-24 11:26:10|4977.87|4977.87|4977.93|4977.93|4977.93|4977.93|4977.87|4977.87|0
1606217190000|2020-11-24 11:26:30|4977.99|4977.99|4977.59|4977.59|4977.99|4977.99|4977.59|4977.59|0
1606217200000|2020-11-24 11:26:40|4977.47|4977.47|4977.47|4977.47|4977.47|4977.47|4977.47|4977.47|0
1606217230000|2020-11-24 11:27:10|4977.24|4977.24|4977.24|4977.24|4977.24|4977.24|4977.24|4977.24|0
1606217270000|2020-11-24 11:27:50|4977.93|4977.93|4977.93|4977.93|4977.93|4977.93|4977.93|4977.93|0
1606217280000|2020-11-24 11:28:00|4977.68|4977.68|4977.68|4977.68|4977.68|4977.68|4977.68|4977.68|0
1606217290000|2020-11-24 11:28:10|4977.55|4977.55|4978.24|4978.24|4978.24|4978.24|4977.55|4977.55|0
1606217310000|2020-11-24 11:28:30|4978.49|4978.49|4978.49|4978.49|4978.49|4978.49|4978.49|4978.49|0
1606217320000|2020-11-24 11:28:40|4978.62|4978.62|4978.87|4978.87|4978.87|4978.87|4978.62|4978.62|0
1606217350000|2020-11-24 11:29:10|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|0
1606217370000|2020-11-24 11:29:30|4978.79|4978.79|4978.46|4978.46|4978.79|4978.79|4978.46|4978.46|0
1606217380000|2020-11-24 11:29:40|4978.59|4978.59|4978.59|4978.59|4978.59|4978.59|4978.59|4978.59|0
1606217390000|2020-11-24 11:29:50|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|0
1606217400000|2020-11-24 11:30:00|4978.4|4978.4|4977.71|4977.71|4978.4|4978.4|4977.71|4977.71|0
1606217410000|2020-11-24 11:30:10|4977.02|4977.02|4976.89|4976.89|4977.02|4977.02|4976.89|4976.89|0
1606217420000|2020-11-24 11:30:20|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|0
1606217430000|2020-11-24 11:30:30|4976.12|4976.12|4976.04|4976.04|4976.12|4976.12|4976.04|4976.04|0
1606217450000|2020-11-24 11:30:50|4975.98|4975.98|4975.98|4975.98|4975.98|4975.98|4975.98|4975.98|0
1606217460000|2020-11-24 11:31:00|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|0
1606217480000|2020-11-24 11:31:20|4975.18|4975.18|4974.78|4974.78|4975.18|4975.18|4974.78|4974.78|0
1606217490000|2020-11-24 11:31:30|4974.54|4974.54|4974.54|4974.54|4974.54|4974.54|4974.54|4974.54|0
1606217500000|2020-11-24 11:31:40|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|4974.14|0
1606217510000|2020-11-24 11:31:50|4974.28|4974.28|4974.41|4974.41|4974.41|4974.41|4974.28|4974.28|0
1606217520000|2020-11-24 11:32:00|4974.24|4974.24|4974.49|4974.49|4974.49|4974.49|4974.13|4974.13|0
1606217560000|2020-11-24 11:32:40|4974.33|4974.33|4974.16|4974.16|4974.33|4974.33|4974.16|4974.16|0
1606217570000|2020-11-24 11:32:50|4974.4|4974.4|4974.4|4974.4|4974.4|4974.4|4974.4|4974.4|0
1606217580000|2020-11-24 11:33:00|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|4974.26|0
1606217590000|2020-11-24 11:33:10|4974.43|4974.43|4975.81|4975.81|4975.81|4975.81|4974.43|4974.43|0
1606217610000|2020-11-24 11:33:30|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|0
1606217620000|2020-11-24 11:33:40|4975.29|4975.29|4975.17|4975.17|4975.29|4975.29|4975.17|4975.17|0
1606217630000|2020-11-24 11:33:50|4974.88|4974.88|4974.83|4974.83|4974.88|4974.88|4974.83|4974.83|0
1606217660000|2020-11-24 11:34:20|4974.91|4974.91|4975.49|4975.49|4975.49|4975.49|4974.91|4974.91|0
1606217670000|2020-11-24 11:34:30|4975.15|4975.15|4975.15|4975.15|4975.15|4975.15|4975.15|4975.15|0
1606217680000|2020-11-24 11:34:40|4975.21|4975.21|4975.21|4975.21|4975.21|4975.21|4975.21|4975.21|0
1606217700000|2020-11-24 11:35:00|4975.89|4975.89|4976.85|4976.85|4976.85|4976.85|4975.89|4975.89|0
1606217710000|2020-11-24 11:35:10|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|0
1606217720000|2020-11-24 11:35:20|4977.62|4977.62|4977.62|4977.62|4977.62|4977.62|4977.62|4977.62|0
1606217730000|2020-11-24 11:35:30|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|0
1606217770000|2020-11-24 11:36:10|4976.8|4976.8|4976.8|4976.8|4976.8|4976.8|4976.8|4976.8|0
1606217790000|2020-11-24 11:36:30|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|0
1606217820000|2020-11-24 11:37:00|4977.07|4977.07|4977.15|4977.15|4977.15|4977.15|4977.07|4977.07|0
1606217830000|2020-11-24 11:37:10|4977.28|4977.28|4977.14|4977.14|4977.36|4977.36|4977.14|4977.14|0
1606217840000|2020-11-24 11:37:20|4976.87|4976.87|4976.87|4976.87|4976.87|4976.87|4976.87|4976.87|0
1606217850000|2020-11-24 11:37:30|4976.98|4976.98|4977.04|4977.04|4977.04|4977.04|4976.93|4976.93|0
1606217860000|2020-11-24 11:37:40|4977.12|4977.12|4977.12|4977.12|4977.12|4977.12|4977.12|4977.12|0
1606217880000|2020-11-24 11:38:00|4977.37|4977.37|4977.62|4977.62|4977.62|4977.62|4977.37|4977.37|0
1606217890000|2020-11-24 11:38:10|4978.3|4978.3|4978.07|4978.07|4978.3|4978.3|4978.07|4978.07|0
1606217920000|2020-11-24 11:38:40|4978.13|4978.13|4978.13|4978.13|4978.13|4978.13|4978.13|4978.13|0
1606217960000|2020-11-24 11:39:20|4977.44|4977.44|4976.07|4976.07|4977.44|4977.44|4976.07|4976.07|0
1606217970000|2020-11-24 11:39:30|4975.94|4975.94|4975.94|4975.94|4975.94|4975.94|4975.94|4975.94|0
1606217980000|2020-11-24 11:39:40|4976.11|4976.11|4976.17|4976.17|4976.17|4976.17|4976.11|4976.11|0
1606218000000|2020-11-24 11:40:00|4976|4976|4975.77|4975.77|4976.05|4976.05|4975.77|4975.77|0
1606218010000|2020-11-24 11:40:10|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|0
1606218030000|2020-11-24 11:40:30|4975.82|4975.82|4975.82|4975.82|4975.82|4975.82|4975.58|4975.58|0
1606218040000|2020-11-24 11:40:40|4975.59|4975.59|4975.59|4975.59|4975.59|4975.59|4975.59|4975.59|0
1606218050000|2020-11-24 11:40:50|4975.82|4975.82|4975.53|4975.53|4975.82|4975.82|4975.53|4975.53|0
1606218060000|2020-11-24 11:41:00|4975.59|4975.59|4975.02|4975.02|4975.59|4975.59|4974.9|4974.9|0
1606218120000|2020-11-24 11:42:00|4974.33|4974.33|4974.16|4974.16|4974.33|4974.33|4974.16|4974.16|0
1606218150000|2020-11-24 11:42:30|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|4974.02|0
1606218170000|2020-11-24 11:42:50|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|0
1606218180000|2020-11-24 11:43:00|4973.72|4973.72|4973.59|4973.59|4973.72|4973.72|4973.59|4973.59|0
1606218210000|2020-11-24 11:43:30|4973.46|4973.46|4973|4973|4973.46|4973.46|4972.94|4972.94|0
1606218220000|2020-11-24 11:43:40|4973.17|4973.17|4973.11|4973.11|4973.17|4973.17|4973.11|4973.11|0
1606218240000|2020-11-24 11:44:00|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|4973.23|0
1606218250000|2020-11-24 11:44:10|4973|4973|4973|4973|4973|4973|4973|4973|0
1606218260000|2020-11-24 11:44:20|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|0
1606218280000|2020-11-24 11:44:40|4971.01|4971.01|4971.01|4971.01|4971.01|4971.01|4971.01|4971.01|0
1606218300000|2020-11-24 11:45:00|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|4970.77|0
1606218330000|2020-11-24 11:45:30|4970.52|4970.52|4970.39|4970.39|4970.52|4970.52|4970.39|4970.39|0
1606218340000|2020-11-24 11:45:40|4970.47|4970.47|4970.72|4970.72|4970.72|4970.72|4970.47|4970.47|0
1606218350000|2020-11-24 11:45:50|4970.03|4970.03|4970.03|4970.03|4970.03|4970.03|4970.03|4970.03|0
1606218370000|2020-11-24 11:46:10|4969.9|4969.9|4970.03|4970.03|4970.03|4970.03|4969.9|4969.9|0
1606218380000|2020-11-24 11:46:20|4969.34|4969.34|4969.34|4969.34|4969.34|4969.34|4969.34|4969.34|0
1606218390000|2020-11-24 11:46:30|4969.42|4969.42|4969.56|4969.56|4969.56|4969.56|4969.42|4969.42|0
1606218400000|2020-11-24 11:46:40|4969.61|4969.61|4969.85|4969.85|4969.85|4969.85|4969.61|4969.61|0
1606218440000|2020-11-24 11:47:20|4969.61|4969.61|4969.35|4969.35|4969.61|4969.61|4969.35|4969.35|0
1606218460000|2020-11-24 11:47:40|4969.59|4969.59|4969.07|4969.07|4969.76|4969.76|4969.07|4969.07|0
1606218470000|2020-11-24 11:47:50|4968.96|4968.96|4969.04|4969.04|4969.04|4969.04|4968.96|4968.96|0
1606218480000|2020-11-24 11:48:00|4968.77|4968.77|4968.5|4968.5|4968.77|4968.77|4968.5|4968.5|0
1606218500000|2020-11-24 11:48:20|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|0
1606218520000|2020-11-24 11:48:40|4968.4|4968.4|4968.4|4968.4|4968.4|4968.4|4968.4|4968.4|0
1606218530000|2020-11-24 11:48:50|4967.71|4967.71|4967.71|4967.71|4967.71|4967.71|4967.71|4967.71|0
1606218550000|2020-11-24 11:49:10|4967.45|4967.45|4967.81|4967.81|4967.81|4967.81|4967.45|4967.45|0
1606218560000|2020-11-24 11:49:20|4967.68|4967.68|4969.06|4969.06|4969.06|4969.06|4967.68|4967.68|0
1606218570000|2020-11-24 11:49:30|4969.11|4969.11|4967.09|4967.09|4969.11|4969.11|4967.09|4967.09|0
1606218580000|2020-11-24 11:49:40|4968.47|4968.47|4969.02|4969.02|4969.84|4969.84|4968.47|4968.47|0
1606218590000|2020-11-24 11:49:50|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|0
1606218600000|2020-11-24 11:50:00|4969.13|4969.13|4969.08|4969.08|4969.13|4969.13|4969.08|4969.08|0
1606218650000|2020-11-24 11:50:50|4967.7|4967.7|4967.77|4967.77|4967.77|4967.77|4967.37|4967.37|0
1606218660000|2020-11-24 11:51:00|4967.91|4967.91|4967.77|4967.77|4967.91|4967.91|4967.77|4967.77|0
1606218670000|2020-11-24 11:51:10|4967.91|4967.91|4967.77|4967.77|4967.91|4967.91|4967.77|4967.77|0
1606218680000|2020-11-24 11:51:20|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|4967.91|0
1606218720000|2020-11-24 11:52:00|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|0
1606218740000|2020-11-24 11:52:20|4968.02|4968.02|4967.45|4967.45|4968.02|4968.02|4967.45|4967.45|0
1606218750000|2020-11-24 11:52:30|4967.32|4967.32|4967.32|4967.32|4967.32|4967.32|4967.32|4967.32|0
1606218770000|2020-11-24 11:52:50|4967.14|4967.14|4966.46|4966.46|4967.14|4967.14|4966.46|4966.46|0
1606218790000|2020-11-24 11:53:10|4966.51|4966.51|4966.57|4966.57|4966.57|4966.57|4966.51|4966.51|0
1606218800000|2020-11-24 11:53:20|4966.34|4966.34|4966.2|4966.2|4966.34|4966.34|4965.97|4965.97|0
1606218810000|2020-11-24 11:53:30|4966.15|4966.15|4965.98|4965.98|4966.15|4966.15|4965.98|4965.98|0
1606218850000|2020-11-24 11:54:10|4965.74|4965.74|4964.92|4964.92|4965.74|4965.74|4964.92|4964.92|0
1606218860000|2020-11-24 11:54:20|4964.23|4964.23|4963.04|4963.04|4964.23|4964.23|4963.04|4963.04|0
1606218880000|2020-11-24 11:54:40|4962.35|4962.35|4962.35|4962.35|4962.35|4962.35|4962.35|4962.35|0
1606218890000|2020-11-24 11:54:50|4963.04|4963.04|4963.04|4963.04|4963.04|4963.04|4963.04|4963.04|0
1606218910000|2020-11-24 11:55:10|4963.81|4963.81|4964.4|4964.4|4964.5|4964.5|4963.81|4963.81|0
1606218930000|2020-11-24 11:55:30|4964.23|4964.23|4964.12|4964.12|4964.23|4964.23|4964.12|4964.12|0
1606218940000|2020-11-24 11:55:40|4964.23|4964.23|4964.29|4964.29|4964.29|4964.29|4964.23|4964.23|0
1606218950000|2020-11-24 11:55:50|4964.02|4964.02|4963.75|4963.75|4964.02|4964.02|4963.75|4963.75|0
1606218960000|2020-11-24 11:56:00|4963.67|4963.67|4963.3|4963.3|4963.67|4963.67|4963.3|4963.3|0
1606218970000|2020-11-24 11:56:10|4963.54|4963.54|4963.54|4963.54|4963.54|4963.54|4963.54|4963.54|0
1606218980000|2020-11-24 11:56:20|4963.37|4963.37|4963.37|4963.37|4963.51|4963.51|4963.37|4963.37|0
1606219000000|2020-11-24 11:56:40|4963.87|4963.87|4963.08|4963.08|4963.87|4963.87|4962.9|4962.9|0
1606219010000|2020-11-24 11:56:50|4963.25|4963.25|4963.46|4963.46|4963.46|4963.46|4963.19|4963.19|0
1606219020000|2020-11-24 11:57:00|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|0
1606219030000|2020-11-24 11:57:10|4963.78|4963.78|4963.78|4963.78|4963.78|4963.78|4963.78|4963.78|0
1606219040000|2020-11-24 11:57:20|4964.05|4964.05|4962.64|4962.64|4964.05|4964.05|4962.64|4962.64|0
1606219060000|2020-11-24 11:57:40|4963.04|4963.04|4963.17|4963.17|4963.17|4963.17|4963.04|4963.04|0
1606219070000|2020-11-24 11:57:50|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|0
1606219080000|2020-11-24 11:58:00|4962.8|4962.8|4962.8|4962.8|4962.8|4962.8|4962.8|4962.8|0
1606219090000|2020-11-24 11:58:10|4962.49|4962.49|4962.57|4962.57|4962.57|4962.57|4962.49|4962.49|0
1606219100000|2020-11-24 11:58:20|4962.51|4962.51|4962.51|4962.51|4962.51|4962.51|4962.51|4962.51|0
1606219110000|2020-11-24 11:58:30|4963.2|4963.2|4964.02|4964.02|4964.02|4964.02|4963.2|4963.2|0
1606219140000|2020-11-24 11:59:00|4964.26|4964.26|4964.26|4964.26|4964.26|4964.26|4964.26|4964.26|0
1606219160000|2020-11-24 11:59:20|4964.49|4964.49|4964.49|4964.49|4964.49|4964.49|4964.49|4964.49|0
1606219190000|2020-11-24 11:59:50|4964.76|4964.76|4965.44|4965.44|4965.44|4965.44|4964.76|4964.76|0
1606219200000|2020-11-24 12:00:00|4966.19|4966.19|4965.27|4965.27|4966.19|4966.19|4965.27|4965.27|0
1606219210000|2020-11-24 12:00:10|4965.15|4965.15|4964.47|4964.47|4965.15|4965.15|4964.47|4964.47|0
1606219230000|2020-11-24 12:00:30|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|4964.79|0
1606219270000|2020-11-24 12:01:10|4964.93|4964.93|4964.24|4964.24|4964.93|4964.93|4964.24|4964.24|0
1606219280000|2020-11-24 12:01:20|4964.18|4964.18|4964.05|4964.05|4964.18|4964.18|4964.05|4964.05|0
1606219300000|2020-11-24 12:01:40|4964.28|4964.28|4964.28|4964.28|4964.28|4964.28|4964.28|4964.28|0
1606219320000|2020-11-24 12:02:00|4964.17|4964.17|4964|4964|4964.17|4964.17|4964|4964|0
1606219330000|2020-11-24 12:02:10|4963.92|4963.92|4963.69|4963.69|4963.92|4963.92|4963.69|4963.69|0
1606219340000|2020-11-24 12:02:20|4963.51|4963.51|4963.69|4963.69|4963.69|4963.69|4963.51|4963.51|0
1606219350000|2020-11-24 12:02:30|4963.19|4963.19|4963.31|4963.31|4963.44|4963.44|4963.19|4963.19|0
1606219370000|2020-11-24 12:02:50|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|0
1606219380000|2020-11-24 12:03:00|4963.71|4963.71|4964.24|4964.24|4964.24|4964.24|4963.44|4963.44|0
1606219400000|2020-11-24 12:03:20|4964.38|4964.38|4964.38|4964.38|4964.38|4964.38|4964.38|4964.38|0
1606219410000|2020-11-24 12:03:30|4964.51|4964.51|4964.28|4964.28|4964.51|4964.51|4964.28|4964.28|0
1606219420000|2020-11-24 12:03:40|4964.51|4964.51|4964.67|4964.67|4964.76|4964.76|4964.51|4964.51|0
1606219440000|2020-11-24 12:04:00|4965|4965|4964.51|4964.51|4965|4965|4964.51|4964.51|0
1606219450000|2020-11-24 12:04:10|4964.78|4964.78|4964.69|4964.69|4964.78|4964.78|4964.69|4964.69|0
1606219460000|2020-11-24 12:04:20|4964.46|4964.46|4964.46|4964.46|4964.46|4964.46|4964.46|4964.46|0
1606219560000|2020-11-24 12:06:00|4964.71|4964.71|4963.86|4963.86|4964.71|4964.71|4963.86|4963.86|0
1606219570000|2020-11-24 12:06:10|4963.4|4963.4|4963.7|4963.7|4963.7|4963.7|4963.4|4963.4|0
1606219580000|2020-11-24 12:06:20|4965.77|4965.77|4965.14|4965.14|4966.45|4966.45|4965.08|4965.08|0
1606219590000|2020-11-24 12:06:30|4964.45|4964.45|4964.45|4964.45|4964.45|4964.45|4964.45|4964.45|0
1606219600000|2020-11-24 12:06:40|4964.39|4964.39|4964.58|4964.58|4964.64|4964.64|4964.39|4964.39|0
1606219610000|2020-11-24 12:06:50|4964.73|4964.73|4964.9|4964.9|4964.9|4964.9|4964.73|4964.73|0
1606219630000|2020-11-24 12:07:10|4965.58|4965.58|4965.72|4965.72|4965.72|4965.72|4965.58|4965.58|0
1606219640000|2020-11-24 12:07:20|4965.95|4965.95|4965.72|4965.72|4965.95|4965.95|4965.43|4965.43|0
1606219650000|2020-11-24 12:07:30|4965.66|4965.66|4965.72|4965.72|4965.72|4965.72|4965.66|4965.66|0
1606219660000|2020-11-24 12:07:40|4965.83|4965.83|4965.89|4965.89|4965.89|4965.89|4965.83|4965.83|0
1606219690000|2020-11-24 12:08:10|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|4965.72|0
1606219700000|2020-11-24 12:08:20|4965.03|4965.03|4965.26|4965.26|4965.26|4965.26|4965.03|4965.03|0
1606219710000|2020-11-24 12:08:30|4965.1|4965.1|4964.77|4964.77|4965.1|4965.1|4964.77|4964.77|0
1606219720000|2020-11-24 12:08:40|4965.02|4965.02|4965.02|4965.02|4965.02|4965.02|4965.02|4965.02|0
1606219730000|2020-11-24 12:08:50|4965.25|4965.25|4965.25|4965.25|4965.25|4965.25|4965.25|4965.25|0
1606219740000|2020-11-24 12:09:00|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|4963.87|0
1606219770000|2020-11-24 12:09:30|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|0
1606219800000|2020-11-24 12:10:00|4964.44|4964.44|4964.33|4964.33|4964.5|4964.5|4964.33|4964.33|0
1606219820000|2020-11-24 12:10:20|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|0
1606219830000|2020-11-24 12:10:30|4963.96|4963.96|4964.09|4964.09|4964.09|4964.09|4963.96|4963.96|0
1606219840000|2020-11-24 12:10:40|4964.26|4964.26|4964.51|4964.51|4964.51|4964.51|4964.26|4964.26|0
1606219850000|2020-11-24 12:10:50|4964.37|4964.37|4964.37|4964.37|4964.37|4964.37|4964.37|4964.37|0
1606219870000|2020-11-24 12:11:10|4964.13|4964.13|4964.13|4964.13|4964.13|4964.13|4964.13|4964.13|0
1606219890000|2020-11-24 12:11:30|4964.26|4964.26|4964.26|4964.26|4964.26|4964.26|4964.26|4964.26|0
1606219910000|2020-11-24 12:11:50|4965.25|4965.25|4966.07|4966.07|4966.07|4966.07|4965.25|4965.25|0
1606219920000|2020-11-24 12:12:00|4966.75|4966.75|4967.82|4967.82|4967.82|4967.82|4966.59|4966.59|0
1606219970000|2020-11-24 12:12:50|4967.56|4967.56|4966.62|4966.62|4967.56|4967.56|4966.62|4966.62|0
1606219980000|2020-11-24 12:13:00|4966.39|4966.39|4966.45|4966.45|4966.45|4966.45|4966.39|4966.39|0
1606219990000|2020-11-24 12:13:10|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|0
1606220010000|2020-11-24 12:13:30|4966.01|4966.01|4966.01|4966.01|4966.01|4966.01|4966.01|4966.01|0
1606220030000|2020-11-24 12:13:50|4965.76|4965.76|4965.68|4965.68|4965.76|4965.76|4965.68|4965.68|0
1606220050000|2020-11-24 12:14:10|4965.45|4965.45|4963.69|4963.69|4965.45|4965.45|4963.69|4963.69|0
1606220060000|2020-11-24 12:14:20|4963.45|4963.45|4963.18|4963.18|4963.45|4963.45|4963.18|4963.18|0
1606220070000|2020-11-24 12:14:30|4963.1|4963.1|4963.1|4963.1|4963.1|4963.1|4963.1|4963.1|0
1606220080000|2020-11-24 12:14:40|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|0
1606220090000|2020-11-24 12:14:50|4964.64|4964.64|4964.64|4964.64|4964.64|4964.64|4964.64|4964.64|0
1606220100000|2020-11-24 12:15:00|4963.95|4963.95|4963.95|4963.95|4963.95|4963.95|4963.95|4963.95|0
1606220130000|2020-11-24 12:15:30|4964.09|4964.09|4964.99|4964.99|4964.99|4964.99|4964.03|4964.03|0
1606220150000|2020-11-24 12:15:50|4965.16|4965.16|4965.49|4965.49|4965.49|4965.49|4965.16|4965.16|0
1606220160000|2020-11-24 12:16:00|4965.82|4965.82|4965.35|4965.35|4965.82|4965.82|4965.35|4965.35|0
1606220190000|2020-11-24 12:16:30|4965.6|4965.6|4965.6|4965.6|4965.6|4965.6|4965.6|4965.6|0
1606220230000|2020-11-24 12:17:10|4965.71|4965.71|4965.48|4965.48|4965.71|4965.71|4965.48|4965.48|0
1606220240000|2020-11-24 12:17:20|4965.01|4965.01|4964.93|4964.93|4965.01|4965.01|4964.93|4964.93|0
1606220270000|2020-11-24 12:17:50|4964.8|4964.8|4964.57|4964.57|4964.8|4964.8|4964.57|4964.57|0
1606220310000|2020-11-24 12:18:30|4964.43|4964.43|4964.43|4964.43|4964.43|4964.43|4964.43|4964.43|0
1606220320000|2020-11-24 12:18:40|4964.49|4964.49|4964.49|4964.49|4964.49|4964.49|4964.49|4964.49|0
1606220350000|2020-11-24 12:19:10|4964.36|4964.36|4964.36|4964.36|4964.36|4964.36|4964.36|4964.36|0
1606220360000|2020-11-24 12:19:20|4964.18|4964.18|4963.99|4963.99|4964.18|4964.18|4963.99|4963.99|0
1606220370000|2020-11-24 12:19:30|4964.16|4964.16|4964.16|4964.16|4964.16|4964.16|4964.16|4964.16|0
1606220380000|2020-11-24 12:19:40|4964.08|4964.08|4964|4964|4964.08|4964.08|4964|4964|0
1606220390000|2020-11-24 12:19:50|4963.31|4963.31|4963.31|4963.31|4963.31|4963.31|4963.31|4963.31|0
1606220400000|2020-11-24 12:20:00|4962.62|4962.62|4962.66|4962.66|4962.74|4962.74|4962.51|4962.51|0
1606220420000|2020-11-24 12:20:20|4963.35|4963.35|4963.27|4963.27|4963.35|4963.35|4963.27|4963.27|0
1606220430000|2020-11-24 12:20:30|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|0
1606220480000|2020-11-24 12:21:20|4963.35|4963.35|4963.6|4963.6|4963.6|4963.6|4963.35|4963.35|0
1606220490000|2020-11-24 12:21:30|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|0
1606220500000|2020-11-24 12:21:40|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|0
1606220510000|2020-11-24 12:21:50|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|0
1606220520000|2020-11-24 12:22:00|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|0
1606220550000|2020-11-24 12:22:30|4963.79|4963.79|4964.48|4964.48|4964.48|4964.48|4963.79|4963.79|0
1606220560000|2020-11-24 12:22:40|4964.62|4964.62|4965.52|4965.52|4965.52|4965.52|4964.62|4964.62|0
1606220590000|2020-11-24 12:23:10|4964.83|4964.83|4964.83|4964.83|4964.83|4964.83|4964.83|4964.83|0
1606220600000|2020-11-24 12:23:20|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|0
1606220610000|2020-11-24 12:23:30|4964.03|4964.03|4964.03|4964.03|4964.03|4964.03|4964.03|4964.03|0
1606220640000|2020-11-24 12:24:00|4963.87|4963.87|4960.7|4960.7|4963.87|4963.87|4960.7|4960.7|0
1606220660000|2020-11-24 12:24:20|4960.53|4960.53|4960.53|4960.53|4960.53|4960.53|4960.53|4960.53|0
1606220680000|2020-11-24 12:24:40|4960.12|4960.12|4959.37|4959.37|4960.12|4960.12|4959.37|4959.37|0
1606220720000|2020-11-24 12:25:20|4959.62|4959.62|4959.98|4959.98|4960.47|4960.47|4959.62|4959.62|0
1606220730000|2020-11-24 12:25:30|4959.29|4959.29|4959.13|4959.13|4959.46|4959.46|4959.13|4959.13|0
1606220740000|2020-11-24 12:25:40|4959.18|4959.18|4959.18|4959.18|4959.18|4959.18|4959.18|4959.18|0
1606220750000|2020-11-24 12:25:50|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|0
1606220760000|2020-11-24 12:26:00|4959.46|4959.46|4959.57|4959.57|4959.57|4959.57|4959.46|4959.46|0
1606220780000|2020-11-24 12:26:20|4959.7|4959.7|4959.84|4959.84|4959.84|4959.84|4959.7|4959.7|0
1606220790000|2020-11-24 12:26:30|4959.51|4959.51|4959.51|4959.51|4959.51|4959.51|4959.51|4959.51|0
1606220810000|2020-11-24 12:26:50|4959.18|4959.18|4958.95|4958.95|4959.18|4959.18|4958.95|4958.95|0
1606220820000|2020-11-24 12:27:00|4958.48|4958.48|4960.78|4960.78|4961.46|4961.46|4958.48|4958.48|0
1606220830000|2020-11-24 12:27:10|4959.4|4959.4|4959.15|4959.15|4959.4|4959.4|4958.82|4958.82|0
1606220840000|2020-11-24 12:27:20|4958.89|4958.89|4958.89|4958.89|4958.89|4958.89|4958.89|4958.89|0
1606220850000|2020-11-24 12:27:30|4957.28|4957.28|4954.88|4954.88|4957.28|4957.28|4954.88|4954.88|0
1606220880000|2020-11-24 12:28:00|4954.64|4954.64|4954.31|4954.31|4954.81|4954.81|4954.31|4954.31|0
1606220890000|2020-11-24 12:28:10|4953.91|4953.91|4953.91|4953.91|4953.91|4953.91|4953.91|4953.91|0
1606220900000|2020-11-24 12:28:20|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|0
1606220920000|2020-11-24 12:28:40|4954.35|4954.35|4953.89|4953.89|4954.35|4954.35|4953.89|4953.89|0
1606220930000|2020-11-24 12:28:50|4954.57|4954.57|4954.57|4954.57|4954.57|4954.57|4954.57|4954.57|0
1606220940000|2020-11-24 12:29:00|4953.89|4953.89|4952.43|4952.43|4953.89|4953.89|4952.43|4952.43|0
1606220950000|2020-11-24 12:29:10|4951.74|4951.74|4951.91|4951.91|4951.91|4951.91|4951.74|4951.74|0
1606220960000|2020-11-24 12:29:20|4952.59|4952.59|4952.59|4952.59|4952.59|4952.59|4952.59|4952.59|0
1606220970000|2020-11-24 12:29:30|4953.28|4953.28|4953.68|4953.68|4953.68|4953.68|4953.28|4953.28|0
1606220980000|2020-11-24 12:29:40|4953.82|4953.82|4953.82|4953.82|4953.82|4953.82|4953.82|4953.82|0
1606220990000|2020-11-24 12:29:50|4953.7|4953.7|4953.87|4953.87|4953.87|4953.87|4953.7|4953.7|0
1606221000000|2020-11-24 12:30:00|4953.81|4953.81|4954.42|4954.42|4954.42|4954.42|4953.81|4953.81|0
1606221020000|2020-11-24 12:30:20|4954.51|4954.51|4954.26|4954.26|4954.51|4954.51|4954.26|4954.26|0
1606221050000|2020-11-24 12:30:50|4954.49|4954.49|4954.66|4954.66|4954.66|4954.66|4954.49|4954.49|0
1606221060000|2020-11-24 12:31:00|4955.35|4955.35|4955.35|4955.35|4955.35|4955.35|4955.35|4955.35|0
1606221100000|2020-11-24 12:31:40|4955.58|4955.58|4955.5|4955.5|4955.58|4955.58|4955.5|4955.5|0
1606221110000|2020-11-24 12:31:50|4956.19|4956.19|4956.88|4956.88|4956.88|4956.88|4956.19|4956.19|0
1606221120000|2020-11-24 12:32:00|4956.19|4956.19|4956.35|4956.35|4956.35|4956.35|4956.19|4956.19|0
1606221130000|2020-11-24 12:32:10|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|0
1606221160000|2020-11-24 12:32:40|4955.23|4955.23|4954.96|4954.96|4955.23|4955.23|4954.96|4954.96|0
1606221180000|2020-11-24 12:33:00|4953.58|4953.58|4953.72|4953.72|4953.72|4953.72|4953.58|4953.58|0
1606221210000|2020-11-24 12:33:30|4954.41|4954.41|4955.09|4955.09|4955.09|4955.09|4954.41|4954.41|0
1606221240000|2020-11-24 12:34:00|4954.96|4954.96|4954.88|4954.88|4954.96|4954.96|4954.88|4954.88|0
1606221250000|2020-11-24 12:34:10|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|0
1606221260000|2020-11-24 12:34:20|4954.07|4954.07|4953.88|4953.88|4954.07|4954.07|4953.88|4953.88|0
1606221270000|2020-11-24 12:34:30|4954.57|4954.57|4954.57|4954.57|4954.57|4954.57|4954.57|4954.57|0
1606221280000|2020-11-24 12:34:40|4953.88|4953.88|4953.88|4953.88|4953.88|4953.88|4953.88|4953.88|0
1606221320000|2020-11-24 12:35:20|4954.11|4954.11|4954.11|4954.11|4954.11|4954.11|4954.11|4954.11|0
1606221330000|2020-11-24 12:35:30|4953.87|4953.87|4953.87|4953.87|4953.87|4953.87|4953.87|4953.87|0
1606221340000|2020-11-24 12:35:40|4954.56|4954.56|4953.87|4953.87|4954.56|4954.56|4953.87|4953.87|0
1606221350000|2020-11-24 12:35:50|4955.25|4955.25|4955.25|4955.25|4955.25|4955.25|4955.25|4955.25|0
1606221360000|2020-11-24 12:36:00|4955.11|4955.11|4955.11|4955.11|4955.11|4955.11|4954.98|4954.98|0
1606221370000|2020-11-24 12:36:10|4955.25|4955.25|4955.25|4955.25|4955.25|4955.25|4955.25|4955.25|0
1606221380000|2020-11-24 12:36:20|4955.48|4955.48|4958.11|4958.11|4958.11|4958.11|4955.48|4955.48|0
1606221390000|2020-11-24 12:36:30|4958.05|4958.05|4957.89|4957.89|4958.05|4958.05|4957.89|4957.89|0
1606221400000|2020-11-24 12:36:40|4957.2|4957.2|4958.58|4958.58|4958.58|4958.58|4957.2|4957.2|0
1606221410000|2020-11-24 12:36:50|4958.52|4958.52|4958.73|4958.73|4958.73|4958.73|4958.46|4958.46|0
1606221430000|2020-11-24 12:37:10|4958.96|4958.96|4959.65|4959.65|4959.65|4959.65|4958.96|4958.96|0
1606221440000|2020-11-24 12:37:20|4959.82|4959.82|4959.82|4959.82|4959.82|4959.82|4959.82|4959.82|0
1606221450000|2020-11-24 12:37:30|4959|4959|4958.31|4958.31|4959|4959|4958.31|4958.31|0
1606221460000|2020-11-24 12:37:40|4957.63|4957.63|4957.63|4957.63|4957.63|4957.63|4957.63|4957.63|0
1606221480000|2020-11-24 12:38:00|4957.79|4957.79|4957.87|4957.87|4957.87|4957.87|4957.79|4957.79|0
1606221490000|2020-11-24 12:38:10|4957.95|4957.95|4957.71|4957.71|4957.95|4957.95|4957.71|4957.71|0
1606221510000|2020-11-24 12:38:30|4957.57|4957.57|4957.57|4957.57|4957.57|4957.57|4957.57|4957.57|0
1606221520000|2020-11-24 12:38:40|4957.97|4957.97|4957.97|4957.97|4957.97|4957.97|4957.97|4957.97|0
1606221540000|2020-11-24 12:39:00|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|0
1606221580000|2020-11-24 12:39:40|4957.88|4957.88|4959.38|4959.38|4959.38|4959.38|4957.88|4957.88|0
1606221590000|2020-11-24 12:39:50|4960.31|4960.31|4960.4|4960.4|4960.63|4960.63|4960.31|4960.31|0
1606221610000|2020-11-24 12:40:10|4960.46|4960.46|4961.15|4961.15|4961.15|4961.15|4960.46|4960.46|0
1606221620000|2020-11-24 12:40:20|4961.28|4961.28|4961.28|4961.28|4961.28|4961.28|4961.28|4961.28|0
1606221630000|2020-11-24 12:40:30|4961.41|4961.41|4961.18|4961.18|4961.41|4961.41|4961.18|4961.18|0
1606221640000|2020-11-24 12:40:40|4961.76|4961.76|4961.73|4961.73|4961.76|4961.76|4961.59|4961.59|0
1606221650000|2020-11-24 12:40:50|4961.46|4961.46|4960.14|4960.14|4961.46|4961.46|4960.14|4960.14|0
1606221670000|2020-11-24 12:41:10|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|0
1606221680000|2020-11-24 12:41:20|4960.4|4960.4|4962.05|4962.05|4962.05|4962.05|4960.4|4960.4|0
1606221690000|2020-11-24 12:41:30|4962.22|4962.22|4962.22|4962.22|4962.22|4962.22|4962.22|4962.22|0
1606221700000|2020-11-24 12:41:40|4962.45|4962.45|4963.14|4963.14|4963.14|4963.14|4962.45|4962.45|0
1606221720000|2020-11-24 12:42:00|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|0
1606221730000|2020-11-24 12:42:10|4962.51|4962.51|4963.2|4963.2|4963.2|4963.2|4962.51|4962.51|0
1606221760000|2020-11-24 12:42:40|4963.33|4963.33|4963.33|4963.33|4963.33|4963.33|4963.33|4963.33|0
1606221770000|2020-11-24 12:42:50|4963.2|4963.2|4963.61|4963.61|4963.61|4963.61|4963.2|4963.2|0
1606221780000|2020-11-24 12:43:00|4963.77|4963.77|4963.77|4963.77|4963.77|4963.77|4963.77|4963.77|0
1606221800000|2020-11-24 12:43:20|4963.83|4963.83|4963.83|4963.83|4963.83|4963.83|4963.83|4963.83|0
1606221810000|2020-11-24 12:43:30|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|0
1606221830000|2020-11-24 12:43:50|4963.94|4963.94|4963.94|4963.94|4964.08|4964.08|4963.94|4963.94|0
1606221860000|2020-11-24 12:44:20|4964.18|4964.18|4964.18|4964.18|4964.18|4964.18|4964.18|4964.18|0
1606221870000|2020-11-24 12:44:30|4964.87|4964.87|4965.27|4965.27|4965.27|4965.27|4964.87|4964.87|0
1606221880000|2020-11-24 12:44:40|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|0
1606221890000|2020-11-24 12:44:50|4965.12|4965.12|4964.87|4964.87|4965.12|4965.12|4964.87|4964.87|0
1606221900000|2020-11-24 12:45:00|4965.28|4965.28|4966.14|4966.14|4966.14|4966.14|4965.28|4965.28|0
1606221920000|2020-11-24 12:45:20|4966.22|4966.22|4966.22|4966.22|4966.22|4966.22|4966.22|4966.22|0
1606221930000|2020-11-24 12:45:30|4966.49|4966.49|4966.76|4966.76|4966.76|4966.76|4966.49|4966.49|0
1606221960000|2020-11-24 12:46:00|4966.07|4966.07|4966.07|4966.07|4966.07|4966.07|4966.07|4966.07|0
1606222000000|2020-11-24 12:46:40|4966.76|4966.76|4966.76|4966.76|4966.76|4966.76|4966.76|4966.76|0
1606222020000|2020-11-24 12:47:00|4967.22|4967.22|4967.22|4967.22|4967.22|4967.22|4967.22|4967.22|0
1606222040000|2020-11-24 12:47:20|4967.28|4967.28|4967.28|4967.28|4967.28|4967.28|4967.28|4967.28|0
1606222050000|2020-11-24 12:47:30|4967.51|4967.51|4967.51|4967.51|4967.51|4967.51|4967.51|4967.51|0
1606222070000|2020-11-24 12:47:50|4968.2|4968.2|4968.7|4968.7|4968.7|4968.7|4968.2|4968.2|0
1606222080000|2020-11-24 12:48:00|4968.94|4968.94|4969.21|4969.21|4969.21|4969.21|4968.94|4968.94|0
1606222090000|2020-11-24 12:48:10|4968.52|4968.52|4968.52|4968.52|4968.52|4968.52|4968.52|4968.52|0
1606222100000|2020-11-24 12:48:20|4968.79|4968.79|4968.79|4968.79|4968.9|4968.9|4968.79|4968.79|0
1606222120000|2020-11-24 12:48:40|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|0
1606222130000|2020-11-24 12:48:50|4968.66|4968.66|4968.66|4968.66|4968.66|4968.66|4968.66|4968.66|0
1606222170000|2020-11-24 12:49:30|4968.88|4968.88|4969.06|4969.06|4969.18|4969.18|4968.88|4968.88|0
1606222200000|2020-11-24 12:50:00|4969.23|4969.23|4970.26|4970.26|4970.26|4970.26|4969.23|4969.23|0
1606222250000|2020-11-24 12:50:50|4970.21|4970.21|4970.67|4970.67|4970.67|4970.67|4970.21|4970.21|0
1606222260000|2020-11-24 12:51:00|4971.36|4971.36|4972.05|4972.05|4973.42|4973.42|4971.36|4971.36|0
1606222290000|2020-11-24 12:51:30|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|0
1606222300000|2020-11-24 12:51:40|4973.75|4973.75|4973.42|4973.42|4973.75|4973.75|4973.42|4973.42|0
1606222310000|2020-11-24 12:51:50|4972.74|4972.74|4972.74|4972.74|4972.74|4972.74|4972.74|4972.74|0
1606222320000|2020-11-24 12:52:00|4972.98|4972.98|4972.98|4972.98|4972.98|4972.98|4972.75|4972.75|0
1606222340000|2020-11-24 12:52:20|4973.04|4973.04|4973.04|4973.04|4973.04|4973.04|4973.04|4973.04|0
1606222350000|2020-11-24 12:52:30|4973.73|4973.73|4973.04|4973.04|4973.73|4973.73|4973.04|4973.04|0
1606222360000|2020-11-24 12:52:40|4973.27|4973.27|4973.27|4973.27|4973.27|4973.27|4973.27|4973.27|0
1606222380000|2020-11-24 12:53:00|4973.44|4973.44|4973.44|4973.44|4973.44|4973.44|4973.44|4973.44|0
1606222390000|2020-11-24 12:53:10|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|0
1606222400000|2020-11-24 12:53:20|4973.44|4973.44|4973.44|4973.44|4973.44|4973.44|4973.44|4973.44|0
1606222410000|2020-11-24 12:53:30|4973.57|4973.57|4973.74|4973.74|4973.74|4973.74|4973.57|4973.57|0
1606222420000|2020-11-24 12:53:40|4974.42|4974.42|4974.75|4974.75|4974.75|4974.75|4974.42|4974.42|0
1606222430000|2020-11-24 12:53:50|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|0
1606222440000|2020-11-24 12:54:00|4975.09|4975.09|4975.09|4975.09|4975.09|4975.09|4975.09|4975.09|0
1606222450000|2020-11-24 12:54:10|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|0
1606222470000|2020-11-24 12:54:30|4975.5|4975.5|4976.93|4976.93|4976.93|4976.93|4975.5|4975.5|0
1606222480000|2020-11-24 12:54:40|4977.63|4977.63|4976.92|4976.92|4977.63|4977.63|4976.92|4976.92|0
1606222490000|2020-11-24 12:54:50|4977.17|4977.17|4977.85|4977.85|4977.85|4977.85|4977.17|4977.17|0
1606222510000|2020-11-24 12:55:10|4978.02|4978.02|4978.02|4978.02|4978.02|4978.02|4978.02|4978.02|0
1606222560000|2020-11-24 12:56:00|4977.96|4977.96|4977.27|4977.27|4977.96|4977.96|4977.27|4977.27|0
1606222570000|2020-11-24 12:56:10|4977.39|4977.39|4977.39|4977.39|4977.39|4977.39|4977.39|4977.39|0
1606222580000|2020-11-24 12:56:20|4977.45|4977.45|4978.98|4978.98|4978.98|4978.98|4977.45|4977.45|0
1606222590000|2020-11-24 12:56:30|4979.06|4979.06|4980.05|4980.05|4980.05|4980.05|4979.06|4979.06|0
1606222610000|2020-11-24 12:56:50|4980.18|4980.18|4980.18|4980.18|4980.18|4980.18|4980.18|4980.18|0
1606222620000|2020-11-24 12:57:00|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|0
1606222630000|2020-11-24 12:57:10|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|4980.93|0
1606222640000|2020-11-24 12:57:20|4981.09|4981.09|4980.52|4980.52|4981.09|4981.09|4980.52|4980.52|0
1606222660000|2020-11-24 12:57:40|4980.38|4980.38|4980.25|4980.25|4980.38|4980.38|4980.25|4980.25|0
1606222670000|2020-11-24 12:57:50|4980.52|4980.52|4980.52|4980.52|4980.75|4980.75|4980.52|4980.52|0
1606222680000|2020-11-24 12:58:00|4980.65|4980.65|4980.52|4980.52|4980.65|4980.65|4980.52|4980.52|0
1606222710000|2020-11-24 12:58:30|4981.2|4981.2|4980.52|4980.52|4981.2|4981.2|4980.52|4980.52|0
1606222730000|2020-11-24 12:58:50|4980.68|4980.68|4981.04|4981.04|4981.04|4981.04|4980.68|4980.68|0
1606222740000|2020-11-24 12:59:00|4981.12|4981.12|4980.22|4980.22|4981.29|4981.29|4980.22|4980.22|0
1606222750000|2020-11-24 12:59:10|4980.08|4980.08|4980.08|4980.08|4980.08|4980.08|4980.08|4980.08|0
1606222760000|2020-11-24 12:59:20|4980.77|4980.77|4980.08|4980.08|4980.77|4980.77|4980.08|4980.08|0
1606222770000|2020-11-24 12:59:30|4980.22|4980.22|4980.22|4980.22|4980.22|4980.22|4980.22|4980.22|0
1606222800000|2020-11-24 13:00:00|4979.98|4979.98|4980.34|4980.34|4980.48|4980.48|4979.92|4979.92|0
1606222810000|2020-11-24 13:00:10|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|0
1606222820000|2020-11-24 13:00:20|4978.48|4978.48|4978.48|4978.48|4978.48|4978.48|4978.48|4978.48|0
1606222840000|2020-11-24 13:00:40|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|0
1606222860000|2020-11-24 13:01:00|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|0
1606222870000|2020-11-24 13:01:10|4978.34|4978.34|4979.03|4979.03|4979.03|4979.03|4978.34|4978.34|0
1606222880000|2020-11-24 13:01:20|4979.27|4979.27|4980.03|4980.03|4980.03|4980.03|4979.27|4979.27|0
1606222900000|2020-11-24 13:01:40|4979.74|4979.74|4979.74|4979.74|4979.74|4979.74|4979.74|4979.74|0
1606222920000|2020-11-24 13:02:00|4979.05|4979.05|4979.05|4979.05|4979.05|4979.05|4979.05|4979.05|0
1606222930000|2020-11-24 13:02:10|4979.21|4979.21|4980.2|4980.2|4980.3|4980.3|4979.21|4979.21|0
1606222940000|2020-11-24 13:02:20|4980.07|4980.07|4980.07|4980.07|4980.07|4980.07|4980.07|4980.07|0
1606222950000|2020-11-24 13:02:30|4980.12|4980.12|4980.12|4980.12|4980.12|4980.12|4980.12|4980.12|0
1606222960000|2020-11-24 13:02:40|4980.21|4980.21|4980.21|4980.21|4980.21|4980.21|4980.21|4980.21|0
1606222980000|2020-11-24 13:03:00|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|0
1606222990000|2020-11-24 13:03:10|4981.95|4981.95|4981.95|4981.95|4981.95|4981.95|4981.95|4981.95|0
1606223010000|2020-11-24 13:03:30|4982.01|4982.01|4982.01|4982.01|4982.01|4982.01|4982.01|4982.01|0
1606223020000|2020-11-24 13:03:40|4981.59|4981.59|4981.59|4981.59|4981.59|4981.59|4981.59|4981.59|0
1606223030000|2020-11-24 13:03:50|4981.46|4981.46|4981.46|4981.46|4981.46|4981.46|4981.46|4981.46|0
1606223040000|2020-11-24 13:04:00|4981.38|4981.38|4981.38|4981.38|4981.38|4981.38|4981.38|4981.38|0
1606223060000|2020-11-24 13:04:20|4981.44|4981.44|4979.24|4979.24|4981.44|4981.44|4979.24|4979.24|0
1606223090000|2020-11-24 13:04:50|4979.18|4979.18|4979.18|4979.18|4979.18|4979.18|4979.18|4979.18|0
1606223130000|2020-11-24 13:05:30|4979.02|4979.02|4979.1|4979.1|4979.1|4979.1|4979.02|4979.02|0
1606223140000|2020-11-24 13:05:40|4979.16|4979.16|4979.16|4979.16|4979.16|4979.16|4979.16|4979.16|0
1606223150000|2020-11-24 13:05:50|4978.92|4978.92|4978.24|4978.24|4978.92|4978.92|4978.24|4978.24|0
1606223160000|2020-11-24 13:06:00|4978.29|4978.29|4978.29|4978.29|4978.29|4978.29|4978.29|4978.29|0
1606223170000|2020-11-24 13:06:10|4977.89|4977.89|4977.89|4977.89|4977.89|4977.89|4977.89|4977.89|0
1606223180000|2020-11-24 13:06:20|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|0
1606223190000|2020-11-24 13:06:30|4977.63|4977.63|4978.01|4978.01|4978.01|4978.01|4977.63|4977.63|0
1606223210000|2020-11-24 13:06:50|4978.09|4978.09|4977.32|4977.32|4978.09|4978.09|4977.32|4977.32|0
1606223220000|2020-11-24 13:07:00|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|0
1606223250000|2020-11-24 13:07:30|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|0
1606223280000|2020-11-24 13:08:00|4977.45|4977.45|4977.36|4977.36|4977.54|4977.54|4977.36|4977.36|0
1606223310000|2020-11-24 13:08:30|4977.31|4977.31|4977.31|4977.31|4977.31|4977.31|4977.31|4977.31|0
1606223330000|2020-11-24 13:08:50|4977.39|4977.39|4977.39|4977.39|4977.39|4977.39|4977.39|4977.39|0
1606223340000|2020-11-24 13:09:00|4977.64|4977.64|4977.64|4977.64|4977.64|4977.64|4977.64|4977.64|0
1606223370000|2020-11-24 13:09:30|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|4977.4|0
1606223390000|2020-11-24 13:09:50|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|0
1606223410000|2020-11-24 13:10:10|4977.35|4977.35|4977.22|4977.22|4977.35|4977.35|4977.22|4977.22|0
1606223430000|2020-11-24 13:10:30|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|0
1606223450000|2020-11-24 13:10:50|4976.24|4976.24|4976.24|4976.24|4976.24|4976.24|4976.24|4976.24|0
1606223460000|2020-11-24 13:11:00|4976.07|4976.07|4975.96|4975.96|4976.24|4976.24|4975.96|4975.96|0
1606223510000|2020-11-24 13:11:50|4975.82|4975.82|4975.91|4975.91|4975.91|4975.91|4975.82|4975.82|0
1606223530000|2020-11-24 13:12:10|4976.14|4976.14|4976.08|4976.08|4976.14|4976.14|4976.08|4976.08|0
1606223550000|2020-11-24 13:12:30|4975.94|4975.94|4976.11|4976.11|4976.11|4976.11|4975.81|4975.81|0
1606223560000|2020-11-24 13:12:40|4975.78|4975.78|4975.7|4975.7|4975.86|4975.86|4975.7|4975.7|0
1606223570000|2020-11-24 13:12:50|4975.81|4975.81|4975.64|4975.64|4975.81|4975.81|4975.64|4975.64|0
1606223580000|2020-11-24 13:13:00|4975.39|4975.39|4975.39|4975.39|4975.39|4975.39|4975.39|4975.39|0
1606223610000|2020-11-24 13:13:30|4976.08|4976.08|4977.46|4977.46|4977.46|4977.46|4976.08|4976.08|0
1606223620000|2020-11-24 13:13:40|4978.14|4978.14|4979.65|4979.65|4979.65|4979.65|4978.14|4978.14|0
1606223630000|2020-11-24 13:13:50|4980.34|4980.34|4981.27|4981.27|4981.27|4981.27|4980.34|4980.34|0
1606223640000|2020-11-24 13:14:00|4981.51|4981.51|4982.65|4982.65|4982.65|4982.65|4981.51|4981.51|0
1606223650000|2020-11-24 13:14:10|4982.4|4982.4|4982.26|4982.26|4982.4|4982.4|4982.26|4982.26|0
1606223660000|2020-11-24 13:14:20|4980.89|4980.89|4981.58|4981.58|4981.58|4981.58|4980.89|4980.89|0
1606223670000|2020-11-24 13:14:30|4981.69|4981.69|4981.69|4981.69|4981.69|4981.69|4981.69|4981.69|0
1606223680000|2020-11-24 13:14:40|4981|4981|4981|4981|4981|4981|4981|4981|0
1606223690000|2020-11-24 13:14:50|4980.32|4980.32|4980.08|4980.08|4980.32|4980.32|4980.08|4980.08|0
1606223700000|2020-11-24 13:15:00|4980.77|4980.77|4980.64|4980.64|4980.77|4980.77|4980.64|4980.64|0
1606223720000|2020-11-24 13:15:20|4980.5|4980.5|4980.5|4980.5|4980.5|4980.5|4980.5|4980.5|0
1606223740000|2020-11-24 13:15:40|4980.42|4980.42|4980.42|4980.42|4980.42|4980.42|4980.42|4980.42|0
1606223750000|2020-11-24 13:15:50|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|0
1606223760000|2020-11-24 13:16:00|4980.02|4980.02|4980.02|4980.02|4980.02|4980.02|4980.02|4980.02|0
1606223780000|2020-11-24 13:16:20|4980.43|4980.43|4980.43|4980.43|4980.43|4980.43|4980.43|4980.43|0
1606223800000|2020-11-24 13:16:40|4980.34|4980.34|4980.43|4980.43|4980.43|4980.43|4980.34|4980.34|0
1606223810000|2020-11-24 13:16:50|4980.51|4980.51|4981.46|4981.46|4981.46|4981.46|4980.51|4980.51|0
1606223840000|2020-11-24 13:17:20|4980.78|4980.78|4980.78|4980.78|4980.78|4980.78|4980.78|4980.78|0
1606223850000|2020-11-24 13:17:30|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|0
1606223860000|2020-11-24 13:17:40|4981.06|4981.06|4981.14|4981.14|4981.14|4981.14|4981.06|4981.06|0
1606223870000|2020-11-24 13:17:50|4981.27|4981.27|4981.53|4981.53|4981.77|4981.77|4981.27|4981.27|0
1606223880000|2020-11-24 13:18:00|4981.39|4981.39|4981.39|4981.39|4981.39|4981.39|4981.39|4981.39|0
1606223900000|2020-11-24 13:18:20|4980.7|4980.7|4980.7|4980.7|4980.7|4980.7|4980.7|4980.7|0
1606223920000|2020-11-24 13:18:40|4980.57|4980.57|4980.57|4980.57|4980.57|4980.57|4980.57|4980.57|0
1606223940000|2020-11-24 13:19:00|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|0
1606223960000|2020-11-24 13:19:20|4981.14|4981.14|4981.14|4981.14|4981.14|4981.14|4981.14|4981.14|0
1606223970000|2020-11-24 13:19:30|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|0
1606224000000|2020-11-24 13:20:00|4981.14|4981.14|4981.14|4981.14|4981.14|4981.14|4981.14|4981.14|0
1606224010000|2020-11-24 13:20:10|4981.43|4981.43|4981.49|4981.49|4981.66|4981.66|4981.43|4981.43|0
1606224020000|2020-11-24 13:20:20|4981.63|4981.63|4981.63|4981.63|4981.63|4981.63|4981.63|4981.63|0
1606224040000|2020-11-24 13:20:40|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|0
1606224050000|2020-11-24 13:20:50|4981.61|4981.61|4981.58|4981.58|4981.61|4981.61|4981.52|4981.52|0
1606224060000|2020-11-24 13:21:00|4981.41|4981.41|4981.35|4981.35|4981.41|4981.41|4981.35|4981.35|0
1606224070000|2020-11-24 13:21:10|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|4982.04|0
1606224080000|2020-11-24 13:21:20|4980.75|4980.75|4979.7|4979.7|4980.75|4980.75|4979.7|4979.7|0
1606224100000|2020-11-24 13:21:40|4979.29|4979.29|4979.12|4979.12|4979.29|4979.29|4979.12|4979.12|0
1606224110000|2020-11-24 13:21:50|4978.43|4978.43|4979.12|4979.12|4979.12|4979.12|4978.43|4978.43|0
1606224120000|2020-11-24 13:22:00|4978.87|4978.87|4978.93|4978.93|4978.93|4978.93|4978.87|4978.87|0
1606224130000|2020-11-24 13:22:10|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|0
1606224140000|2020-11-24 13:22:20|4978.71|4978.71|4978.45|4978.45|4978.71|4978.71|4978.45|4978.45|0
1606224160000|2020-11-24 13:22:40|4977.07|4977.07|4977.07|4977.07|4977.07|4977.07|4977.07|4977.07|0
1606224180000|2020-11-24 13:23:00|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|0
1606224200000|2020-11-24 13:23:20|4977.19|4977.19|4977.07|4977.07|4977.19|4977.19|4977.07|4977.07|0
1606224210000|2020-11-24 13:23:30|4976.38|4976.38|4977.76|4977.76|4977.76|4977.76|4976.38|4976.38|0
1606224220000|2020-11-24 13:23:40|4978.45|4978.45|4978.45|4978.45|4978.45|4978.45|4978.45|4978.45|0
1606224280000|2020-11-24 13:24:40|4977.76|4977.76|4977.76|4977.76|4977.76|4977.76|4977.76|4977.76|0
1606224290000|2020-11-24 13:24:50|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|0
1606224310000|2020-11-24 13:25:10|4976.34|4976.34|4976.48|4976.48|4976.48|4976.48|4976.21|4976.21|0
1606224320000|2020-11-24 13:25:20|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|0
1606224340000|2020-11-24 13:25:40|4976.28|4976.28|4975.71|4975.71|4976.28|4976.28|4975.6|4975.6|0
1606224350000|2020-11-24 13:25:50|4975.55|4975.55|4975.46|4975.46|4975.55|4975.55|4975.46|4975.46|0
1606224360000|2020-11-24 13:26:00|4975.33|4975.33|4975.33|4975.33|4975.33|4975.33|4975.33|4975.33|0
1606224380000|2020-11-24 13:26:20|4976.32|4976.32|4975.55|4975.55|4976.32|4976.32|4975.55|4975.55|0
1606224390000|2020-11-24 13:26:30|4975.3|4975.3|4975.3|4975.3|4975.3|4975.3|4975.3|4975.3|0
1606224430000|2020-11-24 13:27:10|4975.36|4975.36|4975.24|4975.24|4975.42|4975.42|4975.24|4975.24|0
1606224480000|2020-11-24 13:28:00|4975.57|4975.57|4975.74|4975.74|4975.74|4975.74|4975.57|4975.57|0
1606224490000|2020-11-24 13:28:10|4975.61|4975.61|4975.61|4975.61|4975.61|4975.61|4975.61|4975.61|0
1606224520000|2020-11-24 13:28:40|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|4974.92|0
1606224530000|2020-11-24 13:28:50|4974.51|4974.51|4974.37|4974.37|4974.51|4974.51|4974.37|4974.37|0
1606224540000|2020-11-24 13:29:00|4974.62|4974.62|4974.54|4974.54|4974.62|4974.62|4974.54|4974.54|0
1606224570000|2020-11-24 13:29:30|4974.78|4974.78|4974.78|4974.78|4974.78|4974.78|4974.78|4974.78|0
1606224580000|2020-11-24 13:29:40|4974.92|4974.92|4975.05|4975.05|4975.05|4975.05|4974.92|4974.92|0
1606224590000|2020-11-24 13:29:50|4975.28|4975.28|4975.97|4975.97|4976.09|4976.09|4975.28|4975.28|0
1606224600000|2020-11-24 13:30:00|4976.66|4976.66|4976.68|4976.68|4976.79|4976.79|4976.66|4976.66|0
1606224620000|2020-11-24 13:30:20|4976.81|4976.81|4979.67|4979.67|4979.75|4979.75|4976.81|4976.81|0
1606224630000|2020-11-24 13:30:30|4979.5|4979.5|4979.87|4979.87|4979.87|4979.87|4979.5|4979.5|0
1606224640000|2020-11-24 13:30:40|4980.56|4980.56|4981.24|4981.24|4981.24|4981.24|4980.56|4980.56|0
1606224660000|2020-11-24 13:31:00|4981.51|4981.51|4981.64|4981.64|4981.64|4981.64|4981.51|4981.51|0
1606224670000|2020-11-24 13:31:10|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|0
1606224690000|2020-11-24 13:31:30|4981.64|4981.64|4981.64|4981.64|4981.64|4981.64|4981.64|4981.64|0
1606224710000|2020-11-24 13:31:50|4981.78|4981.78|4981.55|4981.55|4981.78|4981.78|4981.55|4981.55|0
1606224740000|2020-11-24 13:32:20|4981.38|4981.38|4981.25|4981.25|4981.38|4981.38|4981.25|4981.25|0
1606224750000|2020-11-24 13:32:30|4981.11|4981.11|4981.72|4981.72|4981.72|4981.72|4981.03|4981.03|0
1606224770000|2020-11-24 13:32:50|4980.34|4980.34|4980.34|4980.34|4980.34|4980.34|4980.34|4980.34|0
1606224810000|2020-11-24 13:33:30|4980.26|4980.26|4978.84|4978.84|4980.26|4980.26|4978.84|4978.84|0
1606224840000|2020-11-24 13:34:00|4978.97|4978.97|4978.84|4978.84|4978.97|4978.97|4978.84|4978.84|0
1606224870000|2020-11-24 13:34:30|4978.71|4978.71|4977.88|4977.88|4978.71|4978.71|4977.88|4977.88|0
1606224900000|2020-11-24 13:35:00|4978.12|4978.12|4978.12|4978.12|4978.12|4978.12|4978.12|4978.12|0
1606224910000|2020-11-24 13:35:10|4978.35|4978.35|4978.48|4978.48|4978.48|4978.48|4978.35|4978.35|0
1606224930000|2020-11-24 13:35:30|4978.32|4978.32|4978.48|4978.48|4978.48|4978.48|4978.32|4978.32|0
1606224950000|2020-11-24 13:35:50|4979.17|4979.17|4978.48|4978.48|4979.17|4979.17|4978.48|4978.48|0
1606224960000|2020-11-24 13:36:00|4978.25|4978.25|4978.75|4978.75|4978.98|4978.98|4978.25|4978.25|0
1606224970000|2020-11-24 13:36:10|4978.51|4978.51|4978.4|4978.4|4978.51|4978.51|4978.4|4978.4|0
1606224980000|2020-11-24 13:36:20|4978.23|4978.23|4978.4|4978.4|4978.4|4978.4|4978.15|4978.15|0
1606225000000|2020-11-24 13:36:40|4977.71|4977.71|4977.02|4977.02|4977.71|4977.71|4977.02|4977.02|0
1606225020000|2020-11-24 13:37:00|4977.26|4977.26|4977.26|4977.26|4977.26|4977.26|4977.26|4977.26|0
1606225040000|2020-11-24 13:37:20|4977.94|4977.94|4977.94|4977.94|4977.94|4977.94|4977.94|4977.94|0
1606225050000|2020-11-24 13:37:30|4978.08|4978.08|4978.94|4978.94|4978.94|4978.94|4978.08|4978.08|0
1606225060000|2020-11-24 13:37:40|4979.17|4979.17|4979.17|4979.17|4979.17|4979.17|4979.17|4979.17|0
1606225070000|2020-11-24 13:37:50|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|0
1606225100000|2020-11-24 13:38:20|4979.65|4979.65|4979.49|4979.49|4979.65|4979.65|4979.49|4979.49|0
1606225110000|2020-11-24 13:38:30|4979.22|4979.22|4979.71|4979.71|4979.71|4979.71|4979.22|4979.22|0
1606225120000|2020-11-24 13:38:40|4979.95|4979.95|4979.79|4979.79|4979.95|4979.95|4979.71|4979.71|0
1606225140000|2020-11-24 13:39:00|4979.55|4979.55|4979.46|4979.46|4979.55|4979.55|4979.46|4979.46|0
1606225150000|2020-11-24 13:39:10|4979.14|4979.14|4978.89|4978.89|4979.14|4979.14|4978.89|4978.89|0
1606225180000|2020-11-24 13:39:40|4978.75|4978.75|4978.75|4978.75|4978.75|4978.75|4978.75|4978.75|0
1606225200000|2020-11-24 13:40:00|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|0
1606225220000|2020-11-24 13:40:20|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|4978.81|0
1606225230000|2020-11-24 13:40:30|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|0
1606225240000|2020-11-24 13:40:40|4979.25|4979.25|4980.18|4980.18|4980.18|4980.18|4979.25|4979.25|0
1606225250000|2020-11-24 13:40:50|4980.31|4980.31|4980.18|4980.18|4980.31|4980.31|4980.18|4980.18|0
1606225260000|2020-11-24 13:41:00|4980.41|4980.41|4980.41|4980.41|4980.41|4980.41|4980.41|4980.41|0
1606225270000|2020-11-24 13:41:10|4981.1|4981.1|4981.41|4981.41|4982.04|4982.04|4981.1|4981.1|0
1606225290000|2020-11-24 13:41:30|4981.46|4981.46|4981.7|4981.7|4981.7|4981.7|4981.46|4981.46|0
1606225320000|2020-11-24 13:42:00|4981.45|4981.45|4981.09|4981.09|4981.45|4981.45|4981.09|4981.09|0
1606225330000|2020-11-24 13:42:10|4981.22|4981.22|4981.22|4981.22|4981.22|4981.22|4981.22|4981.22|0
1606225340000|2020-11-24 13:42:20|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|0
1606225360000|2020-11-24 13:42:40|4981.41|4981.41|4981.41|4981.41|4981.41|4981.41|4981.41|4981.41|0
1606225370000|2020-11-24 13:42:50|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|0
1606225380000|2020-11-24 13:43:00|4981.35|4981.35|4981.59|4981.59|4981.59|4981.59|4981.35|4981.35|0
1606225390000|2020-11-24 13:43:10|4981.72|4981.72|4981.72|4981.72|4981.72|4981.72|4981.72|4981.72|0
1606225400000|2020-11-24 13:43:20|4981.96|4981.96|4982.78|4982.78|4982.78|4982.78|4981.96|4981.96|0
1606225410000|2020-11-24 13:43:30|4982.64|4982.64|4983.5|4983.5|4983.5|4983.5|4982.64|4982.64|0
1606225430000|2020-11-24 13:43:50|4984.18|4984.18|4984.18|4984.18|4984.18|4984.18|4984.18|4984.18|0
1606225470000|2020-11-24 13:44:30|4984.87|4984.87|4984.87|4984.87|4984.87|4984.87|4984.87|4984.87|0
1606225510000|2020-11-24 13:45:10|4984.71|4984.71|4984.71|4984.71|4984.71|4984.71|4984.71|4984.71|0
1606225520000|2020-11-24 13:45:20|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|0
1606225540000|2020-11-24 13:45:40|4984.1|4984.1|4983.85|4983.85|4984.1|4984.1|4983.85|4983.85|0
1606225550000|2020-11-24 13:45:50|4983.94|4983.94|4983.69|4983.69|4983.94|4983.94|4983.69|4983.69|0
1606225560000|2020-11-24 13:46:00|4984.38|4984.38|4983.47|4983.47|4984.38|4984.38|4983.47|4983.47|0
1606225570000|2020-11-24 13:46:10|4983.55|4983.55|4983.86|4983.86|4983.86|4983.86|4983.32|4983.32|0
1606225590000|2020-11-24 13:46:30|4983.59|4983.59|4981.95|4981.95|4983.59|4983.59|4981.95|4981.95|0
1606225600000|2020-11-24 13:46:40|4982.06|4982.06|4982.12|4982.12|4982.12|4982.12|4982.06|4982.06|0
1606225610000|2020-11-24 13:46:50|4982.81|4982.81|4982.81|4982.81|4982.81|4982.81|4982.81|4982.81|0
1606225640000|2020-11-24 13:47:20|4982.67|4982.67|4982.67|4982.67|4982.67|4982.67|4982.67|4982.67|0
1606225660000|2020-11-24 13:47:40|4982.44|4982.44|4982.75|4982.75|4982.84|4982.84|4982.44|4982.44|0
1606225670000|2020-11-24 13:47:50|4982.87|4982.87|4983.15|4983.15|4983.15|4983.15|4982.86|4982.86|0
1606225730000|2020-11-24 13:48:50|4983.55|4983.55|4983.55|4983.55|4983.55|4983.55|4983.55|4983.55|0
1606225760000|2020-11-24 13:49:20|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|4983.96|0
1606225770000|2020-11-24 13:49:30|4984.04|4984.04|4984.13|4984.13|4984.13|4984.13|4984.04|4984.04|0
1606225830000|2020-11-24 13:50:30|4984.07|4984.07|4984.3|4984.3|4984.3|4984.3|4984.07|4984.07|0
1606225860000|2020-11-24 13:51:00|4984.14|4984.14|4983.37|4983.37|4984.14|4984.14|4983.37|4983.37|0
1606225910000|2020-11-24 13:51:50|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|0
1606225920000|2020-11-24 13:52:00|4983.04|4983.04|4983.23|4983.23|4983.23|4983.23|4983.04|4983.04|0
1606225930000|2020-11-24 13:52:10|4983.35|4983.35|4982.72|4982.72|4983.4|4983.4|4982.72|4982.72|0
1606225940000|2020-11-24 13:52:20|4982.58|4982.58|4981.9|4981.9|4982.58|4982.58|4981.9|4981.9|0
1606225960000|2020-11-24 13:52:40|4981.57|4981.57|4981.35|4981.35|4981.57|4981.57|4981.35|4981.35|0
1606225970000|2020-11-24 13:52:50|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|4981.19|0
1606225980000|2020-11-24 13:53:00|4981.27|4981.27|4981.35|4981.35|4981.35|4981.35|4981.27|4981.27|0
1606225990000|2020-11-24 13:53:10|4981.48|4981.48|4981.48|4981.48|4981.48|4981.48|4981.48|4981.48|0
1606226000000|2020-11-24 13:53:20|4981.65|4981.65|4981.65|4981.65|4981.65|4981.65|4981.65|4981.65|0
1606226010000|2020-11-24 13:53:30|4981.81|4981.81|4981.97|4981.97|4981.97|4981.97|4981.64|4981.64|0
1606226070000|2020-11-24 13:54:30|4981.83|4981.83|4981.95|4981.95|4981.95|4981.95|4981.83|4981.83|0
1606226080000|2020-11-24 13:54:40|4981.81|4981.81|4981.81|4981.81|4981.81|4981.81|4981.81|4981.81|0
1606226090000|2020-11-24 13:54:50|4981.68|4981.68|4981.74|4981.74|4981.74|4981.74|4981.68|4981.68|0
1606226100000|2020-11-24 13:55:00|4981.6|4981.6|4980.85|4980.85|4981.6|4981.6|4980.68|4980.68|0
1606226110000|2020-11-24 13:55:10|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|4980.16|0
1606226130000|2020-11-24 13:55:30|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|4980.29|0
1606226140000|2020-11-24 13:55:40|4980.16|4980.16|4980.93|4980.93|4980.93|4980.93|4980.16|4980.16|0
1606226160000|2020-11-24 13:56:00|4980.76|4980.76|4981.75|4981.75|4981.75|4981.75|4980.7|4980.7|0
1606226170000|2020-11-24 13:56:10|4982.02|4982.02|4982.02|4982.02|4982.02|4982.02|4982.02|4982.02|0
1606226180000|2020-11-24 13:56:20|4981.85|4981.85|4982.46|4982.46|4982.46|4982.46|4981.77|4981.77|0
1606226190000|2020-11-24 13:56:30|4982.62|4982.62|4982.62|4982.62|4982.62|4982.62|4982.62|4982.62|0
1606226200000|2020-11-24 13:56:40|4982.89|4982.89|4983.12|4983.12|4983.12|4983.12|4982.89|4982.89|0
1606226240000|2020-11-24 13:57:20|4983.26|4983.26|4983.49|4983.49|4983.49|4983.49|4983.26|4983.26|0
1606226250000|2020-11-24 13:57:30|4983.66|4983.66|4983.49|4983.49|4983.74|4983.74|4983.49|4983.49|0
1606226280000|2020-11-24 13:58:00|4983.33|4983.33|4983.33|4983.33|4983.33|4983.33|4983.33|4983.33|0
1606226290000|2020-11-24 13:58:10|4983.24|4983.24|4983.24|4983.24|4983.24|4983.24|4983.24|4983.24|0
1606226300000|2020-11-24 13:58:20|4983.11|4983.11|4983.61|4983.61|4983.61|4983.61|4982.92|4982.92|0
1606226310000|2020-11-24 13:58:30|4983.28|4983.28|4983.04|4983.04|4983.28|4983.28|4983.04|4983.04|0
1606226320000|2020-11-24 13:58:40|4983.29|4983.29|4983.43|4983.43|4983.43|4983.43|4983.29|4983.29|0
1606226350000|2020-11-24 13:59:10|4983.51|4983.51|4982.99|4982.99|4983.51|4983.51|4982.31|4982.31|0
1606226360000|2020-11-24 13:59:20|4982.31|4982.31|4982.25|4982.25|4982.31|4982.31|4982.25|4982.25|0
1606226370000|2020-11-24 13:59:30|4981.56|4981.56|4981.56|4981.56|4981.56|4981.56|4981.56|4981.56|0
1606226390000|2020-11-24 13:59:50|4981.43|4981.43|4980.95|4980.95|4981.43|4981.43|4980.95|4980.95|0
1606226400000|2020-11-24 14:00:00|4981.18|4981.18|4980.49|4980.49|4981.18|4981.18|4980.49|4980.49|0
1606226410000|2020-11-24 14:00:10|4980.44|4980.44|4980.44|4980.44|4980.44|4980.44|4980.44|4980.44|0
1606226420000|2020-11-24 14:00:20|4980.57|4980.57|4980.7|4980.7|4980.7|4980.7|4980.57|4980.57|0
1606226430000|2020-11-24 14:00:30|4980.01|4980.01|4979.65|4979.65|4980.01|4980.01|4979.65|4979.65|0
1606226450000|2020-11-24 14:00:50|4980.34|4980.34|4979.41|4979.41|4980.34|4980.34|4979.41|4979.41|0
1606226460000|2020-11-24 14:01:00|4980.1|4980.1|4980.34|4980.34|4980.34|4980.34|4980.1|4980.1|0
1606226480000|2020-11-24 14:01:20|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|0
1606226500000|2020-11-24 14:01:40|4979.95|4979.95|4979.95|4979.95|4979.95|4979.95|4979.95|4979.95|0
1606226510000|2020-11-24 14:01:50|4979.87|4979.87|4978.21|4978.21|4979.87|4979.87|4978.21|4978.21|0
1606226520000|2020-11-24 14:02:00|4977.97|4977.97|4977.97|4977.97|4977.97|4977.97|4977.97|4977.97|0
1606226530000|2020-11-24 14:02:10|4977.84|4977.84|4977.84|4977.84|4977.84|4977.84|4977.84|4977.84|0
1606226540000|2020-11-24 14:02:20|4977.76|4977.76|4977.67|4977.67|4977.76|4977.76|4977.67|4977.67|0
1606226550000|2020-11-24 14:02:30|4976.77|4976.77|4976.69|4976.69|4976.77|4976.77|4976.69|4976.69|0
1606226560000|2020-11-24 14:02:40|4976|4976|4974.49|4974.49|4976|4976|4974.49|4974.49|0
1606226570000|2020-11-24 14:02:50|4973.81|4973.81|4974.49|4974.49|4974.49|4974.49|4973.81|4973.81|0
1606226580000|2020-11-24 14:03:00|4975.18|4975.18|4975.87|4975.87|4975.87|4975.87|4975.18|4975.18|0
1606226590000|2020-11-24 14:03:10|4975.79|4975.79|4974.41|4974.41|4975.79|4975.79|4974.41|4974.41|0
1606226600000|2020-11-24 14:03:20|4974.14|4974.14|4974.64|4974.64|4974.64|4974.64|4974.09|4974.09|0
1606226620000|2020-11-24 14:03:40|4974.47|4974.47|4972.92|4972.92|4974.47|4974.47|4972.92|4972.92|0
1606226630000|2020-11-24 14:03:50|4972.75|4972.75|4972.98|4972.98|4972.98|4972.98|4972.69|4972.69|0
1606226640000|2020-11-24 14:04:00|4973.14|4973.14|4973.96|4973.96|4973.96|4973.96|4973.14|4973.14|0
1606226650000|2020-11-24 14:04:10|4973.73|4973.73|4974.78|4974.78|4974.78|4974.78|4973.73|4973.73|0
1606226660000|2020-11-24 14:04:20|4975.19|4975.19|4975.84|4975.84|4975.84|4975.84|4975.19|4975.19|0
1606226670000|2020-11-24 14:04:30|4975.68|4975.68|4975.43|4975.43|4975.68|4975.68|4975.43|4975.43|0
1606226680000|2020-11-24 14:04:40|4975.66|4975.66|4976.48|4976.48|4976.48|4976.48|4975.66|4975.66|0
1606226690000|2020-11-24 14:04:50|4976.25|4976.25|4976.25|4976.25|4976.25|4976.25|4976.25|4976.25|0
1606226710000|2020-11-24 14:05:10|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|0
1606226720000|2020-11-24 14:05:20|4975.81|4975.81|4975.81|4975.81|4975.81|4975.81|4975.81|4975.81|0
1606226740000|2020-11-24 14:05:40|4975.69|4975.69|4975.69|4975.69|4975.69|4975.69|4975.69|4975.69|0
1606226750000|2020-11-24 14:05:50|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|0
1606226770000|2020-11-24 14:06:10|4975.94|4975.94|4975.94|4975.94|4975.94|4975.94|4975.94|4975.94|0
1606226780000|2020-11-24 14:06:20|4976.02|4976.02|4976.29|4976.29|4976.37|4976.37|4976.02|4976.02|0
1606226790000|2020-11-24 14:06:30|4976.35|4976.35|4976.35|4976.35|4976.35|4976.35|4976.35|4976.35|0
1606226800000|2020-11-24 14:06:40|4976.51|4976.51|4976.51|4976.51|4976.51|4976.51|4976.51|4976.51|0
1606226810000|2020-11-24 14:06:50|4976.6|4976.6|4976.15|4976.15|4976.84|4976.84|4976.15|4976.15|0
1606226820000|2020-11-24 14:07:00|4975.74|4975.74|4975.74|4975.74|4975.74|4975.74|4975.74|4975.74|0
1606226830000|2020-11-24 14:07:10|4975.66|4975.66|4975.72|4975.72|4975.72|4975.72|4975.66|4975.66|0
1606226850000|2020-11-24 14:07:30|4975.55|4975.55|4974.47|4974.47|4975.55|4975.55|4974.47|4974.47|0
1606226860000|2020-11-24 14:07:40|4974.33|4974.33|4973.51|4973.51|4974.33|4974.33|4973.51|4973.51|0
1606226870000|2020-11-24 14:07:50|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|0
1606226880000|2020-11-24 14:08:00|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|0
1606226890000|2020-11-24 14:08:10|4973.14|4973.14|4972.9|4972.9|4973.51|4973.51|4972.65|4972.65|0
1606226900000|2020-11-24 14:08:20|4973.07|4973.07|4973.75|4973.75|4973.84|4973.84|4972.98|4972.98|0
1606226910000|2020-11-24 14:08:30|4973.89|4973.89|4973.89|4973.89|4973.89|4973.89|4973.89|4973.89|0
1606226930000|2020-11-24 14:08:50|4974.05|4974.05|4974.22|4974.22|4974.22|4974.22|4974.05|4974.05|0
1606226940000|2020-11-24 14:09:00|4974.13|4974.13|4974.05|4974.05|4974.22|4974.22|4974.05|4974.05|0
1606226950000|2020-11-24 14:09:10|4973.8|4973.8|4974.6|4974.6|4974.6|4974.6|4973.8|4973.8|0
1606226960000|2020-11-24 14:09:20|4975.29|4975.29|4975.29|4975.29|4975.29|4975.29|4974.6|4974.6|0
1606226970000|2020-11-24 14:09:30|4975.12|4975.12|4975.12|4975.12|4975.12|4975.12|4975.06|4975.06|0
1606226990000|2020-11-24 14:09:50|4975.17|4975.17|4976.39|4976.39|4976.39|4976.39|4975.06|4975.06|0
1606227000000|2020-11-24 14:10:00|4976.22|4976.22|4976.22|4976.22|4976.22|4976.22|4976.22|4976.22|0
1606227010000|2020-11-24 14:10:10|4975.98|4975.98|4975.7|4975.7|4975.98|4975.98|4975.7|4975.7|0
1606227040000|2020-11-24 14:10:40|4975.61|4975.61|4975.23|4975.23|4975.61|4975.61|4975.23|4975.23|0
1606227050000|2020-11-24 14:10:50|4974.55|4974.55|4974.55|4974.55|4974.55|4974.55|4974.55|4974.55|0
1606227060000|2020-11-24 14:11:00|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|4973.86|0
1606227070000|2020-11-24 14:11:10|4973.72|4973.72|4973.39|4973.39|4973.72|4973.72|4973.39|4973.39|0
1606227090000|2020-11-24 14:11:30|4973.62|4973.62|4973.62|4973.62|4973.62|4973.62|4973.62|4973.62|0
1606227100000|2020-11-24 14:11:40|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|0
1606227120000|2020-11-24 14:12:00|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|0
1606227130000|2020-11-24 14:12:10|4973.45|4973.45|4973.57|4973.57|4973.57|4973.57|4973.39|4973.39|0
1606227140000|2020-11-24 14:12:20|4972.88|4972.88|4972.19|4972.19|4972.88|4972.88|4972.19|4972.19|0
1606227160000|2020-11-24 14:12:40|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|4972.11|0
1606227180000|2020-11-24 14:13:00|4972.17|4972.17|4972.17|4972.17|4972.17|4972.17|4972.17|4972.17|0
1606227210000|2020-11-24 14:13:30|4972.08|4972.08|4972.08|4972.08|4972.08|4972.08|4972.08|4972.08|0
1606227220000|2020-11-24 14:13:40|4972.14|4972.14|4972.14|4972.14|4972.14|4972.14|4972.14|4972.14|0
1606227240000|2020-11-24 14:14:00|4972.83|4972.83|4971.74|4971.74|4972.83|4972.83|4971.74|4971.74|0
1606227250000|2020-11-24 14:14:10|4971.61|4971.61|4971.74|4971.74|4971.74|4971.74|4971.47|4971.47|0
1606227260000|2020-11-24 14:14:20|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|0
1606227270000|2020-11-24 14:14:30|4971.17|4971.17|4971.22|4971.22|4971.22|4971.22|4971.17|4971.17|0
1606227280000|2020-11-24 14:14:40|4971.55|4971.55|4971.38|4971.38|4971.55|4971.55|4971.38|4971.38|0
1606227310000|2020-11-24 14:15:10|4971.27|4971.27|4971.27|4971.27|4971.27|4971.27|4971.27|4971.27|0
1606227320000|2020-11-24 14:15:20|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|0
1606227340000|2020-11-24 14:15:40|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|0
1606227360000|2020-11-24 14:16:00|4970.61|4970.61|4970.61|4970.61|4970.61|4970.61|4970.61|4970.61|0
1606227380000|2020-11-24 14:16:20|4970.36|4970.36|4969.98|4969.98|4970.53|4970.53|4969.84|4969.84|0
1606227400000|2020-11-24 14:16:40|4970.11|4970.11|4970.22|4970.22|4970.38|4970.38|4970.11|4970.11|0
1606227410000|2020-11-24 14:16:50|4969.98|4969.98|4969.98|4969.98|4969.98|4969.98|4969.98|4969.98|0
1606227420000|2020-11-24 14:17:00|4970.04|4970.04|4970.34|4970.34|4970.44|4970.44|4970.04|4970.04|0
1606227430000|2020-11-24 14:17:10|4970.21|4970.21|4970.21|4970.21|4970.21|4970.21|4970.21|4970.21|0
1606227440000|2020-11-24 14:17:20|4970.29|4970.29|4970.21|4970.21|4970.37|4970.37|4970.21|4970.21|0
1606227450000|2020-11-24 14:17:30|4970.04|4970.04|4970.04|4970.04|4970.04|4970.04|4970.04|4970.04|0
1606227460000|2020-11-24 14:17:40|4969.81|4969.81|4968.83|4968.83|4969.81|4969.81|4968.83|4968.83|0
1606227470000|2020-11-24 14:17:50|4968.14|4968.14|4967.45|4967.45|4968.14|4968.14|4967.45|4967.45|0
1606227480000|2020-11-24 14:18:00|4968.14|4968.14|4968.08|4968.08|4968.14|4968.14|4968.08|4968.08|0
1606227500000|2020-11-24 14:18:20|4968.31|4968.31|4968.31|4968.31|4968.31|4968.31|4968.31|4968.31|0
1606227520000|2020-11-24 14:18:40|4967.63|4967.63|4967.36|4967.36|4967.63|4967.63|4967.36|4967.36|0
1606227530000|2020-11-24 14:18:50|4967.28|4967.28|4967.19|4967.19|4967.28|4967.28|4967.19|4967.19|0
1606227550000|2020-11-24 14:19:10|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|4966.51|0
1606227560000|2020-11-24 14:19:20|4966.67|4966.67|4967.36|4967.36|4967.36|4967.36|4966.67|4966.67|0
1606227570000|2020-11-24 14:19:30|4968.05|4968.05|4968.29|4968.29|4968.29|4968.29|4968.05|4968.05|0
1606227590000|2020-11-24 14:19:50|4968.98|4968.98|4970.39|4970.39|4970.39|4970.39|4968.98|4968.98|0
1606227600000|2020-11-24 14:20:00|4970.21|4970.21|4970.21|4970.21|4970.21|4970.21|4970.21|4970.21|0
1606227610000|2020-11-24 14:20:10|4970.45|4970.45|4970.45|4970.45|4970.45|4970.45|4970.45|4970.45|0
1606227640000|2020-11-24 14:20:40|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|4970.58|0
1606227650000|2020-11-24 14:20:50|4970.66|4970.66|4970.72|4970.72|4970.72|4970.72|4970.66|4970.66|0
1606227680000|2020-11-24 14:21:20|4970.03|4970.03|4969.87|4969.87|4970.03|4970.03|4969.87|4969.87|0
1606227720000|2020-11-24 14:22:00|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|0
1606227730000|2020-11-24 14:22:10|4970.29|4970.29|4970.29|4970.29|4970.29|4970.29|4970.29|4970.29|0
1606227740000|2020-11-24 14:22:20|4970.23|4970.23|4970.48|4970.48|4970.48|4970.48|4970.23|4970.23|0
1606227760000|2020-11-24 14:22:40|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|0
1606227770000|2020-11-24 14:22:50|4971.01|4971.01|4971.7|4971.7|4971.7|4971.7|4971.01|4971.01|0
1606227780000|2020-11-24 14:23:00|4971.93|4971.93|4972.84|4972.84|4972.84|4972.84|4971.93|4971.93|0
1606227790000|2020-11-24 14:23:10|4973.52|4973.52|4973.52|4973.52|4973.52|4973.52|4973.41|4973.41|0
1606227800000|2020-11-24 14:23:20|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|0
1606227820000|2020-11-24 14:23:40|4973.66|4973.66|4972.14|4972.14|4973.68|4973.68|4972.14|4972.14|0
1606227830000|2020-11-24 14:23:50|4972.23|4972.23|4972.56|4972.56|4972.56|4972.56|4972.23|4972.23|0
1606227840000|2020-11-24 14:24:00|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|0
1606227860000|2020-11-24 14:24:20|4971.92|4971.92|4971.92|4971.92|4971.92|4971.92|4971.92|4971.92|0
1606227890000|2020-11-24 14:24:50|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|0
1606227900000|2020-11-24 14:25:00|4971.37|4971.37|4972.31|4972.31|4972.31|4972.31|4971.37|4971.37|0
1606227910000|2020-11-24 14:25:10|4971.62|4971.62|4971.62|4971.62|4971.62|4971.62|4971.62|4971.62|0
1606227920000|2020-11-24 14:25:20|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|0
1606227960000|2020-11-24 14:26:00|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|0
1606227970000|2020-11-24 14:26:10|4970.91|4970.91|4970.39|4970.39|4971.08|4971.08|4970.39|4970.39|0
1606228000000|2020-11-24 14:26:40|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|0
1606228010000|2020-11-24 14:26:50|4970.56|4970.56|4970.23|4970.23|4970.97|4970.97|4970.23|4970.23|0
1606228020000|2020-11-24 14:27:00|4970.06|4970.06|4969.21|4969.21|4970.14|4970.14|4969.13|4969.13|0
1606228040000|2020-11-24 14:27:20|4969.45|4969.45|4971.64|4971.64|4971.64|4971.64|4969.45|4969.45|0
1606228050000|2020-11-24 14:27:30|4971.91|4971.91|4972.33|4972.33|4972.33|4972.33|4971.64|4971.64|0
1606228060000|2020-11-24 14:27:40|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|4972.56|0
1606228080000|2020-11-24 14:28:00|4973.05|4973.05|4973.74|4973.74|4973.74|4973.74|4973.05|4973.05|0
1606228090000|2020-11-24 14:28:10|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|0
1606228100000|2020-11-24 14:28:20|4973.68|4973.68|4973.68|4973.68|4973.68|4973.68|4973.68|4973.68|0
1606228120000|2020-11-24 14:28:40|4973.82|4973.82|4973.68|4973.68|4973.82|4973.82|4973.68|4973.68|0
1606228140000|2020-11-24 14:29:00|4972.31|4972.31|4972.31|4972.31|4972.31|4972.31|4972.31|4972.31|0
1606228150000|2020-11-24 14:29:10|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|4972.18|0
1606228160000|2020-11-24 14:29:20|4971.94|4971.94|4971.94|4971.94|4971.94|4971.94|4971.94|4971.94|0
1606228190000|2020-11-24 14:29:50|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|0
1606228200000|2020-11-24 14:30:00|4973.4|4973.4|4973.24|4973.24|4973.4|4973.4|4971.87|4971.87|0
1606228210000|2020-11-24 14:30:10|4972.56|4972.56|4974.62|4974.62|4974.62|4974.62|4972.56|4972.56|0
1606228240000|2020-11-24 14:30:40|4975.31|4975.31|4976.46|4976.46|4976.46|4976.46|4975.31|4975.31|0
1606228250000|2020-11-24 14:30:50|4976.38|4976.38|4976.38|4976.38|4976.38|4976.38|4976.21|4976.21|0
1606228260000|2020-11-24 14:31:00|4976.46|4976.46|4974.4|4974.4|4976.46|4976.46|4974.4|4974.4|0
1606228270000|2020-11-24 14:31:10|4974.34|4974.34|4973.77|4973.77|4974.59|4974.59|4973.77|4973.77|0
1606228280000|2020-11-24 14:31:20|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|0
1606228290000|2020-11-24 14:31:30|4973.02|4973.02|4973.71|4973.71|4973.71|4973.71|4973.02|4973.02|0
1606228310000|2020-11-24 14:31:50|4973.02|4973.02|4973.65|4973.65|4973.71|4973.71|4973.02|4973.02|0
1606228320000|2020-11-24 14:32:00|4974.34|4974.34|4974.34|4974.34|4974.34|4974.34|4974.34|4974.34|0
1606228340000|2020-11-24 14:32:20|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|0
1606228350000|2020-11-24 14:32:30|4972.96|4972.96|4971.36|4971.36|4972.96|4972.96|4971.36|4971.36|0
1606228360000|2020-11-24 14:32:40|4970.68|4970.68|4970.68|4970.68|4970.68|4970.68|4969.99|4969.99|0
1606228370000|2020-11-24 14:32:50|4969.99|4969.99|4969.99|4969.99|4969.99|4969.99|4969.99|4969.99|0
1606228380000|2020-11-24 14:33:00|4969.52|4969.52|4970.21|4970.21|4970.21|4970.21|4969.52|4969.52|0
1606228390000|2020-11-24 14:33:10|4970.44|4970.44|4970.44|4970.44|4970.44|4970.44|4970.44|4970.44|0
1606228400000|2020-11-24 14:33:20|4969.78|4969.78|4970.47|4970.47|4970.47|4970.47|4969.78|4969.78|0
1606228410000|2020-11-24 14:33:30|4970.72|4970.72|4971.32|4971.32|4971.41|4971.41|4970.72|4970.72|0
1606228420000|2020-11-24 14:33:40|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|0
1606228430000|2020-11-24 14:33:50|4969.82|4969.82|4969.54|4969.54|4969.82|4969.82|4969.45|4969.45|0
1606228440000|2020-11-24 14:34:00|4968.17|4968.17|4967.48|4967.48|4968.17|4968.17|4967.48|4967.48|0
1606228450000|2020-11-24 14:34:10|4967.25|4967.25|4966.84|4966.84|4967.25|4967.25|4966.84|4966.84|0
1606228460000|2020-11-24 14:34:20|4966.7|4966.7|4965.03|4965.03|4966.7|4966.7|4965.03|4965.03|0
1606228470000|2020-11-24 14:34:30|4966.4|4966.4|4966.77|4966.77|4966.88|4966.88|4966.4|4966.4|0
1606228480000|2020-11-24 14:34:40|4968.14|4968.14|4968.26|4968.26|4968.26|4968.26|4968.14|4968.14|0
1606228490000|2020-11-24 14:34:50|4968.39|4968.39|4967.71|4967.71|4968.39|4968.39|4967.71|4967.71|0
1606228500000|2020-11-24 14:35:00|4967.94|4967.94|4970|4970|4970|4970|4967.94|4967.94|0
1606228510000|2020-11-24 14:35:10|4970.27|4970.27|4969.58|4969.58|4970.27|4970.27|4969.58|4969.58|0
1606228520000|2020-11-24 14:35:20|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|0
1606228530000|2020-11-24 14:35:30|4971.19|4971.19|4971.19|4971.19|4971.19|4971.19|4971.19|4971.19|0
1606228540000|2020-11-24 14:35:40|4970.5|4970.5|4970.19|4970.19|4970.5|4970.5|4969.81|4969.81|0
1606228550000|2020-11-24 14:35:50|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|0
1606228560000|2020-11-24 14:36:00|4970.47|4970.47|4970.41|4970.41|4970.47|4970.47|4970.41|4970.41|0
1606228570000|2020-11-24 14:36:10|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|0
1606228590000|2020-11-24 14:36:30|4972.41|4972.41|4972.47|4972.47|4973.16|4973.16|4972.41|4972.41|0
1606228600000|2020-11-24 14:36:40|4972.87|4972.87|4971.06|4971.06|4972.87|4972.87|4971.06|4971.06|0
1606228610000|2020-11-24 14:36:50|4970.98|4970.98|4970.98|4970.98|4971.67|4971.67|4970.98|4970.98|0
1606228650000|2020-11-24 14:37:30|4971.1|4971.1|4970.41|4970.41|4971.1|4971.1|4970.41|4970.41|0
1606228660000|2020-11-24 14:37:40|4970.33|4970.33|4969.64|4969.64|4970.33|4970.33|4969.64|4969.64|0
1606228680000|2020-11-24 14:38:00|4969.41|4969.41|4968.05|4968.05|4969.41|4969.41|4968.05|4968.05|0
1606228690000|2020-11-24 14:38:10|4967.81|4967.81|4967.75|4967.75|4967.81|4967.81|4967.75|4967.75|0
1606228700000|2020-11-24 14:38:20|4967.06|4967.06|4966.37|4966.37|4967.06|4967.06|4966.37|4966.37|0
1606228710000|2020-11-24 14:38:30|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|0
1606228720000|2020-11-24 14:38:40|4965.55|4965.55|4965.5|4965.5|4965.55|4965.55|4965.5|4965.5|0
1606228730000|2020-11-24 14:38:50|4964.81|4964.81|4964.81|4964.81|4964.81|4964.81|4964.81|4964.81|0
1606228740000|2020-11-24 14:39:00|4964.69|4964.69|4964.71|4964.71|4964.71|4964.71|4964.58|4964.58|0
1606228750000|2020-11-24 14:39:10|4964.96|4964.96|4967.28|4967.28|4968.66|4968.66|4964.88|4964.88|0
1606228760000|2020-11-24 14:39:20|4967.36|4967.36|4969.83|4969.83|4969.83|4969.83|4967.36|4967.36|0
1606228770000|2020-11-24 14:39:30|4969.88|4969.88|4970|4970|4970|4970|4969.88|4969.88|0
1606228780000|2020-11-24 14:39:40|4969.31|4969.31|4968.54|4968.54|4969.31|4969.31|4968.54|4968.54|0
1606228790000|2020-11-24 14:39:50|4968.27|4968.27|4967.94|4967.94|4968.27|4968.27|4967.94|4967.94|0
1606228810000|2020-11-24 14:40:10|4968.19|4968.19|4968.08|4968.08|4968.19|4968.19|4968.08|4968.08|0
1606228820000|2020-11-24 14:40:20|4968.21|4968.21|4969.13|4969.13|4969.13|4969.13|4968.21|4968.21|0
1606228830000|2020-11-24 14:40:30|4970.51|4970.51|4974.42|4974.42|4974.88|4974.88|4970.51|4970.51|0
1606228840000|2020-11-24 14:40:40|4974.34|4974.34|4974.26|4974.26|4974.34|4974.34|4974.26|4974.26|0
1606228880000|2020-11-24 14:41:20|4973.57|4973.57|4973.16|4973.16|4973.57|4973.57|4973.16|4973.16|0
1606228900000|2020-11-24 14:41:40|4974.54|4974.54|4974.94|4974.94|4974.94|4974.94|4973.85|4973.85|0
1606228910000|2020-11-24 14:41:50|4974.25|4974.25|4974.25|4974.25|4974.25|4974.25|4974.25|4974.25|0
1606228920000|2020-11-24 14:42:00|4974.17|4974.17|4974.34|4974.34|4974.34|4974.34|4974.17|4974.17|0
1606228930000|2020-11-24 14:42:10|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|4975.03|0
1606228940000|2020-11-24 14:42:20|4974.34|4974.34|4973.65|4973.65|4974.34|4974.34|4973.65|4973.65|0
1606228950000|2020-11-24 14:42:30|4973.9|4973.9|4974.67|4974.67|4974.67|4974.67|4973.9|4973.9|0
1606228960000|2020-11-24 14:42:40|4973.98|4973.98|4973.98|4973.98|4973.98|4973.98|4973.98|4973.98|0
1606228970000|2020-11-24 14:42:50|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|4973.82|0
1606228980000|2020-11-24 14:43:00|4973.68|4973.68|4972.86|4972.86|4973.68|4973.68|4972.86|4972.86|0
1606228990000|2020-11-24 14:43:10|4973.26|4973.26|4973.82|4973.82|4973.95|4973.95|4973.26|4973.26|0
1606229000000|2020-11-24 14:43:20|4973.95|4973.95|4973.15|4973.15|4973.95|4973.95|4973.15|4973.15|0
1606229020000|2020-11-24 14:43:40|4972.46|4972.46|4973.59|4973.59|4973.84|4973.84|4971.77|4971.77|0
1606229030000|2020-11-24 14:43:50|4973.67|4973.67|4972.98|4972.98|4973.67|4973.67|4972.98|4972.98|0
1606229050000|2020-11-24 14:44:10|4972.75|4972.75|4972.59|4972.59|4972.75|4972.75|4972.59|4972.59|0
1606229060000|2020-11-24 14:44:20|4971.9|4971.9|4971.9|4971.9|4971.9|4971.9|4971.9|4971.9|0
1606229070000|2020-11-24 14:44:30|4971.76|4971.76|4971.99|4971.99|4971.99|4971.99|4971.76|4971.76|0
1606229090000|2020-11-24 14:44:50|4972.16|4972.16|4971.99|4971.99|4972.16|4972.16|4971.99|4971.99|0
1606229100000|2020-11-24 14:45:00|4972.16|4972.16|4972.27|4972.27|4972.27|4972.27|4972.16|4972.16|0
1606229110000|2020-11-24 14:45:10|4972.44|4972.44|4973.29|4973.29|4973.29|4973.29|4972.44|4972.44|0
1606229130000|2020-11-24 14:45:30|4973.12|4973.12|4973.23|4973.23|4973.23|4973.23|4973.12|4973.12|0
1606229140000|2020-11-24 14:45:40|4973.92|4973.92|4974.29|4974.29|4974.29|4974.29|4973.92|4973.92|0
1606229150000|2020-11-24 14:45:50|4975.14|4975.14|4974.45|4974.45|4975.14|4975.14|4974.45|4974.45|0
1606229160000|2020-11-24 14:46:00|4975.14|4975.14|4975.14|4975.14|4975.14|4975.14|4975.14|4975.14|0
1606229170000|2020-11-24 14:46:10|4975|4975|4974.32|4974.32|4975|4975|4974.32|4974.32|0
1606229180000|2020-11-24 14:46:20|4974.4|4974.4|4973.79|4973.79|4974.4|4974.4|4973.79|4973.79|0
1606229200000|2020-11-24 14:46:40|4973.84|4973.84|4973.84|4973.84|4973.84|4973.84|4973.84|4973.84|0
1606229210000|2020-11-24 14:46:50|4973.15|4973.15|4973.15|4973.15|4973.15|4973.15|4973.15|4973.15|0
1606229220000|2020-11-24 14:47:00|4973.07|4973.07|4972.83|4972.83|4973.07|4973.07|4972.83|4972.83|0
1606229230000|2020-11-24 14:47:10|4973.51|4973.51|4973.51|4973.51|4973.51|4973.51|4973.51|4973.51|0
1606229240000|2020-11-24 14:47:20|4973.38|4973.38|4973.11|4973.11|4973.38|4973.38|4973.11|4973.11|0
1606229250000|2020-11-24 14:47:30|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|0
1606229270000|2020-11-24 14:47:50|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|4973.33|0
1606229290000|2020-11-24 14:48:10|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|0
1606229300000|2020-11-24 14:48:20|4973.09|4973.09|4973.64|4973.64|4973.64|4973.64|4972.95|4972.95|0
1606229320000|2020-11-24 14:48:40|4972.95|4972.95|4972.95|4972.95|4972.95|4972.95|4972.95|4972.95|0
1606229330000|2020-11-24 14:48:50|4973.22|4973.22|4973.3|4973.3|4973.3|4973.3|4973.22|4973.22|0
1606229350000|2020-11-24 14:49:10|4972.61|4972.61|4973.22|4973.22|4973.3|4973.3|4972.61|4972.61|0
1606229360000|2020-11-24 14:49:20|4973.1|4973.1|4973.1|4973.1|4973.1|4973.1|4973.1|4973.1|0
1606229370000|2020-11-24 14:49:30|4972.93|4972.93|4972.88|4972.88|4972.93|4972.93|4972.82|4972.82|0
1606229380000|2020-11-24 14:49:40|4973.05|4973.05|4972.99|4972.99|4973.16|4973.16|4972.93|4972.93|0
1606229390000|2020-11-24 14:49:50|4972.3|4972.3|4972.3|4972.3|4972.3|4972.3|4972.3|4972.3|0
1606229410000|2020-11-24 14:50:10|4971.84|4971.84|4971.15|4971.15|4971.84|4971.84|4971.15|4971.15|0
1606229430000|2020-11-24 14:50:30|4971.09|4971.09|4971.41|4971.41|4971.41|4971.41|4971.09|4971.09|0
1606229440000|2020-11-24 14:50:40|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|0
1606229450000|2020-11-24 14:50:50|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|0
1606229460000|2020-11-24 14:51:00|4972.99|4972.99|4972.31|4972.31|4972.99|4972.99|4972.31|4972.31|0
1606229480000|2020-11-24 14:51:20|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|4972.36|0
1606229500000|2020-11-24 14:51:40|4972.48|4972.48|4972.34|4972.34|4972.48|4972.48|4972.34|4972.34|0
1606229510000|2020-11-24 14:51:50|4972.51|4972.51|4972.34|4972.34|4972.51|4972.51|4972.34|4972.34|0
1606229520000|2020-11-24 14:52:00|4971.66|4971.66|4971.42|4971.42|4971.66|4971.66|4971.42|4971.42|0
1606229530000|2020-11-24 14:52:10|4971.29|4971.29|4970.7|4970.7|4971.29|4971.29|4970.47|4970.47|0
1606229540000|2020-11-24 14:52:20|4970.54|4970.54|4969.6|4969.6|4970.54|4970.54|4969.6|4969.6|0
1606229560000|2020-11-24 14:52:40|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|0
1606229590000|2020-11-24 14:53:10|4968.78|4968.78|4968.78|4968.78|4968.78|4968.78|4968.78|4968.78|0
1606229620000|2020-11-24 14:53:40|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|0
1606229630000|2020-11-24 14:53:50|4966.83|4966.83|4966.83|4966.83|4966.83|4966.83|4966.83|4966.83|0
1606229640000|2020-11-24 14:54:00|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|4967.52|0
1606229650000|2020-11-24 14:54:10|4967.29|4967.29|4967.37|4967.37|4967.37|4967.37|4967.29|4967.29|0
1606229660000|2020-11-24 14:54:20|4966.68|4966.68|4966.13|4966.13|4966.81|4966.81|4966.13|4966.13|0
1606229670000|2020-11-24 14:54:30|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|4967.5|0
1606229700000|2020-11-24 14:55:00|4967.25|4967.25|4966.86|4966.86|4967.44|4967.44|4966.75|4966.75|0
1606229710000|2020-11-24 14:55:10|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|0
1606229720000|2020-11-24 14:55:20|4966.11|4966.11|4966.11|4966.11|4966.11|4966.11|4966.11|4966.11|0
1606229730000|2020-11-24 14:55:30|4966.2|4966.2|4964.42|4964.42|4966.2|4966.2|4964.42|4964.42|0
1606229740000|2020-11-24 14:55:40|4964.17|4964.17|4964.17|4964.17|4964.17|4964.17|4963.94|4963.94|0
1606229750000|2020-11-24 14:55:50|4964.29|4964.29|4963.85|4963.85|4964.53|4964.53|4963.85|4963.85|0
1606229760000|2020-11-24 14:56:00|4963.9|4963.9|4963.9|4963.9|4963.9|4963.9|4963.9|4963.9|0
1606229770000|2020-11-24 14:56:10|4963.4|4963.4|4962.47|4962.47|4963.4|4963.4|4962.47|4962.47|0
1606229780000|2020-11-24 14:56:20|4962.38|4962.38|4962.88|4962.88|4962.96|4962.96|4962.38|4962.38|0
1606229790000|2020-11-24 14:56:30|4963.13|4963.13|4963.09|4963.09|4963.13|4963.13|4962.96|4962.96|0
1606229800000|2020-11-24 14:56:40|4963.78|4963.78|4964.03|4964.03|4964.03|4964.03|4963.78|4963.78|0
1606229810000|2020-11-24 14:56:50|4964.19|4964.19|4964.22|4964.22|4964.36|4964.36|4964.19|4964.19|0
1606229820000|2020-11-24 14:57:00|4963.99|4963.99|4964.99|4964.99|4964.99|4964.99|4963.99|4963.99|0
1606229830000|2020-11-24 14:57:10|4965.46|4965.46|4965.43|4965.43|4965.6|4965.6|4965.43|4965.43|0
1606229840000|2020-11-24 14:57:20|4966.12|4966.12|4965.08|4965.08|4966.12|4966.12|4965.08|4965.08|0
1606229860000|2020-11-24 14:57:40|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|0
1606229880000|2020-11-24 14:58:00|4965.47|4965.47|4965.74|4965.74|4965.74|4965.74|4965.47|4965.47|0
1606229890000|2020-11-24 14:58:10|4965.98|4965.98|4967.36|4967.36|4967.36|4967.36|4965.98|4965.98|0
1606229900000|2020-11-24 14:58:20|4967.42|4967.42|4967.17|4967.17|4967.42|4967.42|4967.17|4967.17|0
1606229910000|2020-11-24 14:58:30|4966.9|4966.9|4967.42|4967.42|4967.59|4967.59|4966.9|4966.9|0
1606229920000|2020-11-24 14:58:40|4967.28|4967.28|4968|4968|4968.3|4968.3|4967.28|4967.28|0
1606229930000|2020-11-24 14:58:50|4968.25|4968.25|4968.33|4968.33|4968.33|4968.33|4968.17|4968.17|0
1606229940000|2020-11-24 14:59:00|4968.5|4968.5|4968.5|4968.5|4968.5|4968.5|4968.5|4968.5|0
1606229950000|2020-11-24 14:59:10|4968.26|4968.26|4965.5|4965.5|4968.26|4968.26|4965.41|4965.41|0
1606229960000|2020-11-24 14:59:20|4965.25|4965.25|4965.02|4965.02|4965.7|4965.7|4965.02|4965.02|0
1606229970000|2020-11-24 14:59:30|4964.75|4964.75|4964.75|4964.75|4964.75|4964.75|4964.75|4964.75|0
1606229980000|2020-11-24 14:59:40|4964.52|4964.52|4964.75|4964.75|4964.75|4964.75|4964.52|4964.52|0
1606229990000|2020-11-24 14:59:50|4964.5|4964.5|4965.34|4965.34|4965.42|4965.42|4964.5|4964.5|0
1606230000000|2020-11-24 15:00:00|4965.57|4965.57|4965.97|4965.97|4966.26|4966.26|4965.57|4965.57|0
1606230010000|2020-11-24 15:00:10|4965.81|4965.81|4966.05|4966.05|4966.05|4966.05|4965.81|4965.81|0
1606230020000|2020-11-24 15:00:20|4965.89|4965.89|4964.71|4964.71|4965.89|4965.89|4964.71|4964.71|0
1606230030000|2020-11-24 15:00:30|4964.02|4964.02|4963.33|4963.33|4964.02|4964.02|4963.33|4963.33|0
1606230040000|2020-11-24 15:00:40|4964.02|4964.02|4964.42|4964.42|4965.8|4965.8|4963.05|4963.05|0
1606230050000|2020-11-24 15:00:50|4965.11|4965.11|4965.06|4965.06|4965.11|4965.11|4964.74|4964.74|0
1606230060000|2020-11-24 15:01:00|4965.2|4965.2|4965.52|4965.52|4965.52|4965.52|4965.2|4965.2|0
1606230070000|2020-11-24 15:01:10|4965.77|4965.77|4965.93|4965.93|4965.93|4965.93|4965.77|4965.77|0
1606230080000|2020-11-24 15:01:20|4965.7|4965.7|4965.65|4965.65|4965.7|4965.7|4965.65|4965.65|0
1606230100000|2020-11-24 15:01:40|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|0
1606230110000|2020-11-24 15:01:50|4964.33|4964.33|4964.33|4964.33|4964.33|4964.33|4964.33|4964.33|0
1606230120000|2020-11-24 15:02:00|4964.1|4964.1|4964.01|4964.01|4964.1|4964.1|4964.01|4964.01|0
1606230130000|2020-11-24 15:02:10|4963.48|4963.48|4962.25|4962.25|4963.48|4963.48|4962.25|4962.25|0
1606230140000|2020-11-24 15:02:20|4962.41|4962.41|4962.87|4962.87|4962.87|4962.87|4962.41|4962.41|0
1606230150000|2020-11-24 15:02:30|4963.56|4963.56|4963.62|4963.62|4963.62|4963.62|4963.5|4963.5|0
1606230160000|2020-11-24 15:02:40|4963.54|4963.54|4962.73|4962.73|4963.54|4963.54|4962.73|4962.73|0
1606230170000|2020-11-24 15:02:50|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|0
1606230180000|2020-11-24 15:03:00|4963.54|4963.54|4963.54|4963.54|4963.54|4963.54|4963.54|4963.54|0
1606230190000|2020-11-24 15:03:10|4963.59|4963.59|4964.13|4964.13|4964.13|4964.13|4963.33|4963.33|0
1606230200000|2020-11-24 15:03:20|4963.99|4963.99|4962.17|4962.17|4963.99|4963.99|4962.17|4962.17|0
1606230210000|2020-11-24 15:03:30|4962.41|4962.41|4962.91|4962.91|4962.91|4962.91|4962.41|4962.41|0
1606230230000|2020-11-24 15:03:50|4962.22|4962.22|4962.22|4962.22|4962.22|4962.22|4962.22|4962.22|0
1606230250000|2020-11-24 15:04:10|4961.53|4961.53|4961.53|4961.53|4961.53|4961.53|4961.53|4961.53|0
1606230260000|2020-11-24 15:04:20|4960.97|4960.97|4961.05|4961.05|4961.22|4961.22|4960.97|4960.97|0
1606230290000|2020-11-24 15:04:50|4961.74|4961.74|4962.43|4962.43|4962.43|4962.43|4961.74|4961.74|0
1606230300000|2020-11-24 15:05:00|4962.29|4962.29|4962.29|4962.29|4962.29|4962.29|4962.29|4962.29|0
1606230310000|2020-11-24 15:05:10|4962.98|4962.98|4964.45|4964.45|4964.45|4964.45|4962.98|4962.98|0
1606230330000|2020-11-24 15:05:30|4964.51|4964.51|4964.05|4964.05|4964.74|4964.74|4964.05|4964.05|0
1606230340000|2020-11-24 15:05:40|4964.19|4964.19|4964.19|4964.19|4964.19|4964.19|4964.19|4964.19|0
1606230350000|2020-11-24 15:05:50|4964.36|4964.36|4963.67|4963.67|4964.36|4964.36|4963.67|4963.67|0
1606230360000|2020-11-24 15:06:00|4963.78|4963.78|4964.3|4964.3|4964.3|4964.3|4963.61|4963.61|0
1606230370000|2020-11-24 15:06:10|4964.24|4964.24|4964.65|4964.65|4964.65|4964.65|4964.24|4964.24|0
1606230380000|2020-11-24 15:06:20|4963.97|4963.97|4963.28|4963.28|4964.02|4964.02|4963.28|4963.28|0
1606230390000|2020-11-24 15:06:30|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|0
1606230400000|2020-11-24 15:06:40|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|0
1606230410000|2020-11-24 15:06:50|4963.34|4963.34|4964.16|4964.16|4964.33|4964.33|4963.28|4963.28|0
1606230420000|2020-11-24 15:07:00|4964.33|4964.33|4964.33|4964.33|4964.33|4964.33|4964.33|4964.33|0
1606230430000|2020-11-24 15:07:10|4963.92|4963.92|4963.43|4963.43|4963.92|4963.92|4963.43|4963.43|0
1606230440000|2020-11-24 15:07:20|4963.26|4963.26|4963.43|4963.43|4963.43|4963.43|4963.26|4963.26|0
1606230450000|2020-11-24 15:07:30|4963.54|4963.54|4963.71|4963.71|4963.71|4963.71|4963.54|4963.54|0
1606230460000|2020-11-24 15:07:40|4963.79|4963.79|4963.79|4963.79|4963.79|4963.79|4963.79|4963.79|0
1606230470000|2020-11-24 15:07:50|4964.04|4964.04|4964.12|4964.12|4964.12|4964.12|4963.87|4963.87|0
1606230490000|2020-11-24 15:08:10|4963.43|4963.43|4963.43|4963.43|4963.43|4963.43|4963.43|4963.43|0
1606230500000|2020-11-24 15:08:20|4963.6|4963.6|4964.82|4964.82|4964.82|4964.82|4963.6|4963.6|0
1606230520000|2020-11-24 15:08:40|4966.07|4966.07|4965.79|4965.79|4966.07|4966.07|4965.79|4965.79|0
1606230540000|2020-11-24 15:09:00|4965.39|4965.39|4965.39|4965.39|4965.39|4965.39|4965.39|4965.39|0
1606230560000|2020-11-24 15:09:20|4965.34|4965.34|4965.17|4965.17|4965.34|4965.34|4965.17|4965.17|0
1606230570000|2020-11-24 15:09:30|4964.48|4964.48|4964.43|4964.43|4964.48|4964.48|4964.43|4964.43|0
1606230600000|2020-11-24 15:10:00|4963.74|4963.74|4963.08|4963.08|4963.82|4963.82|4963.08|4963.08|0
1606230610000|2020-11-24 15:10:10|4963.19|4963.19|4963.03|4963.03|4963.19|4963.19|4963.03|4963.03|0
1606230620000|2020-11-24 15:10:20|4963.08|4963.08|4960.69|4960.69|4963.08|4963.08|4960.48|4960.48|0
1606230630000|2020-11-24 15:10:30|4960.81|4960.81|4960.81|4960.81|4960.81|4960.81|4960.81|4960.81|0
1606230640000|2020-11-24 15:10:40|4960.12|4960.12|4960.12|4960.12|4960.12|4960.12|4960.12|4960.12|0
1606230650000|2020-11-24 15:10:50|4960.52|4960.52|4961.21|4961.21|4961.21|4961.21|4960.52|4960.52|0
1606230660000|2020-11-24 15:11:00|4961.38|4961.38|4962.15|4962.15|4962.15|4962.15|4961.38|4961.38|0
1606230690000|2020-11-24 15:11:30|4962.68|4962.68|4962.68|4962.68|4962.68|4962.68|4962.68|4962.68|0
1606230700000|2020-11-24 15:11:40|4963.37|4963.37|4963.37|4963.37|4963.37|4963.37|4963.37|4963.37|0
1606230710000|2020-11-24 15:11:50|4964.56|4964.56|4965.17|4965.17|4965.26|4965.26|4964.56|4964.56|0
1606230720000|2020-11-24 15:12:00|4965.01|4965.01|4965.14|4965.14|4965.83|4965.83|4965.01|4965.01|0
1606230740000|2020-11-24 15:12:20|4965.39|4965.39|4965.39|4965.39|4965.39|4965.39|4965.39|4965.39|0
1606230750000|2020-11-24 15:12:30|4966.76|4966.76|4966.76|4966.76|4966.76|4966.76|4966.76|4966.76|0
1606230760000|2020-11-24 15:12:40|4967.45|4967.45|4967.45|4967.45|4967.45|4967.45|4967.45|4967.45|0
1606230780000|2020-11-24 15:13:00|4967.51|4967.51|4967.51|4967.51|4967.62|4967.62|4967.51|4967.51|0
1606230790000|2020-11-24 15:13:10|4967.34|4967.34|4965.59|4965.59|4967.59|4967.59|4965.59|4965.59|0
1606230800000|2020-11-24 15:13:20|4965.72|4965.72|4965.2|4965.2|4965.72|4965.72|4965.03|4965.03|0
1606230810000|2020-11-24 15:13:30|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|0
1606230820000|2020-11-24 15:13:40|4965.39|4965.39|4964.39|4964.39|4965.39|4965.39|4964.39|4964.39|0
1606230830000|2020-11-24 15:13:50|4964.15|4964.15|4964.07|4964.07|4964.15|4964.15|4964.07|4964.07|0
1606230840000|2020-11-24 15:14:00|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|4964.24|0
1606230850000|2020-11-24 15:14:10|4964.47|4964.47|4965.1|4965.1|4965.1|4965.1|4964.41|4964.41|0
1606230860000|2020-11-24 15:14:20|4965.37|4965.37|4965.23|4965.23|4965.37|4965.37|4965.23|4965.23|0
1606230870000|2020-11-24 15:14:30|4965.12|4965.12|4965.2|4965.2|4965.2|4965.2|4965.12|4965.12|0
1606230880000|2020-11-24 15:14:40|4965.04|4965.04|4964.87|4964.87|4965.04|4965.04|4964.87|4964.87|0
1606230890000|2020-11-24 15:14:50|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|0
1606230900000|2020-11-24 15:15:00|4964.05|4964.05|4963.8|4963.8|4964.05|4964.05|4963.8|4963.8|0
1606230920000|2020-11-24 15:15:20|4964.07|4964.07|4964.3|4964.3|4964.3|4964.3|4963.8|4963.8|0
1606230930000|2020-11-24 15:15:30|4964.43|4964.43|4964.43|4964.43|4964.43|4964.43|4964.43|4964.43|0
1606230950000|2020-11-24 15:15:50|4964.35|4964.35|4964.1|4964.1|4964.35|4964.35|4964.1|4964.1|0
1606230960000|2020-11-24 15:16:00|4963.97|4963.97|4964.08|4964.08|4964.08|4964.08|4963.97|4963.97|0
1606230970000|2020-11-24 15:16:10|4964|4964|4963.67|4963.67|4964|4964|4963.67|4963.67|0
1606230980000|2020-11-24 15:16:20|4963.54|4963.54|4963.4|4963.4|4963.54|4963.54|4963.4|4963.4|0
1606230990000|2020-11-24 15:16:30|4963.27|4963.27|4962.58|4962.58|4963.27|4963.27|4962.58|4962.58|0
1606231000000|2020-11-24 15:16:40|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|0
1606231010000|2020-11-24 15:16:50|4962.39|4962.39|4962.26|4962.26|4962.39|4962.39|4962.26|4962.26|0
1606231030000|2020-11-24 15:17:10|4962.02|4962.02|4962.11|4962.11|4962.11|4962.11|4962.02|4962.02|0
1606231040000|2020-11-24 15:17:20|4962.78|4962.78|4962.91|4962.91|4962.91|4962.91|4962.78|4962.78|0
1606231050000|2020-11-24 15:17:30|4963.14|4963.14|4962.91|4962.91|4963.14|4963.14|4962.91|4962.91|0
1606231060000|2020-11-24 15:17:40|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|0
1606231070000|2020-11-24 15:17:50|4964.28|4964.28|4964.28|4964.28|4964.28|4964.28|4964.28|4964.28|0
1606231080000|2020-11-24 15:18:00|4964.45|4964.45|4965.33|4965.33|4965.47|4965.47|4964.45|4964.45|0
1606231090000|2020-11-24 15:18:10|4965.2|4965.2|4965.2|4965.2|4965.2|4965.2|4965.2|4965.2|0
1606231120000|2020-11-24 15:18:40|4965.14|4965.14|4965.83|4965.83|4965.83|4965.83|4965.14|4965.14|0
1606231130000|2020-11-24 15:18:50|4966.1|4966.1|4966.34|4966.34|4966.34|4966.34|4966.1|4966.1|0
1606231150000|2020-11-24 15:19:10|4965.66|4965.66|4965.66|4965.66|4965.66|4965.66|4965.66|4965.66|0
1606231160000|2020-11-24 15:19:20|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|0
1606231170000|2020-11-24 15:19:30|4964.56|4964.56|4964.64|4964.64|4964.64|4964.64|4964.56|4964.56|0
1606231200000|2020-11-24 15:20:00|4964.5|4964.5|4964.29|4964.29|4964.59|4964.59|4964.29|4964.29|0
1606231210000|2020-11-24 15:20:10|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|4963.6|0
1606231220000|2020-11-24 15:20:20|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|0
1606231250000|2020-11-24 15:20:50|4962.88|4962.88|4962.68|4962.68|4963.05|4963.05|4961.99|4961.99|0
1606231260000|2020-11-24 15:21:00|4961.99|4961.99|4961.38|4961.38|4961.99|4961.99|4961.38|4961.38|0
1606231290000|2020-11-24 15:21:30|4961.24|4961.24|4961.05|4961.05|4961.24|4961.24|4961.05|4961.05|0
1606231300000|2020-11-24 15:21:40|4961|4961|4961.16|4961.16|4961.16|4961.16|4961|4961|0
1606231320000|2020-11-24 15:22:00|4961.85|4961.85|4962.65|4962.65|4962.65|4962.65|4961.85|4961.85|0
1606231330000|2020-11-24 15:22:10|4962.82|4962.82|4962.82|4962.82|4962.87|4962.87|4962.82|4962.82|0
1606231340000|2020-11-24 15:22:20|4963.5|4963.5|4963.17|4963.17|4963.64|4963.64|4963.17|4963.17|0
1606231360000|2020-11-24 15:22:40|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|4963.4|0
1606231380000|2020-11-24 15:23:00|4962.72|4962.72|4963.35|4963.35|4963.35|4963.35|4962.66|4962.66|0
1606231400000|2020-11-24 15:23:20|4962.66|4962.66|4962.66|4962.66|4962.66|4962.66|4962.66|4962.66|0
1606231410000|2020-11-24 15:23:30|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|4962.37|4962.37|0
1606231420000|2020-11-24 15:23:40|4963.22|4963.22|4963.91|4963.91|4963.91|4963.91|4963.22|4963.22|0
1606231440000|2020-11-24 15:24:00|4963.67|4963.67|4963.37|4963.37|4963.67|4963.67|4963.37|4963.37|0
1606231450000|2020-11-24 15:24:10|4962.68|4962.68|4963.37|4963.37|4963.37|4963.37|4962.68|4962.68|0
1606231460000|2020-11-24 15:24:20|4962.68|4962.68|4962.51|4962.51|4962.68|4962.68|4962.51|4962.51|0
1606231470000|2020-11-24 15:24:30|4961.83|4961.83|4961.37|4961.37|4961.83|4961.83|4961.14|4961.14|0
1606231490000|2020-11-24 15:24:50|4961.64|4961.64|4961.32|4961.32|4961.64|4961.64|4961.32|4961.32|0
1606231500000|2020-11-24 15:25:00|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|0
1606231510000|2020-11-24 15:25:10|4962.01|4962.01|4962.01|4962.01|4962.01|4962.01|4962.01|4962.01|0
1606231520000|2020-11-24 15:25:20|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|4962.7|0
1606231530000|2020-11-24 15:25:30|4962.47|4962.47|4961.43|4961.43|4962.47|4962.47|4961.43|4961.43|0
1606231540000|2020-11-24 15:25:40|4961.56|4961.56|4961.73|4961.73|4961.73|4961.73|4961.56|4961.56|0
1606231550000|2020-11-24 15:25:50|4961.48|4961.48|4961.61|4961.61|4961.61|4961.61|4961.48|4961.48|0
1606231570000|2020-11-24 15:26:10|4962.3|4962.3|4961.38|4961.38|4962.3|4962.3|4961.38|4961.38|0
1606231580000|2020-11-24 15:26:20|4961.63|4961.63|4961.63|4961.63|4961.63|4961.63|4961.63|4961.63|0
1606231590000|2020-11-24 15:26:30|4961.74|4961.74|4961.86|4961.86|4961.86|4961.86|4961.74|4961.74|0
1606231600000|2020-11-24 15:26:40|4962.63|4962.63|4962.96|4962.96|4962.96|4962.96|4962.63|4962.63|0
1606231610000|2020-11-24 15:26:50|4963.64|4963.64|4963.7|4963.7|4964.39|4964.39|4963.64|4963.64|0
1606231620000|2020-11-24 15:27:00|4963.57|4963.57|4963.57|4963.57|4963.57|4963.57|4963.57|4963.57|0
1606231640000|2020-11-24 15:27:20|4963.43|4963.43|4963.3|4963.3|4963.43|4963.43|4963.3|4963.3|0
1606231650000|2020-11-24 15:27:30|4963.22|4963.22|4963.19|4963.19|4963.22|4963.22|4963.19|4963.19|0
1606231660000|2020-11-24 15:27:40|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|0
1606231670000|2020-11-24 15:27:50|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|0
1606231680000|2020-11-24 15:28:00|4962.45|4962.45|4962.7|4962.7|4962.7|4962.7|4962.45|4962.45|0
1606231690000|2020-11-24 15:28:10|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|4963.39|0
1606231710000|2020-11-24 15:28:30|4964.08|4964.08|4964.76|4964.76|4964.76|4964.76|4964.08|4964.08|0
1606231720000|2020-11-24 15:28:40|4964.99|4964.99|4963.35|4963.35|4964.99|4964.99|4963.35|4963.35|0
1606231730000|2020-11-24 15:28:50|4963.29|4963.29|4962.55|4962.55|4963.29|4963.29|4962.55|4962.55|0
1606231760000|2020-11-24 15:29:20|4961.86|4961.86|4961.48|4961.48|4961.86|4961.86|4961.48|4961.48|0
1606231770000|2020-11-24 15:29:30|4962.17|4962.17|4962.08|4962.08|4962.17|4962.17|4962.08|4962.08|0
1606231780000|2020-11-24 15:29:40|4961.4|4961.4|4961.16|4961.16|4961.4|4961.4|4961.16|4961.16|0
1606231790000|2020-11-24 15:29:50|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|4960.93|0
1606231800000|2020-11-24 15:30:00|4960.7|4960.7|4960.53|4960.53|4960.7|4960.7|4960.53|4960.53|0
1606231810000|2020-11-24 15:30:10|4960.66|4960.66|4960.66|4960.66|4960.66|4960.66|4960.66|4960.66|0
1606231820000|2020-11-24 15:30:20|4960.8|4960.8|4961.07|4961.07|4961.07|4961.07|4960.8|4960.8|0
1606231830000|2020-11-24 15:30:30|4960.83|4960.83|4960.77|4960.77|4960.83|4960.83|4960.77|4960.77|0
1606231860000|2020-11-24 15:31:00|4960.32|4960.32|4959.38|4959.38|4960.32|4960.32|4959.38|4959.38|0
1606231870000|2020-11-24 15:31:10|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|0
1606231880000|2020-11-24 15:31:20|4959.61|4959.61|4959.53|4959.53|4959.61|4959.61|4959.53|4959.53|0
1606231890000|2020-11-24 15:31:30|4958.84|4958.84|4958.87|4958.87|4958.96|4958.96|4958.78|4958.78|0
1606231900000|2020-11-24 15:31:40|4958.76|4958.76|4958.59|4958.59|4958.76|4958.76|4958.59|4958.59|0
1606231910000|2020-11-24 15:31:50|4957.91|4957.91|4957.91|4957.91|4957.91|4957.91|4957.91|4957.91|0
1606231920000|2020-11-24 15:32:00|4957.99|4957.99|4958.92|4958.92|4959.01|4959.01|4957.99|4957.99|0
1606231940000|2020-11-24 15:32:20|4958.52|4958.52|4958.79|4958.79|4958.79|4958.79|4958.52|4958.52|0
1606231950000|2020-11-24 15:32:30|4958.1|4958.1|4957.42|4957.42|4958.1|4958.1|4957.42|4957.42|0
1606231970000|2020-11-24 15:32:50|4957.58|4957.58|4957.91|4957.91|4957.91|4957.91|4957.58|4957.58|0
1606231980000|2020-11-24 15:33:00|4957.58|4957.58|4957.58|4957.58|4957.58|4957.58|4957.58|4957.58|0
1606231990000|2020-11-24 15:33:10|4957.64|4957.64|4957.64|4957.64|4957.64|4957.64|4957.64|4957.64|0
1606232000000|2020-11-24 15:33:20|4957.9|4957.9|4957.9|4957.9|4957.9|4957.9|4957.9|4957.9|0
1606232010000|2020-11-24 15:33:30|4958.04|4958.04|4957.9|4957.9|4958.04|4958.04|4957.9|4957.9|0
1606232020000|2020-11-24 15:33:40|4957.67|4957.67|4957.61|4957.61|4957.67|4957.67|4957.61|4957.61|0
1606232030000|2020-11-24 15:33:50|4957.48|4957.48|4957.56|4957.56|4957.56|4957.56|4957.48|4957.48|0
1606232040000|2020-11-24 15:34:00|4957.48|4957.48|4957.23|4957.23|4957.89|4957.89|4957.23|4957.23|0
1606232050000|2020-11-24 15:34:10|4957.15|4957.15|4957.15|4957.15|4957.15|4957.15|4957.15|4957.15|0
1606232060000|2020-11-24 15:34:20|4957.02|4957.02|4957.02|4957.02|4957.02|4957.02|4957.02|4957.02|0
1606232070000|2020-11-24 15:34:30|4957.07|4957.07|4957.19|4957.19|4957.19|4957.19|4957.07|4957.07|0
1606232080000|2020-11-24 15:34:40|4956.5|4956.5|4956.27|4956.27|4956.5|4956.5|4956.27|4956.27|0
1606232090000|2020-11-24 15:34:50|4956.1|4956.1|4955.3|4955.3|4956.1|4956.1|4955.3|4955.3|0
1606232100000|2020-11-24 15:35:00|4955.07|4955.07|4954.72|4954.72|4955.07|4955.07|4954.72|4954.72|0
1606232110000|2020-11-24 15:35:10|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|0
1606232130000|2020-11-24 15:35:30|4955.07|4955.07|4955.07|4955.07|4955.07|4955.07|4955.07|4955.07|0
1606232160000|2020-11-24 15:36:00|4955.41|4955.41|4955.41|4955.41|4955.54|4955.54|4955.41|4955.41|0
1606232200000|2020-11-24 15:36:40|4954.71|4954.71|4954.94|4954.94|4954.94|4954.94|4954.71|4954.71|0
1606232220000|2020-11-24 15:37:00|4954.89|4954.89|4954.89|4954.89|4954.89|4954.89|4954.89|4954.89|0
1606232230000|2020-11-24 15:37:10|4955.02|4955.02|4955.29|4955.29|4955.29|4955.29|4955.02|4955.02|0
1606232240000|2020-11-24 15:37:20|4955.52|4955.52|4955.52|4955.52|4955.52|4955.52|4955.52|4955.52|0
1606232250000|2020-11-24 15:37:30|4955.24|4955.24|4955.29|4955.29|4955.29|4955.29|4955.24|4955.24|0
1606232280000|2020-11-24 15:38:00|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|4954.6|0
1606232290000|2020-11-24 15:38:10|4955.29|4955.29|4955.98|4955.98|4955.98|4955.98|4955.29|4955.29|0
1606232300000|2020-11-24 15:38:20|4956.56|4956.56|4956.23|4956.23|4956.56|4956.56|4956.23|4956.23|0
1606232320000|2020-11-24 15:38:40|4956.36|4956.36|4956.36|4956.36|4956.36|4956.36|4956.36|4956.36|0
1606232340000|2020-11-24 15:39:00|4956.23|4956.23|4955.96|4955.96|4956.23|4956.23|4955.96|4955.96|0
1606232350000|2020-11-24 15:39:10|4954.58|4954.58|4955.27|4955.27|4955.27|4955.27|4954.58|4954.58|0
1606232360000|2020-11-24 15:39:20|4955.21|4955.21|4955.21|4955.21|4955.21|4955.21|4955.21|4955.21|0
1606232370000|2020-11-24 15:39:30|4955.16|4955.16|4955.19|4955.19|4955.19|4955.19|4955.02|4955.02|0
1606232380000|2020-11-24 15:39:40|4954.96|4954.96|4955.07|4955.07|4955.07|4955.07|4954.96|4954.96|0
1606232390000|2020-11-24 15:39:50|4955.15|4955.15|4955.23|4955.23|4955.32|4955.32|4955.15|4955.15|0
1606232400000|2020-11-24 15:40:00|4955.18|4955.18|4955.31|4955.31|4955.31|4955.31|4955.18|4955.18|0
1606232410000|2020-11-24 15:40:10|4955.44|4955.44|4955.44|4955.44|4955.44|4955.44|4955.44|4955.44|0
1606232420000|2020-11-24 15:40:20|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|0
1606232430000|2020-11-24 15:40:30|4954.99|4954.99|4955.28|4955.28|4955.57|4955.57|4954.88|4954.88|0
1606232440000|2020-11-24 15:40:40|4955.45|4955.45|4955.08|4955.08|4956.05|4956.05|4955.08|4955.08|0
1606232450000|2020-11-24 15:40:50|4955.25|4955.25|4955.14|4955.14|4955.25|4955.25|4955.14|4955.14|0
1606232460000|2020-11-24 15:41:00|4955.37|4955.37|4955.23|4955.23|4955.37|4955.37|4955.23|4955.23|0
1606232470000|2020-11-24 15:41:10|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|0
1606232480000|2020-11-24 15:41:20|4955.41|4955.41|4955.74|4955.74|4955.74|4955.74|4955.41|4955.41|0
1606232490000|2020-11-24 15:41:30|4955.87|4955.87|4955.99|4955.99|4955.99|4955.99|4955.87|4955.87|0
1606232530000|2020-11-24 15:42:10|4957.36|4957.36|4957.09|4957.09|4957.36|4957.36|4957.09|4957.09|0
1606232540000|2020-11-24 15:42:20|4957.33|4957.33|4956.83|4956.83|4957.33|4957.33|4956.83|4956.83|0
1606232560000|2020-11-24 15:42:40|4957.06|4957.06|4956.53|4956.53|4957.12|4957.12|4956.3|4956.3|0
1606232580000|2020-11-24 15:43:00|4955.83|4955.83|4955.83|4955.83|4955.83|4955.83|4955.83|4955.83|0
1606232590000|2020-11-24 15:43:10|4955.72|4955.72|4955.95|4955.95|4955.95|4955.95|4955.72|4955.72|0
1606232600000|2020-11-24 15:43:20|4954.58|4954.58|4954.3|4954.3|4954.58|4954.58|4954.3|4954.3|0
1606232610000|2020-11-24 15:43:30|4953.61|4953.61|4953.61|4953.61|4953.61|4953.61|4953.61|4953.61|0
1606232620000|2020-11-24 15:43:40|4952.92|4952.92|4952.92|4952.92|4952.92|4952.92|4952.92|4952.92|0
1606232630000|2020-11-24 15:43:50|4953.61|4953.61|4953.61|4953.61|4953.61|4953.61|4953.61|4953.61|0
1606232640000|2020-11-24 15:44:00|4953.78|4953.78|4953.78|4953.78|4953.78|4953.78|4953.78|4953.78|0
1606232650000|2020-11-24 15:44:10|4953.86|4953.86|4953.86|4953.86|4953.86|4953.86|4953.86|4953.86|0
1606232660000|2020-11-24 15:44:20|4954.03|4954.03|4954.82|4954.82|4954.82|4954.82|4953.95|4953.95|0
1606232680000|2020-11-24 15:44:40|4955.06|4955.06|4955.34|4955.34|4955.34|4955.34|4955.06|4955.06|0
1606232690000|2020-11-24 15:44:50|4956.03|4956.03|4956.03|4956.03|4956.03|4956.03|4956.03|4956.03|0
1606232700000|2020-11-24 15:45:00|4956.16|4956.16|4956.16|4956.16|4956.16|4956.16|4956.16|4956.16|0
1606232720000|2020-11-24 15:45:20|4954.79|4954.79|4955.39|4955.39|4955.39|4955.39|4954.71|4954.71|0
1606232730000|2020-11-24 15:45:30|4956.08|4956.08|4956.06|4956.06|4956.14|4956.14|4956.06|4956.06|0
1606232740000|2020-11-24 15:45:40|4955.97|4955.97|4955.97|4955.97|4955.97|4955.97|4955.97|4955.97|0
1606232750000|2020-11-24 15:45:50|4956.11|4956.11|4956.03|4956.03|4956.11|4956.11|4956.03|4956.03|0
1606232760000|2020-11-24 15:46:00|4955.89|4955.89|4956.32|4956.32|4956.32|4956.32|4955.89|4955.89|0
1606232770000|2020-11-24 15:46:10|4956.49|4956.49|4956.49|4956.49|4956.49|4956.49|4956.49|4956.49|0
1606232780000|2020-11-24 15:46:20|4956.57|4956.57|4955.74|4955.74|4956.65|4956.65|4955.74|4955.74|0
1606232790000|2020-11-24 15:46:30|4955.97|4955.97|4955.84|4955.84|4955.97|4955.97|4955.84|4955.84|0
1606232810000|2020-11-24 15:46:50|4955.7|4955.7|4955.7|4955.7|4955.7|4955.7|4955.7|4955.7|0
1606232820000|2020-11-24 15:47:00|4955.02|4955.02|4954.33|4954.33|4955.02|4955.02|4954.33|4954.33|0
1606232840000|2020-11-24 15:47:20|4954.09|4954.09|4953.77|4953.77|4954.09|4954.09|4953.77|4953.77|0
1606232850000|2020-11-24 15:47:30|4953.63|4953.63|4953.55|4953.55|4953.69|4953.69|4953.55|4953.55|0
1606232860000|2020-11-24 15:47:40|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|4953.79|0
1606232870000|2020-11-24 15:47:50|4953.95|4953.95|4954.64|4954.64|4954.64|4954.64|4953.95|4953.95|0
1606232880000|2020-11-24 15:48:00|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|0
1606232900000|2020-11-24 15:48:20|4953.9|4953.9|4953.73|4953.73|4953.9|4953.9|4953.73|4953.73|0
1606232910000|2020-11-24 15:48:30|4953.67|4953.67|4953.82|4953.82|4953.91|4953.91|4953.67|4953.67|0
1606232920000|2020-11-24 15:48:40|4953.74|4953.74|4952.18|4952.18|4953.74|4953.74|4952.18|4952.18|0
1606232940000|2020-11-24 15:49:00|4952.26|4952.26|4952.26|4952.26|4952.26|4952.26|4952.26|4952.26|0
1606232950000|2020-11-24 15:49:10|4952.43|4952.43|4953.37|4953.37|4953.37|4953.37|4952.43|4952.43|0
1606232980000|2020-11-24 15:49:40|4953.28|4953.28|4953.28|4953.28|4953.28|4953.28|4953.28|4953.28|0
1606232990000|2020-11-24 15:49:50|4953.02|4953.02|4952.25|4952.25|4953.02|4953.02|4952.25|4952.25|0
1606233000000|2020-11-24 15:50:00|4951.56|4951.56|4951.05|4951.05|4951.56|4951.56|4950.87|4950.87|0
1606233010000|2020-11-24 15:50:10|4950.82|4950.82|4950.82|4950.82|4950.82|4950.82|4950.82|4950.82|0
1606233030000|2020-11-24 15:50:30|4950.57|4950.57|4950.71|4950.71|4950.71|4950.71|4950.57|4950.57|0
1606233040000|2020-11-24 15:50:40|4950.02|4950.02|4950.02|4950.02|4950.02|4950.02|4950.02|4950.02|0
1606233050000|2020-11-24 15:50:50|4949.73|4949.73|4949.46|4949.46|4949.73|4949.73|4949.4|4949.4|0
1606233060000|2020-11-24 15:51:00|4949.57|4949.57|4949.51|4949.51|4949.57|4949.57|4949.34|4949.34|0
1606233100000|2020-11-24 15:51:40|4949.37|4949.37|4949.37|4949.37|4949.37|4949.37|4949.37|4949.37|0
1606233110000|2020-11-24 15:51:50|4948.98|4948.98|4947.52|4947.52|4948.98|4948.98|4947.52|4947.52|0
1606233130000|2020-11-24 15:52:10|4946.83|4946.83|4946.7|4946.7|4946.83|4946.83|4946.7|4946.7|0
1606233140000|2020-11-24 15:52:20|4946.12|4946.12|4945.84|4945.84|4946.12|4946.12|4945.84|4945.84|0
1606233150000|2020-11-24 15:52:30|4945.15|4945.15|4945.31|4945.31|4945.31|4945.31|4945.15|4945.15|0
1606233160000|2020-11-24 15:52:40|4945.23|4945.23|4945.92|4945.92|4945.92|4945.92|4945.23|4945.23|0
1606233180000|2020-11-24 15:53:00|4946|4946|4946|4946|4946|4946|4946|4946|0
1606233190000|2020-11-24 15:53:10|4945.95|4945.95|4946.08|4946.08|4946.08|4946.08|4945.95|4945.95|0
1606233200000|2020-11-24 15:53:20|4946.77|4946.77|4947.14|4947.14|4947.14|4947.14|4946.77|4946.77|0
1606233230000|2020-11-24 15:53:50|4946.45|4946.45|4946.45|4946.45|4946.45|4946.45|4946.45|4946.45|0
1606233250000|2020-11-24 15:54:10|4946.58|4946.58|4946.5|4946.5|4946.58|4946.58|4946.5|4946.5|0
1606233260000|2020-11-24 15:54:20|4946.56|4946.56|4946.56|4946.56|4946.56|4946.56|4946.56|4946.56|0
1606233290000|2020-11-24 15:54:50|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|0
1606233310000|2020-11-24 15:55:10|4947.07|4947.07|4946.39|4946.39|4947.07|4947.07|4946.39|4946.39|0
1606233320000|2020-11-24 15:55:20|4946.62|4946.62|4947.17|4947.17|4947.17|4947.17|4946.62|4946.62|0
1606233330000|2020-11-24 15:55:30|4947.23|4947.23|4947.12|4947.12|4947.23|4947.23|4946.3|4946.3|0
1606233340000|2020-11-24 15:55:40|4947.29|4947.29|4947.29|4947.29|4947.29|4947.29|4947.29|4947.29|0
1606233350000|2020-11-24 15:55:50|4947.98|4947.98|4948.06|4948.06|4948.06|4948.06|4947.98|4947.98|0
1606233360000|2020-11-24 15:56:00|4948.12|4948.12|4947.75|4947.75|4948.12|4948.12|4947.75|4947.75|0
1606233370000|2020-11-24 15:56:10|4947.62|4947.62|4947.62|4947.62|4947.62|4947.62|4947.62|4947.62|0
1606233380000|2020-11-24 15:56:20|4947.7|4947.7|4947.7|4947.7|4947.7|4947.7|4947.7|4947.7|0
1606233390000|2020-11-24 15:56:30|4947.64|4947.64|4947.77|4947.77|4947.77|4947.77|4946.95|4946.95|0
1606233410000|2020-11-24 15:56:50|4947.09|4947.09|4946.4|4946.4|4947.09|4947.09|4946.4|4946.4|0
1606233440000|2020-11-24 15:57:20|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|0
1606233450000|2020-11-24 15:57:30|4946.06|4946.06|4946.11|4946.11|4946.11|4946.11|4946.06|4946.06|0
1606233470000|2020-11-24 15:57:50|4945.54|4945.54|4946.25|4946.25|4946.25|4946.25|4945.54|4945.54|0
1606233480000|2020-11-24 15:58:00|4946.33|4946.33|4946.58|4946.58|4946.58|4946.58|4946.33|4946.33|0
1606233490000|2020-11-24 15:58:10|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|0
1606233500000|2020-11-24 15:58:20|4944.51|4944.51|4945.2|4945.2|4945.2|4945.2|4944.51|4944.51|0
1606233510000|2020-11-24 15:58:30|4945.37|4945.37|4945.37|4945.37|4945.37|4945.37|4945.37|4945.37|0
1606233520000|2020-11-24 15:58:40|4944.68|4944.68|4944.68|4944.68|4944.68|4944.68|4944.68|4944.68|0
1606233530000|2020-11-24 15:58:50|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|0
1606233540000|2020-11-24 15:59:00|4945.42|4945.42|4945.54|4945.54|4945.54|4945.54|4945.42|4945.42|0
1606233550000|2020-11-24 15:59:10|4945.48|4945.48|4945.48|4945.48|4945.48|4945.48|4945.48|4945.48|0
1606233560000|2020-11-24 15:59:20|4945.35|4945.35|4945.03|4945.03|4945.35|4945.35|4944.87|4944.87|0
1606233570000|2020-11-24 15:59:30|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|0
1606233580000|2020-11-24 15:59:40|4945.32|4945.32|4945.8|4945.8|4945.8|4945.8|4945.32|4945.32|0
1606233600000|2020-11-24 16:00:00|4945.97|4945.97|4947.46|4947.46|4947.46|4947.46|4945.97|4945.97|0
1606233620000|2020-11-24 16:00:20|4947.32|4947.32|4946.96|4946.96|4947.32|4947.32|4946.96|4946.96|0
1606233630000|2020-11-24 16:00:30|4947.23|4947.23|4947.15|4947.15|4947.29|4947.29|4947.15|4947.15|0
1606233640000|2020-11-24 16:00:40|4947.84|4947.84|4948|4948|4948|4948|4947.84|4947.84|0
1606233650000|2020-11-24 16:00:50|4948.09|4948.09|4948.09|4948.09|4948.09|4948.09|4948.09|4948.09|0
1606233660000|2020-11-24 16:01:00|4948.32|4948.32|4947.63|4947.63|4948.32|4948.32|4947.63|4947.63|0
1606233670000|2020-11-24 16:01:10|4948.32|4948.32|4948.32|4948.32|4948.32|4948.32|4948.32|4948.32|0
1606233680000|2020-11-24 16:01:20|4948.15|4948.15|4947.9|4947.9|4948.15|4948.15|4947.9|4947.9|0
1606233710000|2020-11-24 16:01:50|4947.77|4947.77|4946.34|4946.34|4947.77|4947.77|4946.34|4946.34|0
1606233730000|2020-11-24 16:02:10|4946.48|4946.48|4947.16|4947.16|4947.22|4947.22|4946.48|4946.48|0
1606233740000|2020-11-24 16:02:20|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|0
1606233750000|2020-11-24 16:02:30|4947.48|4947.48|4947.71|4947.71|4948.17|4948.17|4947.48|4947.48|0
1606233760000|2020-11-24 16:02:40|4947.66|4947.66|4948.34|4948.34|4948.34|4948.34|4947.66|4947.66|0
1606233770000|2020-11-24 16:02:50|4949.03|4949.03|4949.03|4949.03|4949.03|4949.03|4949.03|4949.03|0
1606233780000|2020-11-24 16:03:00|4949.11|4949.11|4949.63|4949.63|4949.63|4949.63|4949.11|4949.11|0
1606233790000|2020-11-24 16:03:10|4949.74|4949.74|4950.03|4950.03|4950.03|4950.03|4949.74|4949.74|0
1606233800000|2020-11-24 16:03:20|4950.16|4950.16|4949.28|4949.28|4950.4|4950.4|4949.28|4949.28|0
1606233820000|2020-11-24 16:03:40|4949.14|4949.14|4949.83|4949.83|4949.83|4949.83|4949.14|4949.14|0
1606233830000|2020-11-24 16:03:50|4949.89|4949.89|4950.57|4950.57|4950.57|4950.57|4949.89|4949.89|0
1606233840000|2020-11-24 16:04:00|4950.34|4950.34|4950.42|4950.42|4950.42|4950.42|4950.34|4950.34|0
1606233850000|2020-11-24 16:04:10|4950.88|4950.88|4950.88|4950.88|4950.88|4950.88|4950.88|4950.88|0
1606233860000|2020-11-24 16:04:20|4951.57|4951.57|4949.24|4949.24|4951.57|4951.57|4949.24|4949.24|0
1606233870000|2020-11-24 16:04:30|4949|4949|4949.23|4949.23|4949.23|4949.23|4949|4949|0
1606233880000|2020-11-24 16:04:40|4949.92|4949.92|4950.84|4950.84|4950.84|4950.84|4949.92|4949.92|0
1606233890000|2020-11-24 16:04:50|4950.96|4950.96|4951.01|4951.01|4951.01|4951.01|4950.96|4950.96|0
1606233900000|2020-11-24 16:05:00|4951.15|4951.15|4951.01|4951.01|4951.15|4951.15|4951.01|4951.01|0
1606233940000|2020-11-24 16:05:40|4950.85|4950.85|4951.1|4951.1|4951.1|4951.1|4950.85|4950.85|0
1606233950000|2020-11-24 16:05:50|4951.36|4951.36|4953.34|4953.34|4953.34|4953.34|4951.36|4951.36|0
1606233960000|2020-11-24 16:06:00|4953.5|4953.5|4954.78|4954.78|4954.78|4954.78|4953.5|4953.5|0
1606233970000|2020-11-24 16:06:10|4955.46|4955.46|4955.46|4955.46|4955.46|4955.46|4955.46|4955.46|0
1606233980000|2020-11-24 16:06:20|4954.78|4954.78|4955.16|4955.16|4955.16|4955.16|4954.78|4954.78|0
1606234000000|2020-11-24 16:06:40|4955.33|4955.33|4955.21|4955.21|4955.33|4955.33|4955.21|4955.21|0
1606234010000|2020-11-24 16:06:50|4955.39|4955.39|4955.16|4955.16|4955.39|4955.39|4955.16|4955.16|0
1606234020000|2020-11-24 16:07:00|4955.33|4955.33|4954.61|4954.61|4955.44|4955.44|4954.61|4954.61|0
1606234030000|2020-11-24 16:07:10|4953.92|4953.92|4954|4954|4954.69|4954.69|4953.92|4953.92|0
1606234040000|2020-11-24 16:07:20|4953.74|4953.74|4953.44|4953.44|4953.74|4953.74|4953.44|4953.44|0
1606234050000|2020-11-24 16:07:30|4953.21|4953.21|4953.21|4953.21|4953.21|4953.21|4953.05|4953.05|0
1606234060000|2020-11-24 16:07:40|4953.27|4953.27|4953.5|4953.5|4953.5|4953.5|4953.27|4953.27|0
1606234070000|2020-11-24 16:07:50|4953.66|4953.66|4953.92|4953.92|4953.92|4953.92|4953.66|4953.66|0
1606234080000|2020-11-24 16:08:00|4954.6|4954.6|4956.61|4956.61|4956.61|4956.61|4954.6|4954.6|0
1606234090000|2020-11-24 16:08:10|4957.3|4957.3|4957.3|4957.3|4957.3|4957.3|4957.3|4957.3|0
1606234100000|2020-11-24 16:08:20|4957.98|4957.98|4957.3|4957.3|4957.98|4957.98|4957.3|4957.3|0
1606234110000|2020-11-24 16:08:30|4957.98|4957.98|4957.75|4957.75|4957.98|4957.98|4957.75|4957.75|0
1606234120000|2020-11-24 16:08:40|4957.52|4957.52|4957.52|4957.52|4957.52|4957.52|4957.52|4957.52|0
1606234130000|2020-11-24 16:08:50|4957.35|4957.35|4958.04|4958.04|4958.04|4958.04|4957.35|4957.35|0
1606234140000|2020-11-24 16:09:00|4956.66|4956.66|4955.58|4955.58|4956.66|4956.66|4955.58|4955.58|0
1606234150000|2020-11-24 16:09:10|4956.27|4956.27|4956.27|4956.27|4956.27|4956.27|4956.27|4956.27|0
1606234190000|2020-11-24 16:09:50|4954.89|4954.89|4954.89|4954.89|4954.89|4954.89|4954.89|4954.89|0
1606234200000|2020-11-24 16:10:00|4955.58|4955.58|4957.19|4957.19|4957.19|4957.19|4955.58|4955.58|0
1606234210000|2020-11-24 16:10:10|4956.5|4956.5|4955.81|4955.81|4956.5|4956.5|4955.81|4955.81|0
1606234220000|2020-11-24 16:10:20|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|0
1606234230000|2020-11-24 16:10:30|4956.56|4956.56|4956.56|4956.56|4956.56|4956.56|4956.56|4956.56|0
1606234240000|2020-11-24 16:10:40|4957.25|4957.25|4957.25|4957.25|4957.25|4957.25|4957.25|4957.25|0
1606234250000|2020-11-24 16:10:50|4957.38|4957.38|4958.76|4958.76|4958.76|4958.76|4957.38|4957.38|0
1606234260000|2020-11-24 16:11:00|4958.89|4958.89|4958.76|4958.76|4958.89|4958.89|4958.76|4958.76|0
1606234290000|2020-11-24 16:11:30|4958.89|4958.89|4959.16|4959.16|4959.29|4959.29|4958.89|4958.89|0
1606234300000|2020-11-24 16:11:40|4958.99|4958.99|4959.16|4959.16|4959.16|4959.16|4958.99|4958.99|0
1606234310000|2020-11-24 16:11:50|4959.39|4959.39|4959.62|4959.62|4959.62|4959.62|4959.39|4959.39|0
1606234320000|2020-11-24 16:12:00|4959.74|4959.74|4959.9|4959.9|4959.9|4959.9|4959.74|4959.74|0
1606234330000|2020-11-24 16:12:10|4959.99|4959.99|4960.22|4960.22|4960.22|4960.22|4959.99|4959.99|0
1606234340000|2020-11-24 16:12:20|4960.05|4960.05|4959.66|4959.66|4960.05|4960.05|4959.66|4959.66|0
1606234350000|2020-11-24 16:12:30|4959.57|4959.57|4959.57|4959.57|4959.57|4959.57|4959.57|4959.57|0
1606234360000|2020-11-24 16:12:40|4959.71|4959.71|4959.02|4959.02|4959.71|4959.71|4959.02|4959.02|0
1606234370000|2020-11-24 16:12:50|4959.27|4959.27|4958.58|4958.58|4959.27|4959.27|4958.58|4958.58|0
1606234380000|2020-11-24 16:13:00|4958.71|4958.71|4958.71|4958.71|4958.71|4958.71|4958.71|4958.71|0
1606234400000|2020-11-24 16:13:20|4958.6|4958.6|4958.71|4958.71|4958.71|4958.71|4957.22|4957.22|0
1606234410000|2020-11-24 16:13:30|4959.4|4959.4|4959.82|4959.82|4959.82|4959.82|4959.4|4959.4|0
1606234430000|2020-11-24 16:13:50|4959.94|4959.94|4959.94|4959.94|4959.94|4959.94|4959.94|4959.94|0
1606234440000|2020-11-24 16:14:00|4959.88|4959.88|4959.88|4959.88|4959.88|4959.88|4959.82|4959.82|0
1606234450000|2020-11-24 16:14:10|4959.94|4959.94|4959.94|4959.94|4959.94|4959.94|4959.94|4959.94|0
1606234470000|2020-11-24 16:14:30|4960.11|4960.11|4959.95|4959.95|4960.11|4960.11|4959.95|4959.95|0
1606234480000|2020-11-24 16:14:40|4960.12|4960.12|4958.66|4958.66|4960.12|4960.12|4958.66|4958.66|0
1606234490000|2020-11-24 16:14:50|4958.83|4958.83|4958.77|4958.77|4959.52|4959.52|4958.77|4958.77|0
1606234500000|2020-11-24 16:15:00|4958.6|4958.6|4958.6|4958.6|4959.29|4959.29|4958.6|4958.6|0
1606234510000|2020-11-24 16:15:10|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|4958.68|0
1606234520000|2020-11-24 16:15:20|4959.37|4959.37|4960.17|4960.17|4960.17|4960.17|4959.37|4959.37|0
1606234540000|2020-11-24 16:15:40|4960.44|4960.44|4960.64|4960.64|4960.86|4960.86|4960.17|4960.17|0
1606234550000|2020-11-24 16:15:50|4960.51|4960.51|4960.51|4960.51|4960.51|4960.51|4960.51|4960.51|0
1606234560000|2020-11-24 16:16:00|4960.64|4960.64|4960.64|4960.64|4960.64|4960.64|4960.64|4960.64|0
1606234590000|2020-11-24 16:16:30|4959.95|4959.95|4960.15|4960.15|4960.15|4960.15|4959.82|4959.82|0
1606234600000|2020-11-24 16:16:40|4960.23|4960.23|4960.92|4960.92|4961.84|4961.84|4960.23|4960.23|0
1606234620000|2020-11-24 16:17:00|4961.6|4961.6|4961.6|4961.6|4961.6|4961.6|4961.6|4961.6|0
1606234630000|2020-11-24 16:17:10|4961.47|4961.47|4961.09|4961.09|4961.77|4961.77|4961.09|4961.09|0
1606234650000|2020-11-24 16:17:30|4961.43|4961.43|4961.43|4961.43|4961.43|4961.43|4961.43|4961.43|0
1606234670000|2020-11-24 16:17:50|4961.37|4961.37|4961.37|4961.37|4961.37|4961.37|4961.37|4961.37|0
1606234680000|2020-11-24 16:18:00|4961.61|4961.61|4960.75|4960.75|4961.69|4961.69|4960.75|4960.75|0
1606234690000|2020-11-24 16:18:10|4960.51|4960.51|4960.29|4960.29|4960.51|4960.51|4960.29|4960.29|0
1606234720000|2020-11-24 16:18:40|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|0
1606234730000|2020-11-24 16:18:50|4959.66|4959.66|4958.97|4958.97|4959.66|4959.66|4958.97|4958.97|0
1606234740000|2020-11-24 16:19:00|4959.03|4959.03|4959.58|4959.58|4959.58|4959.58|4958.9|4958.9|0
1606234750000|2020-11-24 16:19:10|4959.64|4959.64|4960.62|4960.62|4960.62|4960.62|4959.64|4959.64|0
1606234760000|2020-11-24 16:19:20|4960.78|4960.78|4961.95|4961.95|4961.95|4961.95|4960.78|4960.78|0
1606234770000|2020-11-24 16:19:30|4961.87|4961.87|4960.5|4960.5|4961.87|4961.87|4960.5|4960.5|0
1606234780000|2020-11-24 16:19:40|4960.26|4960.26|4959.76|4959.76|4960.26|4960.26|4959.76|4959.76|0
1606234800000|2020-11-24 16:20:00|4959.7|4959.7|4959.6|4959.6|4960.53|4960.53|4959.6|4959.6|0
1606234810000|2020-11-24 16:20:10|4959.47|4959.47|4958.76|4958.76|4959.47|4959.47|4958.54|4958.54|0
1606234840000|2020-11-24 16:20:40|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|0
1606234850000|2020-11-24 16:20:50|4959.57|4959.57|4960.57|4960.57|4960.63|4960.63|4959.51|4959.51|0
1606234860000|2020-11-24 16:21:00|4960.63|4960.63|4962.25|4962.25|4962.25|4962.25|4960.63|4960.63|0
1606234870000|2020-11-24 16:21:10|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|0
1606234880000|2020-11-24 16:21:20|4961.68|4961.68|4961.68|4961.68|4961.68|4961.68|4961.68|4961.68|0
1606234900000|2020-11-24 16:21:40|4961.81|4961.81|4961.81|4961.81|4961.81|4961.81|4961.81|4961.81|0
1606234910000|2020-11-24 16:21:50|4962.5|4962.5|4962.73|4962.73|4962.73|4962.73|4962.5|4962.5|0
1606234930000|2020-11-24 16:22:10|4962.96|4962.96|4962.96|4962.96|4962.96|4962.96|4962.96|4962.96|0
1606234940000|2020-11-24 16:22:20|4962.27|4962.27|4962.64|4962.64|4962.64|4962.64|4962.27|4962.27|0
1606234950000|2020-11-24 16:22:30|4962.8|4962.8|4963.49|4963.49|4963.49|4963.49|4962.8|4962.8|0
1606234960000|2020-11-24 16:22:40|4963.63|4963.63|4963.63|4963.63|4963.63|4963.63|4963.63|4963.63|0
1606234970000|2020-11-24 16:22:50|4963.68|4963.68|4963.63|4963.63|4963.68|4963.68|4963.63|4963.63|0
1606234980000|2020-11-24 16:23:00|4963.68|4963.68|4963.63|4963.63|4963.68|4963.68|4963.49|4963.49|0
1606235010000|2020-11-24 16:23:30|4963.74|4963.74|4963.61|4963.61|4963.74|4963.74|4963.61|4963.61|0
1606235020000|2020-11-24 16:23:40|4963.66|4963.66|4962.98|4962.98|4963.66|4963.66|4962.98|4962.98|0
1606235050000|2020-11-24 16:24:10|4963.66|4963.66|4964.22|4964.22|4964.35|4964.35|4963.66|4963.66|0
1606235060000|2020-11-24 16:24:20|4964.45|4964.45|4964.45|4964.45|4964.45|4964.45|4964.45|4964.45|0
1606235080000|2020-11-24 16:24:40|4964.28|4964.28|4964.18|4964.18|4964.3|4964.3|4964.02|4964.02|0
1606235090000|2020-11-24 16:24:50|4964.32|4964.32|4964.74|4964.74|4964.74|4964.74|4964.32|4964.32|0
1606235100000|2020-11-24 16:25:00|4966.11|4966.11|4966.55|4966.55|4967.24|4967.24|4966.11|4966.11|0
1606235110000|2020-11-24 16:25:10|4966.61|4966.61|4966.05|4966.05|4966.61|4966.61|4965.79|4965.79|0
1606235120000|2020-11-24 16:25:20|4965.97|4965.97|4965.97|4965.97|4966.21|4966.21|4965.97|4965.97|0
1606235130000|2020-11-24 16:25:30|4965.28|4965.28|4965.4|4965.4|4965.51|4965.51|4965.28|4965.28|0
1606235140000|2020-11-24 16:25:40|4965.51|4965.51|4965.6|4965.6|4965.6|4965.6|4965.43|4965.43|0
1606235150000|2020-11-24 16:25:50|4965.33|4965.33|4964.67|4964.67|4965.33|4965.33|4964.56|4964.56|0
1606235160000|2020-11-24 16:26:00|4964.79|4964.79|4964.84|4964.84|4964.84|4964.84|4964.79|4964.79|0
1606235170000|2020-11-24 16:26:10|4964.9|4964.9|4964.42|4964.42|4964.9|4964.9|4964.36|4964.36|0
1606235180000|2020-11-24 16:26:20|4964.29|4964.29|4963.22|4963.22|4964.29|4964.29|4963.22|4963.22|0
1606235200000|2020-11-24 16:26:40|4963.33|4963.33|4963.22|4963.22|4963.33|4963.33|4963.22|4963.22|0
1606235210000|2020-11-24 16:26:50|4963.91|4963.91|4963.91|4963.91|4963.91|4963.91|4963.91|4963.91|0
1606235220000|2020-11-24 16:27:00|4963.79|4963.79|4962.97|4962.97|4963.79|4963.79|4962.97|4962.97|0
1606235230000|2020-11-24 16:27:10|4962.28|4962.28|4961.99|4961.99|4962.28|4962.28|4961.99|4961.99|0
1606235240000|2020-11-24 16:27:20|4961.91|4961.91|4961.03|4961.03|4961.91|4961.91|4961.03|4961.03|0
1606235250000|2020-11-24 16:27:30|4961.09|4961.09|4961.78|4961.78|4961.78|4961.78|4961.03|4961.03|0
1606235260000|2020-11-24 16:27:40|4961.83|4961.83|4961.89|4961.89|4961.89|4961.89|4961.83|4961.83|0
1606235270000|2020-11-24 16:27:50|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|0
1606235280000|2020-11-24 16:28:00|4961.34|4961.34|4961.42|4961.42|4961.42|4961.42|4961.34|4961.34|0
1606235290000|2020-11-24 16:28:10|4961.29|4961.29|4961.97|4961.97|4961.97|4961.97|4961.04|4961.04|0
1606235300000|2020-11-24 16:28:20|4962.03|4962.03|4963.17|4963.17|4963.17|4963.17|4962.03|4962.03|0
1606235310000|2020-11-24 16:28:30|4963.86|4963.86|4963.99|4963.99|4963.99|4963.99|4963.86|4963.86|0
1606235320000|2020-11-24 16:28:40|4964.11|4964.11|4964.11|4964.11|4964.17|4964.17|4964.11|4964.11|0
1606235330000|2020-11-24 16:28:50|4964.22|4964.22|4965.31|4965.31|4965.31|4965.31|4964.22|4964.22|0
1606235340000|2020-11-24 16:29:00|4965.58|4965.58|4965.8|4965.8|4965.8|4965.8|4965.46|4965.46|0
1606235350000|2020-11-24 16:29:10|4965.75|4965.75|4965|4965|4965.75|4965.75|4965|4965|0
1606235360000|2020-11-24 16:29:20|4964.31|4964.31|4964.31|4964.31|4964.31|4964.31|4964.07|4964.07|0
1606235370000|2020-11-24 16:29:30|4964.2|4964.2|4963.36|4963.36|4964.37|4964.37|4963.18|4963.18|0
1606235380000|2020-11-24 16:29:40|4964.04|4964.04|4962.67|4962.67|4964.29|4964.29|4962.67|4962.67|0
1606235390000|2020-11-24 16:29:50|4962.38|4962.38|4963.37|4963.37|4963.56|4963.56|4962.38|4962.38|0
1606292100000|2020-11-25 08:15:00|5019.66|5019.66|5016.25|5016.25|5019.66|5019.66|5015.34|5015.34|0
1606292110000|2020-11-25 08:15:10|5016.02|5016.02|5017.67|5017.67|5017.67|5017.67|5016.02|5016.02|0
1606292120000|2020-11-25 08:15:20|5017.09|5017.09|5020.54|5020.54|5020.54|5020.54|5016.69|5016.69|0
1606292130000|2020-11-25 08:15:30|5020.14|5020.14|5018.86|5018.86|5020.63|5020.63|5018.86|5018.86|0
1606292140000|2020-11-25 08:15:40|5018.91|5018.91|5018.68|5018.68|5018.91|5018.91|5018.68|5018.68|0
1606292150000|2020-11-25 08:15:50|5020.56|5020.56|5021.57|5021.57|5021.57|5021.57|5020.56|5020.56|0
1606292160000|2020-11-25 08:16:00|5021.29|5021.29|5023.08|5023.08|5023.08|5023.08|5021.17|5021.17|0
1606292170000|2020-11-25 08:16:10|5022.34|5022.34|5024.16|5024.16|5024.16|5024.16|5022.34|5022.34|0
1606292180000|2020-11-25 08:16:20|5024.4|5024.4|5024.13|5024.13|5024.4|5024.4|5023.44|5023.44|0
1606292190000|2020-11-25 08:16:30|5025.86|5025.86|5026.32|5026.32|5026.32|5026.32|5025.62|5025.62|0
1606292200000|2020-11-25 08:16:40|5026.55|5026.55|5028.5|5028.5|5028.5|5028.5|5026.32|5026.32|0
1606292210000|2020-11-25 08:16:50|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|0
1606292220000|2020-11-25 08:17:00|5029.52|5029.52|5030.76|5030.76|5030.76|5030.76|5029.11|5029.11|0
1606292230000|2020-11-25 08:17:10|5031.51|5031.51|5031.18|5031.18|5032.22|5032.22|5029.62|5029.62|0
1606292240000|2020-11-25 08:17:20|5031.41|5031.41|5037.44|5037.44|5037.44|5037.44|5031.15|5031.15|0
1606292250000|2020-11-25 08:17:30|5038.18|5038.18|5045.03|5045.03|5045.03|5045.03|5038.18|5038.18|0
1606292260000|2020-11-25 08:17:40|5042.85|5042.85|5045.58|5045.58|5046.21|5046.21|5042.85|5042.85|0
1606292270000|2020-11-25 08:17:50|5046.95|5046.95|5047.07|5047.07|5047.2|5047.2|5046.27|5046.27|0
1606292280000|2020-11-25 08:18:00|5047.3|5047.3|5047.2|5047.2|5048.1|5048.1|5046.95|5046.95|0
1606292290000|2020-11-25 08:18:10|5047.06|5047.06|5043.4|5043.4|5047.06|5047.06|5043.4|5043.4|0
1606292300000|2020-11-25 08:18:20|5042.47|5042.47|5038.4|5038.4|5042.47|5042.47|5038.4|5038.4|0
1606292310000|2020-11-25 08:18:30|5039.14|5039.14|5037.48|5037.48|5039.14|5039.14|5037.48|5037.48|0
1606292330000|2020-11-25 08:18:50|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|0
1606292340000|2020-11-25 08:19:00|5037.48|5037.48|5036.1|5036.1|5037.48|5037.48|5036.1|5036.1|0
1606292350000|2020-11-25 08:19:10|5035.59|5035.59|5034.16|5034.16|5035.59|5035.59|5034.16|5034.16|0
1606292360000|2020-11-25 08:19:20|5034.04|5034.04|5036.79|5036.79|5036.79|5036.79|5034.04|5034.04|0
1606292370000|2020-11-25 08:19:30|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|0
1606292380000|2020-11-25 08:19:40|5036.66|5036.66|5027.94|5027.94|5036.66|5036.66|5027.94|5027.94|0
1606292390000|2020-11-25 08:19:50|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|0
1606292400000|2020-11-25 08:20:00|5030.69|5030.69|5028.82|5028.82|5031.15|5031.15|5028.13|5028.13|0
1606292410000|2020-11-25 08:20:10|5028.59|5028.59|5028.89|5028.89|5030.27|5030.27|5026.18|5026.18|0
1606292420000|2020-11-25 08:20:20|5029.36|5029.36|5033.56|5033.56|5033.96|5033.96|5029.36|5029.36|0
1606292430000|2020-11-25 08:20:30|5034.25|5034.25|5035.51|5035.51|5035.51|5035.51|5034.13|5034.13|0
1606292440000|2020-11-25 08:20:40|5036.18|5036.18|5039.26|5039.26|5039.89|5039.89|5035.95|5035.95|0
1606292450000|2020-11-25 08:20:50|5039.17|5039.17|5039.17|5039.17|5039.17|5039.17|5039.17|5039.17|0
1606292460000|2020-11-25 08:21:00|5041.02|5041.02|5040.33|5040.33|5041.7|5041.7|5040.33|5040.33|0
1606292470000|2020-11-25 08:21:10|5041.7|5041.7|5043.71|5043.71|5043.71|5043.71|5041.7|5041.7|0
1606292480000|2020-11-25 08:21:20|5044.37|5044.37|5045.27|5045.27|5045.27|5045.27|5044.37|5044.37|0
1606292490000|2020-11-25 08:21:30|5044.29|5044.29|5041.67|5041.67|5044.29|5044.29|5041.67|5041.67|0
1606292510000|2020-11-25 08:21:50|5043.01|5043.01|5045.15|5045.15|5046.22|5046.22|5043.01|5043.01|0
1606292520000|2020-11-25 08:22:00|5045.07|5045.07|5044.49|5044.49|5045.07|5045.07|5044.49|5044.49|0
1606292530000|2020-11-25 08:22:10|5045.1|5045.1|5048.5|5048.5|5048.5|5048.5|5045.1|5045.1|0
1606292540000|2020-11-25 08:22:20|5048.76|5048.76|5047.9|5047.9|5048.76|5048.76|5047.9|5047.9|0
1606292550000|2020-11-25 08:22:30|5045.31|5045.31|5045.17|5045.17|5045.31|5045.31|5045.17|5045.17|0
1606292560000|2020-11-25 08:22:40|5045.46|5045.46|5045.4|5045.4|5045.46|5045.46|5045.4|5045.4|0
1606292570000|2020-11-25 08:22:50|5045.29|5045.29|5043.91|5043.91|5045.29|5045.29|5043.91|5043.91|0
1606292580000|2020-11-25 08:23:00|5044.6|5044.6|5045.29|5045.29|5045.29|5045.29|5044.6|5044.6|0
1606292590000|2020-11-25 08:23:10|5044.94|5044.94|5045.41|5045.41|5045.41|5045.41|5044.94|5044.94|0
1606292600000|2020-11-25 08:23:20|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|0
1606292610000|2020-11-25 08:23:30|5046.69|5046.69|5046.77|5046.77|5046.77|5046.77|5046.69|5046.69|0
1606292620000|2020-11-25 08:23:40|5046.08|5046.08|5043.94|5043.94|5046.14|5046.14|5043.94|5043.94|0
1606292630000|2020-11-25 08:23:50|5043.48|5043.48|5043.42|5043.42|5043.48|5043.48|5043.36|5043.36|0
1606292640000|2020-11-25 08:24:00|5043.83|5043.83|5044.12|5044.12|5044.12|5044.12|5043.83|5043.83|0
1606292650000|2020-11-25 08:24:10|5043.94|5043.94|5043.66|5043.66|5045.04|5045.04|5043.66|5043.66|0
1606292660000|2020-11-25 08:24:20|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|0
1606292670000|2020-11-25 08:24:30|5044.83|5044.83|5046.04|5046.04|5046.04|5046.04|5044.56|5044.56|0
1606292680000|2020-11-25 08:24:40|5046.27|5046.27|5048.72|5048.72|5048.72|5048.72|5046.27|5046.27|0
1606292690000|2020-11-25 08:24:50|5050.72|5050.72|5050.19|5050.19|5050.72|5050.72|5050.19|5050.19|0
1606292700000|2020-11-25 08:25:00|5049.79|5049.79|5047.74|5047.74|5050.02|5050.02|5047.74|5047.74|0
1606292710000|2020-11-25 08:25:10|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|0
1606292720000|2020-11-25 08:25:20|5046.37|5046.37|5045.68|5045.68|5046.37|5046.37|5045.68|5045.68|0
1606292730000|2020-11-25 08:25:30|5045.62|5045.62|5044.93|5044.93|5045.62|5045.62|5044.93|5044.93|0
1606292740000|2020-11-25 08:25:40|5043.56|5043.56|5045.51|5045.51|5045.51|5045.51|5043.45|5043.45|0
1606292750000|2020-11-25 08:25:50|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|0
1606292760000|2020-11-25 08:26:00|5047.16|5047.16|5048.8|5048.8|5048.8|5048.8|5047.16|5047.16|0
1606292770000|2020-11-25 08:26:10|5048.53|5048.53|5046.74|5046.74|5048.53|5048.53|5046.74|5046.74|0
1606292780000|2020-11-25 08:26:20|5047.03|5047.03|5047.15|5047.15|5047.43|5047.43|5047.03|5047.03|0
1606292790000|2020-11-25 08:26:30|5047.03|5047.03|5046.61|5046.61|5047.03|5047.03|5045.66|5045.66|0
1606292800000|2020-11-25 08:26:40|5047.55|5047.55|5049.03|5049.03|5056.59|5056.59|5047.55|5047.55|0
1606292810000|2020-11-25 08:26:50|5046.23|5046.23|5051.81|5051.81|5052.63|5052.63|5046.23|5046.23|0
1606292820000|2020-11-25 08:27:00|5050.88|5050.88|5044.96|5044.96|5050.88|5050.88|5043.98|5043.98|0
1606292830000|2020-11-25 08:27:10|5044.26|5044.26|5044.71|5044.71|5044.71|5044.71|5044.26|5044.26|0
1606292840000|2020-11-25 08:27:20|5043.34|5043.34|5044.71|5044.71|5044.71|5044.71|5043.34|5043.34|0
1606292850000|2020-11-25 08:27:30|5046.09|5046.09|5044.45|5044.45|5046.09|5046.09|5044.45|5044.45|0
1606292860000|2020-11-25 08:27:40|5041.7|5041.7|5039.81|5039.81|5041.7|5041.7|5039.81|5039.81|0
1606292870000|2020-11-25 08:27:50|5042.73|5042.73|5044.09|5044.09|5044.49|5044.49|5042.73|5042.73|0
1606292880000|2020-11-25 08:28:00|5044.78|5044.78|5046.15|5046.15|5046.15|5046.15|5044.78|5044.78|0
1606292890000|2020-11-25 08:28:10|5046.38|5046.38|5046.35|5046.35|5046.38|5046.38|5046.35|5046.35|0
1606292900000|2020-11-25 08:28:20|5046.75|5046.75|5047.03|5047.03|5047.72|5047.72|5046.34|5046.34|0
1606292910000|2020-11-25 08:28:30|5047.3|5047.3|5047|5047|5047.4|5047.4|5047|5047|0
1606292920000|2020-11-25 08:28:40|5045.79|5045.79|5046.43|5046.43|5046.43|5046.43|5045.79|5045.79|0
1606292930000|2020-11-25 08:28:50|5046.57|5046.57|5046.97|5046.97|5046.97|5046.97|5046.57|5046.57|0
1606292940000|2020-11-25 08:29:00|5046.64|5046.64|5047.04|5047.04|5047.04|5047.04|5046.64|5046.64|0
1606292950000|2020-11-25 08:29:10|5047.62|5047.62|5047.62|5047.62|5047.62|5047.62|5047.62|5047.62|0
1606292960000|2020-11-25 08:29:20|5048.3|5048.3|5048.3|5048.3|5048.3|5048.3|5048.3|5048.3|0
1606292970000|2020-11-25 08:29:30|5048.71|5048.71|5048.25|5048.25|5048.94|5048.94|5048.25|5048.25|0
1606292980000|2020-11-25 08:29:40|5048.94|5048.94|5049.17|5049.17|5049.17|5049.17|5048.94|5048.94|0
1606292990000|2020-11-25 08:29:50|5048.94|5048.94|5048.94|5048.94|5048.94|5048.94|5048.94|5048.94|0
1606293000000|2020-11-25 08:30:00|5049.16|5049.16|5049.84|5049.84|5051.31|5051.31|5049.08|5049.08|0
1606293010000|2020-11-25 08:30:10|5050.37|5050.37|5048.06|5048.06|5050.37|5050.37|5048.06|5048.06|0
1606293030000|2020-11-25 08:30:30|5048.2|5048.2|5046.11|5046.11|5048.2|5048.2|5046.11|5046.11|0
1606293040000|2020-11-25 08:30:40|5043.09|5043.09|5041.62|5041.62|5043.09|5043.09|5041.62|5041.62|0
1606293050000|2020-11-25 08:30:50|5041.78|5041.78|5041.7|5041.7|5041.78|5041.78|5041.7|5041.7|0
1606293080000|2020-11-25 08:31:20|5041.76|5041.76|5041.06|5041.06|5041.76|5041.76|5041.06|5041.06|0
1606293110000|2020-11-25 08:31:50|5039.68|5039.68|5038.16|5038.16|5039.68|5039.68|5038.16|5038.16|0
1606293120000|2020-11-25 08:32:00|5038.03|5038.03|5041.67|5041.67|5042.16|5042.16|5038.03|5038.03|0
1606293130000|2020-11-25 08:32:10|5042.35|5042.35|5042.35|5042.35|5042.35|5042.35|5042.35|5042.35|0
1606293140000|2020-11-25 08:32:20|5041.04|5041.04|5035.86|5035.86|5041.04|5041.04|5035.86|5035.86|0
1606293150000|2020-11-25 08:32:30|5035.53|5035.53|5034.16|5034.16|5035.53|5035.53|5034.16|5034.16|0
1606293160000|2020-11-25 08:32:40|5033.22|5033.22|5032.29|5032.29|5033.22|5033.22|5031.11|5031.11|0
1606293170000|2020-11-25 08:32:50|5032.54|5032.54|5032.48|5032.48|5032.54|5032.54|5032.48|5032.48|0
1606293190000|2020-11-25 08:33:10|5031.1|5031.1|5026.62|5026.62|5031.1|5031.1|5026.62|5026.62|0
1606293200000|2020-11-25 08:33:20|5024.99|5024.99|5023.61|5023.61|5024.99|5024.99|5023.61|5023.61|0
1606293210000|2020-11-25 08:33:30|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|0
1606293230000|2020-11-25 08:33:50|5020.97|5020.97|5018.64|5018.64|5020.97|5020.97|5018.64|5018.64|0
1606293240000|2020-11-25 08:34:00|5018.7|5018.7|5018.7|5018.7|5018.7|5018.7|5018.7|5018.7|0
1606293250000|2020-11-25 08:34:10|5018.76|5018.76|5018.76|5018.76|5018.76|5018.76|5018.76|5018.76|0
1606293260000|2020-11-25 08:34:20|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|0
1606293270000|2020-11-25 08:34:30|5018.15|5018.15|5020.07|5020.07|5020.76|5020.76|5018.15|5018.15|0
1606293280000|2020-11-25 08:34:40|5020.76|5020.76|5016.76|5016.76|5020.76|5020.76|5016.76|5016.76|0
1606293300000|2020-11-25 08:35:00|5016.26|5016.26|5015.73|5015.73|5016.26|5016.26|5015.73|5015.73|0
1606293310000|2020-11-25 08:35:10|5015.06|5015.06|5014.65|5014.65|5015.06|5015.06|5014.65|5014.65|0
1606293320000|2020-11-25 08:35:20|5014.78|5014.78|5014.78|5014.78|5014.78|5014.78|5014.78|5014.78|0
1606293330000|2020-11-25 08:35:30|5014.65|5014.65|5013.96|5013.96|5014.65|5014.65|5013.96|5013.96|0
1606293340000|2020-11-25 08:35:40|5013.27|5013.27|5012.59|5012.59|5013.27|5013.27|5012.59|5012.59|0
1606293350000|2020-11-25 08:35:50|5013.27|5013.27|5013.32|5013.32|5013.79|5013.79|5013.27|5013.27|0
1606293360000|2020-11-25 08:36:00|5013.65|5013.65|5012.83|5012.83|5013.9|5013.9|5012.83|5012.83|0
1606293370000|2020-11-25 08:36:10|5011.45|5011.45|5012.12|5012.12|5012.12|5012.12|5011.45|5011.45|0
1606293380000|2020-11-25 08:36:20|5011.43|5011.43|5011.89|5011.89|5012.12|5012.12|5011.43|5011.43|0
1606293390000|2020-11-25 08:36:30|5012.3|5012.3|5012.3|5012.3|5012.3|5012.3|5012.3|5012.3|0
1606293400000|2020-11-25 08:36:40|5012.99|5012.99|5015.35|5015.35|5015.35|5015.35|5012.99|5012.99|0
1606293410000|2020-11-25 08:36:50|5015.63|5015.63|5018.04|5018.04|5018.04|5018.04|5015.63|5015.63|0
1606293420000|2020-11-25 08:37:00|5018.58|5018.58|5015.2|5015.2|5018.58|5018.58|5015.2|5015.2|0
1606293430000|2020-11-25 08:37:10|5015.89|5015.89|5016.39|5016.39|5016.39|5016.39|5015.89|5015.89|0
1606293440000|2020-11-25 08:37:20|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|0
1606293450000|2020-11-25 08:37:30|5017.68|5017.68|5018.13|5018.13|5018.13|5018.13|5017.44|5017.44|0
1606293460000|2020-11-25 08:37:40|5017.44|5017.44|5018.16|5018.16|5018.16|5018.16|5017.3|5017.3|0
1606293470000|2020-11-25 08:37:50|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|0
1606293490000|2020-11-25 08:38:10|5016.09|5016.09|5015.17|5015.17|5016.09|5016.09|5015.17|5015.17|0
1606293500000|2020-11-25 08:38:20|5014.48|5014.48|5014.77|5014.77|5015.17|5015.17|5014.48|5014.48|0
1606293520000|2020-11-25 08:38:40|5015.46|5015.46|5014.92|5014.92|5015.46|5015.46|5014.92|5014.92|0
1606293530000|2020-11-25 08:38:50|5014.46|5014.46|5014.46|5014.46|5014.46|5014.46|5014.46|5014.46|0
1606293540000|2020-11-25 08:39:00|5014.37|5014.37|5013.91|5013.91|5014.37|5014.37|5013.91|5013.91|0
1606293560000|2020-11-25 08:39:20|5013.22|5013.22|5013.91|5013.91|5013.91|5013.91|5012.53|5012.53|0
1606293570000|2020-11-25 08:39:30|5015.52|5015.52|5017.18|5017.18|5017.18|5017.18|5015.52|5015.52|0
1606293580000|2020-11-25 08:39:40|5017.75|5017.75|5015.16|5015.16|5017.75|5017.75|5015.16|5015.16|0
1606293610000|2020-11-25 08:40:10|5014.74|5014.74|5019.76|5019.76|5019.76|5019.76|5014.74|5014.74|0
1606293620000|2020-11-25 08:40:20|5021.14|5021.14|5022.3|5022.3|5022.3|5022.3|5020.96|5020.96|0
1606293630000|2020-11-25 08:40:30|5022.7|5022.7|5022.7|5022.7|5022.7|5022.7|5022.7|5022.7|0
1606293640000|2020-11-25 08:40:40|5021.33|5021.33|5021.33|5021.33|5021.33|5021.33|5021.33|5021.33|0
1606293650000|2020-11-25 08:40:50|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|0
1606293660000|2020-11-25 08:41:00|5020.95|5020.95|5021.19|5021.19|5021.19|5021.19|5020.95|5020.95|0
1606293670000|2020-11-25 08:41:10|5019.82|5019.82|5019.13|5019.13|5019.82|5019.82|5019.13|5019.13|0
1606293700000|2020-11-25 08:41:40|5018.88|5018.88|5016.7|5016.7|5019.13|5019.13|5016.46|5016.46|0
1606293710000|2020-11-25 08:41:50|5017.1|5017.1|5019.18|5019.18|5019.52|5019.52|5017.1|5017.1|0
1606293720000|2020-11-25 08:42:00|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|0
1606293760000|2020-11-25 08:42:40|5019.49|5019.49|5020.16|5020.16|5020.16|5020.16|5019.49|5019.49|0
1606293770000|2020-11-25 08:42:50|5022.91|5022.91|5025.47|5025.47|5025.47|5025.47|5022.05|5022.05|0
1606293780000|2020-11-25 08:43:00|5025.94|5025.94|5025.94|5025.94|5025.94|5025.94|5025.94|5025.94|0
1606293790000|2020-11-25 08:43:10|5025.25|5025.25|5025.25|5025.25|5025.25|5025.25|5025.25|5025.25|0
1606293800000|2020-11-25 08:43:20|5025.58|5025.58|5025.17|5025.17|5025.58|5025.58|5025.17|5025.17|0
1606293810000|2020-11-25 08:43:30|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|0
1606293820000|2020-11-25 08:43:40|5024.89|5024.89|5022.69|5022.69|5024.89|5024.89|5022.69|5022.69|0
1606293850000|2020-11-25 08:44:10|5020.65|5020.65|5019.71|5019.71|5020.78|5020.78|5019.71|5019.71|0
1606293860000|2020-11-25 08:44:20|5019.54|5019.54|5019.96|5019.96|5019.96|5019.96|5019.54|5019.54|0
1606293870000|2020-11-25 08:44:30|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|0
1606293890000|2020-11-25 08:44:50|5019.82|5019.82|5020.31|5020.31|5020.31|5020.31|5019.82|5019.82|0
1606293900000|2020-11-25 08:45:00|5020.48|5020.48|5021.04|5021.04|5021.04|5021.04|5020.48|5020.48|0
1606293910000|2020-11-25 08:45:10|5020.36|5020.36|5020.12|5020.12|5020.36|5020.36|5020.12|5020.12|0
1606293930000|2020-11-25 08:45:30|5021.04|5021.04|5021.04|5021.04|5021.04|5021.04|5021.04|5021.04|0
1606293950000|2020-11-25 08:45:50|5021.64|5021.64|5023.08|5023.08|5023.08|5023.08|5021.64|5021.64|0
1606293960000|2020-11-25 08:46:00|5022.67|5022.67|5023.04|5023.04|5023.33|5023.33|5022.67|5022.67|0
1606293970000|2020-11-25 08:46:10|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|0
1606293980000|2020-11-25 08:46:20|5023.39|5023.39|5023.39|5023.39|5023.39|5023.39|5023.39|5023.39|0
1606293990000|2020-11-25 08:46:30|5024.59|5024.59|5023.7|5023.7|5024.59|5024.59|5023.13|5023.13|0
1606294000000|2020-11-25 08:46:40|5023.29|5023.29|5023.44|5023.44|5023.7|5023.7|5023.29|5023.29|0
1606294010000|2020-11-25 08:46:50|5023.52|5023.52|5025.39|5025.39|5025.39|5025.39|5023.52|5023.52|0
1606294020000|2020-11-25 08:47:00|5024.92|5024.92|5023.32|5023.32|5024.92|5024.92|5023.32|5023.32|0
1606294030000|2020-11-25 08:47:10|5022.92|5022.92|5022.69|5022.69|5022.92|5022.92|5022.69|5022.69|0
1606294040000|2020-11-25 08:47:20|5023.18|5023.18|5023.43|5023.43|5023.43|5023.43|5023.18|5023.18|0
1606294050000|2020-11-25 08:47:30|5023.96|5023.96|5023.28|5023.28|5023.96|5023.96|5023.28|5023.28|0
1606294060000|2020-11-25 08:47:40|5023.54|5023.54|5024.33|5024.33|5025.02|5025.02|5023.54|5023.54|0
1606294070000|2020-11-25 08:47:50|5023.64|5023.64|5022.27|5022.27|5023.64|5023.64|5022.27|5022.27|0
1606294080000|2020-11-25 08:48:00|5022.76|5022.76|5022.76|5022.76|5022.76|5022.76|5022.76|5022.76|0
1606294090000|2020-11-25 08:48:10|5023.09|5023.09|5025.39|5025.39|5025.39|5025.39|5023.09|5023.09|0
1606294110000|2020-11-25 08:48:30|5024.81|5024.81|5025.28|5025.28|5025.28|5025.28|5024.81|5024.81|0
1606294120000|2020-11-25 08:48:40|5025.51|5025.51|5027.88|5027.88|5027.88|5027.88|5025.51|5025.51|0
1606294140000|2020-11-25 08:49:00|5027.19|5027.19|5027.19|5027.19|5027.19|5027.19|5027.19|5027.19|0
1606294160000|2020-11-25 08:49:20|5026.96|5026.96|5025.13|5025.13|5027.65|5027.65|5025.13|5025.13|0
1606294190000|2020-11-25 08:49:50|5025.67|5025.67|5025.72|5025.72|5025.72|5025.72|5025.67|5025.67|0
1606294200000|2020-11-25 08:50:00|5026.14|5026.14|5027.4|5027.4|5027.4|5027.4|5026.02|5026.02|0
1606294210000|2020-11-25 08:50:10|5026.71|5026.71|5026.71|5026.71|5026.71|5026.71|5026.71|5026.71|0
1606294220000|2020-11-25 08:50:20|5027.22|5027.22|5027.22|5027.22|5027.22|5027.22|5027.22|5027.22|0
1606294230000|2020-11-25 08:50:30|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|0
1606294240000|2020-11-25 08:50:40|5025.31|5025.31|5025.45|5025.45|5025.45|5025.45|5025.31|5025.31|0
1606294250000|2020-11-25 08:50:50|5025.68|5025.68|5025.68|5025.68|5025.68|5025.68|5025.68|5025.68|0
1606294260000|2020-11-25 08:51:00|5024.99|5024.99|5025.43|5025.43|5025.43|5025.43|5024.66|5024.66|0
1606294290000|2020-11-25 08:51:30|5025.1|5025.1|5024.44|5024.44|5025.1|5025.1|5024.44|5024.44|0
1606294300000|2020-11-25 08:51:40|5024.38|5024.38|5024.23|5024.23|5024.92|5024.92|5024.23|5024.23|0
1606294320000|2020-11-25 08:52:00|5024.37|5024.37|5026.28|5026.28|5026.28|5026.28|5024.37|5024.37|0
1606294330000|2020-11-25 08:52:10|5026.51|5026.51|5025.51|5025.51|5026.51|5026.51|5025.51|5025.51|0
1606294350000|2020-11-25 08:52:30|5024.82|5024.82|5021.99|5021.99|5024.82|5024.82|5021.99|5021.99|0
1606294360000|2020-11-25 08:52:40|5021.9|5021.9|5021.41|5021.41|5022.07|5022.07|5021.41|5021.41|0
1606294390000|2020-11-25 08:53:10|5020.03|5020.03|5020.03|5020.03|5020.03|5020.03|5020.03|5020.03|0
1606294400000|2020-11-25 08:53:20|5019.35|5019.35|5019.35|5019.35|5019.35|5019.35|5019.35|5019.35|0
1606294420000|2020-11-25 08:53:40|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|0
1606294450000|2020-11-25 08:54:10|5019.15|5019.15|5018.77|5018.77|5019.15|5019.15|5017.55|5017.55|0
1606294460000|2020-11-25 08:54:20|5019.46|5019.46|5019.71|5019.71|5019.71|5019.71|5019.46|5019.46|0
1606294470000|2020-11-25 08:54:30|5019.13|5019.13|5017.86|5017.86|5019.13|5019.13|5017.86|5017.86|0
1606294490000|2020-11-25 08:54:50|5017.97|5017.97|5017.97|5017.97|5017.97|5017.97|5017.97|5017.97|0
1606294510000|2020-11-25 08:55:10|5015.68|5015.68|5015.44|5015.44|5015.68|5015.68|5015.44|5015.44|0
1606294530000|2020-11-25 08:55:30|5015.67|5015.67|5015.61|5015.61|5015.67|5015.67|5015.61|5015.61|0
1606294540000|2020-11-25 08:55:40|5014.24|5014.24|5014.24|5014.24|5014.24|5014.24|5014.24|5014.24|0
1606294550000|2020-11-25 08:55:50|5014.47|5014.47|5013.78|5013.78|5014.47|5014.47|5013.78|5013.78|0
1606294560000|2020-11-25 08:56:00|5014.58|5014.58|5015.96|5015.96|5015.96|5015.96|5014.58|5014.58|0
1606294570000|2020-11-25 08:56:10|5016.64|5016.64|5016.88|5016.88|5016.88|5016.88|5016.64|5016.64|0
1606294580000|2020-11-25 08:56:20|5017.57|5017.57|5017.57|5017.57|5017.57|5017.57|5017.03|5017.03|0
1606294590000|2020-11-25 08:56:30|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|0
1606294600000|2020-11-25 08:56:40|5017.3|5017.3|5017.3|5017.3|5017.3|5017.3|5017.3|5017.3|0
1606294620000|2020-11-25 08:57:00|5016.61|5016.61|5017.02|5017.02|5017.02|5017.02|5016.61|5016.61|0
1606294630000|2020-11-25 08:57:10|5017.43|5017.43|5017.43|5017.43|5017.43|5017.43|5017.43|5017.43|0
1606294640000|2020-11-25 08:57:20|5017.6|5017.6|5016.22|5016.22|5017.6|5017.6|5016.22|5016.22|0
1606294670000|2020-11-25 08:57:50|5016.46|5016.46|5015.08|5015.08|5016.46|5016.46|5015.08|5015.08|0
1606294690000|2020-11-25 08:58:10|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|5014.85|0
1606294700000|2020-11-25 08:58:20|5015.08|5015.08|5014.5|5014.5|5015.08|5015.08|5014.5|5014.5|0
1606294710000|2020-11-25 08:58:30|5015.18|5015.18|5016.27|5016.27|5016.27|5016.27|5015.18|5015.18|0
1606294720000|2020-11-25 08:58:40|5016.51|5016.51|5018.09|5018.09|5018.09|5018.09|5016.51|5016.51|0
1606294730000|2020-11-25 08:58:50|5018.79|5018.79|5019.48|5019.48|5019.48|5019.48|5018.79|5018.79|0
1606294750000|2020-11-25 08:59:10|5019.13|5019.13|5019.8|5019.8|5019.8|5019.8|5019.13|5019.13|0
1606294760000|2020-11-25 08:59:20|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|0
1606294780000|2020-11-25 08:59:40|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|0
1606294790000|2020-11-25 08:59:50|5018.85|5018.85|5019.25|5019.25|5019.25|5019.25|5018.85|5018.85|0
1606294800000|2020-11-25 09:00:00|5018.56|5018.56|5019.43|5019.43|5019.94|5019.94|5018.56|5018.56|0
1606294810000|2020-11-25 09:00:10|5019.16|5019.16|5019.16|5019.16|5019.16|5019.16|5019.16|5019.16|0
1606294820000|2020-11-25 09:00:20|5019.03|5019.03|5019.03|5019.03|5019.03|5019.03|5019.03|5019.03|0
1606294830000|2020-11-25 09:00:30|5018.21|5018.21|5018.07|5018.07|5018.21|5018.21|5018.07|5018.07|0
1606294840000|2020-11-25 09:00:40|5017.84|5017.84|5017.61|5017.61|5017.84|5017.84|5017.61|5017.61|0
1606294860000|2020-11-25 09:01:00|5017.55|5017.55|5018.93|5018.93|5018.93|5018.93|5017.55|5017.55|0
1606294880000|2020-11-25 09:01:20|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|0
1606294900000|2020-11-25 09:01:40|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|0
1606294910000|2020-11-25 09:01:50|5020.31|5020.31|5019.67|5019.67|5020.31|5020.31|5019.67|5019.67|0
1606294920000|2020-11-25 09:02:00|5019.54|5019.54|5018.83|5018.83|5019.54|5019.54|5018.83|5018.83|0
1606294930000|2020-11-25 09:02:10|5019.06|5019.06|5019.06|5019.06|5019.06|5019.06|5019.06|5019.06|0
1606294940000|2020-11-25 09:02:20|5019.23|5019.23|5019.23|5019.23|5019.23|5019.23|5019.23|5019.23|0
1606294960000|2020-11-25 09:02:40|5019.15|5019.15|5018.11|5018.11|5019.15|5019.15|5018.11|5018.11|0
1606294980000|2020-11-25 09:03:00|5017.88|5017.88|5018.19|5018.19|5018.19|5018.19|5017.88|5017.88|0
1606294990000|2020-11-25 09:03:10|5018.59|5018.59|5018.73|5018.73|5018.73|5018.73|5018.59|5018.59|0
1606295000000|2020-11-25 09:03:20|5016.66|5016.66|5016.66|5016.66|5016.66|5016.66|5016.66|5016.66|0
1606295020000|2020-11-25 09:03:40|5017.06|5017.06|5017.06|5017.06|5017.06|5017.06|5017.06|5017.06|0
1606295030000|2020-11-25 09:03:50|5017.47|5017.47|5018.89|5018.89|5018.89|5018.89|5017.47|5017.47|0
1606295060000|2020-11-25 09:04:20|5018.26|5018.26|5016.2|5016.2|5018.26|5018.26|5016.14|5016.14|0
1606295090000|2020-11-25 09:04:50|5017.57|5017.57|5017.57|5017.57|5017.57|5017.57|5017.57|5017.57|0
1606295100000|2020-11-25 09:05:00|5017.51|5017.51|5017.51|5017.51|5017.51|5017.51|5017.51|5017.51|0
1606295110000|2020-11-25 09:05:10|5017.92|5017.92|5018.38|5018.38|5018.38|5018.38|5017.92|5017.92|0
1606295120000|2020-11-25 09:05:20|5018.62|5018.62|5018.62|5018.62|5018.62|5018.62|5018.62|5018.62|0
1606295130000|2020-11-25 09:05:30|5018.75|5018.75|5020.53|5020.53|5020.53|5020.53|5018.75|5018.75|0
1606295160000|2020-11-25 09:06:00|5020.66|5020.66|5020.41|5020.41|5021.06|5021.06|5020.41|5020.41|0
1606295170000|2020-11-25 09:06:10|5019.88|5019.88|5019.71|5019.71|5019.88|5019.88|5019.71|5019.71|0
1606295180000|2020-11-25 09:06:20|5019.84|5019.84|5019.15|5019.15|5019.84|5019.84|5019.15|5019.15|0
1606295190000|2020-11-25 09:06:30|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|0
1606295210000|2020-11-25 09:06:50|5018.35|5018.35|5018.22|5018.22|5018.35|5018.35|5018.22|5018.22|0
1606295220000|2020-11-25 09:07:00|5017.89|5017.89|5015.91|5015.91|5017.89|5017.89|5015.91|5015.91|0
1606295230000|2020-11-25 09:07:10|5015.44|5015.44|5015.72|5015.72|5015.72|5015.72|5014.98|5014.98|0
1606295240000|2020-11-25 09:07:20|5015.03|5015.03|5015.03|5015.03|5015.03|5015.03|5015.03|5015.03|0
1606295280000|2020-11-25 09:08:00|5015.12|5015.12|5015.35|5015.35|5015.35|5015.35|5015.12|5015.12|0
1606295300000|2020-11-25 09:08:20|5014.66|5014.66|5014.66|5014.66|5014.66|5014.66|5014.66|5014.66|0
1606295310000|2020-11-25 09:08:30|5014|5014|5012.8|5012.8|5014|5014|5012.8|5012.8|0
1606295330000|2020-11-25 09:08:50|5012.74|5012.74|5011.36|5011.36|5012.74|5012.74|5011.36|5011.36|0
1606295340000|2020-11-25 09:09:00|5011.82|5011.82|5012.62|5012.62|5012.62|5012.62|5011.82|5011.82|0
1606295350000|2020-11-25 09:09:10|5012.95|5012.95|5012.95|5012.95|5012.95|5012.95|5012.95|5012.95|0
1606295360000|2020-11-25 09:09:20|5012.89|5012.89|5012.89|5012.89|5012.89|5012.89|5012.89|5012.89|0
1606295380000|2020-11-25 09:09:40|5012.2|5012.2|5012.2|5012.2|5012.2|5012.2|5012.2|5012.2|0
1606295400000|2020-11-25 09:10:00|5012.9|5012.9|5013.6|5013.6|5013.6|5013.6|5012.67|5012.67|0
1606295410000|2020-11-25 09:10:10|5013.84|5013.84|5015.75|5015.75|5015.75|5015.75|5013.84|5013.84|0
1606295420000|2020-11-25 09:10:20|5016.16|5016.16|5016.69|5016.69|5016.96|5016.96|5016.16|5016.16|0
1606295430000|2020-11-25 09:10:30|5016.93|5016.93|5017.04|5017.04|5017.04|5017.04|5016.93|5016.93|0
1606295460000|2020-11-25 09:11:00|5017.21|5017.21|5017.21|5017.21|5017.21|5017.21|5017.21|5017.21|0
1606295470000|2020-11-25 09:11:10|5017.74|5017.74|5018.28|5018.28|5018.41|5018.41|5017.74|5017.74|0
1606295480000|2020-11-25 09:11:20|5018.41|5018.41|5018.54|5018.54|5018.54|5018.54|5018.41|5018.41|0
1606295490000|2020-11-25 09:11:30|5018.89|5018.89|5019.52|5019.52|5019.52|5019.52|5018.83|5018.83|0
1606295500000|2020-11-25 09:11:40|5019.65|5019.65|5020.47|5020.47|5020.47|5020.47|5019.65|5019.65|0
1606295530000|2020-11-25 09:12:10|5021.16|5021.16|5022.7|5022.7|5022.93|5022.93|5021.16|5021.16|0
1606295540000|2020-11-25 09:12:20|5021.33|5021.33|5021.33|5021.33|5021.33|5021.33|5021.33|5021.33|0
1606295550000|2020-11-25 09:12:30|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|0
1606295560000|2020-11-25 09:12:40|5022.76|5022.76|5023.67|5023.67|5023.67|5023.67|5022.76|5022.76|0
1606295570000|2020-11-25 09:12:50|5024.21|5024.21|5023.54|5023.54|5024.21|5024.21|5023.54|5023.54|0
1606295580000|2020-11-25 09:13:00|5024.92|5024.92|5025.74|5025.74|5025.74|5025.74|5024.92|5024.92|0
1606295590000|2020-11-25 09:13:10|5025.49|5025.49|5026.36|5026.36|5026.36|5026.36|5025.49|5025.49|0
1606295610000|2020-11-25 09:13:30|5025.67|5025.67|5025.77|5025.77|5025.77|5025.77|5025.21|5025.21|0
1606295620000|2020-11-25 09:13:40|5025.65|5025.65|5024.6|5024.6|5025.65|5025.65|5024.6|5024.6|0
1606295640000|2020-11-25 09:14:00|5024.43|5024.43|5024.43|5024.43|5024.43|5024.43|5024.43|5024.43|0
1606295650000|2020-11-25 09:14:10|5023.05|5023.05|5023.96|5023.96|5023.96|5023.96|5023.05|5023.05|0
1606295660000|2020-11-25 09:14:20|5024.65|5024.65|5022.58|5022.58|5024.65|5024.65|5022.58|5022.58|0
1606295700000|2020-11-25 09:15:00|5022.81|5022.81|5023.1|5023.1|5023.1|5023.1|5022.81|5022.81|0
1606295710000|2020-11-25 09:15:10|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|0
1606295720000|2020-11-25 09:15:20|5023.35|5023.35|5024.44|5024.44|5024.44|5024.44|5023.23|5023.23|0
1606295730000|2020-11-25 09:15:30|5024.7|5024.7|5024.7|5024.7|5024.7|5024.7|5024.7|5024.7|0
1606295780000|2020-11-25 09:16:20|5024.02|5024.02|5025.35|5025.35|5025.35|5025.35|5023.48|5023.48|0
1606295790000|2020-11-25 09:16:30|5025.82|5025.82|5027.17|5027.17|5027.17|5027.17|5025.82|5025.82|0
1606295800000|2020-11-25 09:16:40|5026.48|5026.48|5025.78|5025.78|5026.48|5026.48|5025.78|5025.78|0
1606295810000|2020-11-25 09:16:50|5025.95|5025.95|5025.95|5025.95|5025.95|5025.95|5025.95|5025.95|0
1606295820000|2020-11-25 09:17:00|5025.26|5025.26|5025.95|5025.95|5025.95|5025.95|5025.26|5025.26|0
1606295840000|2020-11-25 09:17:20|5025.26|5025.26|5025.26|5025.26|5025.26|5025.26|5025.26|5025.26|0
1606295850000|2020-11-25 09:17:30|5025.15|5025.15|5025.38|5025.38|5025.38|5025.38|5025.15|5025.15|0
1606295870000|2020-11-25 09:17:50|5026.07|5026.07|5026.07|5026.07|5026.07|5026.07|5026.07|5026.07|0
1606295890000|2020-11-25 09:18:10|5025.74|5025.74|5023.87|5023.87|5025.74|5025.74|5023.18|5023.18|0
1606295900000|2020-11-25 09:18:20|5024.8|5024.8|5024.39|5024.39|5024.8|5024.8|5024.39|5024.39|0
1606295910000|2020-11-25 09:18:30|5024.72|5024.72|5024.72|5024.72|5024.72|5024.72|5024.72|5024.72|0
1606295930000|2020-11-25 09:18:50|5024.48|5024.48|5024.23|5024.23|5024.48|5024.48|5024.23|5024.23|0
1606295940000|2020-11-25 09:19:00|5023.83|5023.83|5023.77|5023.77|5023.83|5023.83|5023.77|5023.77|0
1606295950000|2020-11-25 09:19:10|5023.37|5023.37|5023.77|5023.77|5023.77|5023.77|5023.37|5023.37|0
1606295970000|2020-11-25 09:19:30|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|0
1606295980000|2020-11-25 09:19:40|5024|5024|5024|5024|5024|5024|5024|5024|0
1606295990000|2020-11-25 09:19:50|5024.25|5024.25|5024.48|5024.48|5024.48|5024.48|5024.25|5024.25|0
1606296020000|2020-11-25 09:20:20|5024.37|5024.37|5024.14|5024.14|5024.37|5024.37|5024.14|5024.14|0
1606296030000|2020-11-25 09:20:30|5023.67|5023.67|5020.11|5020.11|5023.67|5023.67|5020.11|5020.11|0
1606296040000|2020-11-25 09:20:40|5020.8|5020.8|5021.49|5021.49|5021.49|5021.49|5020.8|5020.8|0
1606296050000|2020-11-25 09:20:50|5020.8|5020.8|5020.11|5020.11|5020.8|5020.8|5020.11|5020.11|0
1606296060000|2020-11-25 09:21:00|5019.43|5019.43|5019.37|5019.37|5019.43|5019.43|5019.37|5019.37|0
1606296080000|2020-11-25 09:21:20|5019.6|5019.6|5019.07|5019.07|5019.6|5019.6|5019.07|5019.07|0
1606296120000|2020-11-25 09:22:00|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|0
1606296140000|2020-11-25 09:22:20|5018.17|5018.17|5018.57|5018.57|5018.57|5018.57|5018.17|5018.17|0
1606296150000|2020-11-25 09:22:30|5018.33|5018.33|5018.01|5018.01|5018.33|5018.33|5018.01|5018.01|0
1606296160000|2020-11-25 09:22:40|5017.85|5017.85|5017.05|5017.05|5017.85|5017.85|5016.53|5016.53|0
1606296170000|2020-11-25 09:22:50|5016.99|5016.99|5017.45|5017.45|5017.68|5017.68|5016.99|5016.99|0
1606296180000|2020-11-25 09:23:00|5018.15|5018.15|5019.5|5019.5|5019.5|5019.5|5018.13|5018.13|0
1606296210000|2020-11-25 09:23:30|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|0
1606296220000|2020-11-25 09:23:40|5020.78|5020.78|5020.78|5020.78|5020.78|5020.78|5020.78|5020.78|0
1606296240000|2020-11-25 09:24:00|5020.49|5020.49|5020.49|5020.49|5020.49|5020.49|5019.12|5019.12|0
1606296250000|2020-11-25 09:24:10|5019.96|5019.96|5019.69|5019.69|5019.96|5019.96|5019.69|5019.69|0
1606296260000|2020-11-25 09:24:20|5019.46|5019.46|5015.47|5015.47|5019.69|5019.69|5015.47|5015.47|0
1606296270000|2020-11-25 09:24:30|5015.24|5015.24|5016.41|5016.41|5016.41|5016.41|5015.24|5015.24|0
1606296280000|2020-11-25 09:24:40|5016.08|5016.08|5016.07|5016.07|5016.32|5016.32|5016.07|5016.07|0
1606296290000|2020-11-25 09:24:50|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|0
1606296320000|2020-11-25 09:25:20|5016.99|5016.99|5017.51|5017.51|5017.51|5017.51|5016.99|5016.99|0
1606296340000|2020-11-25 09:25:40|5018.88|5018.88|5019.68|5019.68|5019.68|5019.68|5018.88|5018.88|0
1606296350000|2020-11-25 09:25:50|5020.37|5020.37|5019.68|5019.68|5020.37|5020.37|5019.68|5019.68|0
1606296360000|2020-11-25 09:26:00|5019.82|5019.82|5020.45|5020.45|5020.45|5020.45|5019.82|5019.82|0
1606296370000|2020-11-25 09:26:10|5020.5|5020.5|5019.76|5019.76|5020.5|5020.5|5019.76|5019.76|0
1606296390000|2020-11-25 09:26:30|5020.42|5020.42|5022.29|5022.29|5022.29|5022.29|5020.42|5020.42|0
1606296400000|2020-11-25 09:26:40|5023.22|5023.22|5022.53|5022.53|5023.22|5023.22|5022.53|5022.53|0
1606296410000|2020-11-25 09:26:50|5022.2|5022.2|5020.09|5020.09|5022.2|5022.2|5020.09|5020.09|0
1606296420000|2020-11-25 09:27:00|5020.17|5020.17|5020.5|5020.5|5020.5|5020.5|5019.94|5019.94|0
1606296430000|2020-11-25 09:27:10|5020.9|5020.9|5019.53|5019.53|5020.9|5020.9|5019.53|5019.53|0
1606296440000|2020-11-25 09:27:20|5019.64|5019.64|5019.81|5019.81|5019.81|5019.81|5019.64|5019.64|0
1606296460000|2020-11-25 09:27:40|5020.5|5020.5|5020.5|5020.5|5020.5|5020.5|5020.5|5020.5|0
1606296470000|2020-11-25 09:27:50|5020.44|5020.44|5020.5|5020.5|5020.5|5020.5|5020.44|5020.44|0
1606296480000|2020-11-25 09:28:00|5019.12|5019.12|5019.58|5019.58|5019.58|5019.58|5018.9|5018.9|0
1606296510000|2020-11-25 09:28:30|5018.9|5018.9|5017.93|5017.93|5018.9|5018.9|5016.43|5016.43|0
1606296530000|2020-11-25 09:28:50|5017.24|5017.24|5016.9|5016.9|5017.24|5017.24|5016.9|5016.9|0
1606296540000|2020-11-25 09:29:00|5015.96|5015.96|5015.71|5015.71|5016.4|5016.4|5015.71|5015.71|0
1606296550000|2020-11-25 09:29:10|5015.31|5015.31|5014.62|5014.62|5015.31|5015.31|5014.62|5014.62|0
1606296560000|2020-11-25 09:29:20|5014.45|5014.45|5014.45|5014.45|5014.45|5014.45|5014.45|5014.45|0
1606296600000|2020-11-25 09:30:00|5014.34|5014.34|5013.58|5013.58|5014.4|5014.4|5013.47|5013.47|0
1606296620000|2020-11-25 09:30:20|5013.91|5013.91|5013.91|5013.91|5013.91|5013.91|5013.91|5013.91|0
1606296630000|2020-11-25 09:30:30|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|0
1606296650000|2020-11-25 09:30:50|5014.05|5014.05|5014.22|5014.22|5014.22|5014.22|5014.05|5014.05|0
1606296660000|2020-11-25 09:31:00|5013.53|5013.53|5013.53|5013.53|5013.53|5013.53|5013.53|5013.53|0
1606296670000|2020-11-25 09:31:10|5013.76|5013.76|5013.65|5013.65|5013.76|5013.76|5013.65|5013.65|0
1606296680000|2020-11-25 09:31:20|5013.88|5013.88|5012.51|5012.51|5013.88|5013.88|5012.51|5012.51|0
1606296690000|2020-11-25 09:31:30|5012.74|5012.74|5013.88|5013.88|5013.88|5013.88|5012.51|5012.51|0
1606296720000|2020-11-25 09:32:00|5014.28|5014.28|5014.55|5014.55|5014.55|5014.55|5014.28|5014.28|0
1606296730000|2020-11-25 09:32:10|5014.61|5014.61|5017.93|5017.93|5017.93|5017.93|5014.61|5014.61|0
1606296740000|2020-11-25 09:32:20|5018.87|5018.87|5019.56|5019.56|5019.56|5019.56|5018.7|5018.7|0
1606296770000|2020-11-25 09:32:50|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|0
1606296780000|2020-11-25 09:33:00|5020.19|5020.19|5020.19|5020.19|5020.19|5020.19|5020.19|5020.19|0
1606296790000|2020-11-25 09:33:10|5018.94|5018.94|5018.94|5018.94|5018.94|5018.94|5018.94|5018.94|0
1606296830000|2020-11-25 09:33:50|5019.12|5019.12|5018.58|5018.58|5019.12|5019.12|5018.58|5018.58|0
1606296840000|2020-11-25 09:34:00|5018.85|5018.85|5018.64|5018.64|5018.85|5018.85|5018.58|5018.58|0
1606296870000|2020-11-25 09:34:30|5018.35|5018.35|5018.07|5018.07|5018.35|5018.35|5018.07|5018.07|0
1606296880000|2020-11-25 09:34:40|5017.53|5017.53|5017.53|5017.53|5017.53|5017.53|5017.53|5017.53|0
1606296890000|2020-11-25 09:34:50|5014.96|5014.96|5014.96|5014.96|5014.96|5014.96|5014.96|5014.96|0
1606296900000|2020-11-25 09:35:00|5015.29|5015.29|5015.32|5015.32|5015.37|5015.37|5015.29|5015.29|0
1606296910000|2020-11-25 09:35:10|5013.94|5013.94|5013.94|5013.94|5013.94|5013.94|5013.94|5013.94|0
1606296930000|2020-11-25 09:35:30|5013.47|5013.47|5013.47|5013.47|5013.47|5013.47|5013.47|5013.47|0
1606296960000|2020-11-25 09:36:00|5013.24|5013.24|5013.24|5013.24|5013.24|5013.24|5013.24|5013.24|0
1606296970000|2020-11-25 09:36:10|5012.67|5012.67|5010.3|5010.3|5012.67|5012.67|5009.61|5009.61|0
1606296990000|2020-11-25 09:36:30|5010.18|5010.18|5009.49|5009.49|5010.18|5010.18|5009.49|5009.49|0
1606297000000|2020-11-25 09:36:40|5008.81|5008.81|5008.81|5008.81|5008.81|5008.81|5008.81|5008.81|0
1606297010000|2020-11-25 09:36:50|5008.34|5008.34|5008.34|5008.34|5008.34|5008.34|5008.34|5008.34|0
1606297040000|2020-11-25 09:37:20|5008.11|5008.11|5008.05|5008.05|5008.11|5008.11|5008.05|5008.05|0
1606297050000|2020-11-25 09:37:30|5007.36|5007.36|5008.79|5008.79|5008.79|5008.79|5007.36|5007.36|0
1606297070000|2020-11-25 09:37:50|5008.39|5008.39|5008.39|5008.39|5008.39|5008.39|5008.39|5008.39|0
1606297080000|2020-11-25 09:38:00|5008.33|5008.33|5005.6|5005.6|5008.33|5008.33|5005.6|5005.6|0
1606297090000|2020-11-25 09:38:10|5005.48|5005.48|5004.62|5004.62|5005.48|5005.48|5004.62|5004.62|0
1606297100000|2020-11-25 09:38:20|5004.39|5004.39|5004.39|5004.39|5004.39|5004.39|5004.39|5004.39|0
1606297110000|2020-11-25 09:38:30|5004.16|5004.16|5003.63|5003.63|5004.16|5004.16|5003.63|5003.63|0
1606297120000|2020-11-25 09:38:40|5005|5005|5005.69|5005.69|5005.69|5005.69|5005|5005|0
1606297130000|2020-11-25 09:38:50|5005.46|5005.46|5005.46|5005.46|5005.46|5005.46|5005.46|5005.46|0
1606297140000|2020-11-25 09:39:00|5005.99|5005.99|5007.63|5007.63|5007.63|5007.63|5005.99|5005.99|0
1606297170000|2020-11-25 09:39:30|5007.76|5007.76|5009.8|5009.8|5009.8|5009.8|5007.76|5007.76|0
1606297180000|2020-11-25 09:39:40|5010.21|5010.21|5011.38|5011.38|5011.38|5011.38|5010.21|5010.21|0
1606297190000|2020-11-25 09:39:50|5013.45|5013.45|5014.82|5014.82|5014.82|5014.82|5013.45|5013.45|0
1606297200000|2020-11-25 09:40:00|5015.05|5015.05|5015.16|5015.16|5015.16|5015.16|5015.05|5015.05|0
1606297210000|2020-11-25 09:40:10|5015.34|5015.34|5015.56|5015.56|5015.56|5015.56|5015.34|5015.34|0
1606297270000|2020-11-25 09:41:10|5014.88|5014.88|5014.88|5014.88|5014.88|5014.88|5014.88|5014.88|0
1606297280000|2020-11-25 09:41:20|5015.34|5015.34|5016.13|5016.13|5016.13|5016.13|5015.11|5015.11|0
1606297290000|2020-11-25 09:41:30|5016.01|5016.01|5016.18|5016.18|5016.18|5016.18|5016.01|5016.01|0
1606297350000|2020-11-25 09:42:30|5016.01|5016.01|5015.9|5015.9|5016.01|5016.01|5015.9|5015.9|0
1606297370000|2020-11-25 09:42:50|5015.21|5015.21|5015.21|5015.21|5015.21|5015.21|5015.21|5015.21|0
1606297380000|2020-11-25 09:43:00|5015.5|5015.5|5014.49|5014.49|5015.5|5015.5|5014.19|5014.19|0
1606297390000|2020-11-25 09:43:10|5014.63|5014.63|5015.16|5015.16|5015.16|5015.16|5014.63|5014.63|0
1606297400000|2020-11-25 09:43:20|5015.33|5015.33|5016.53|5016.53|5016.53|5016.53|5015.33|5015.33|0
1606297410000|2020-11-25 09:43:30|5016.37|5016.37|5016.37|5016.37|5016.37|5016.37|5016.37|5016.37|0
1606297430000|2020-11-25 09:43:50|5016.83|5016.83|5017.52|5017.52|5017.52|5017.52|5016.83|5016.83|0
1606297440000|2020-11-25 09:44:00|5017.41|5017.41|5018.99|5018.99|5018.99|5018.99|5017.41|5017.41|0
1606297450000|2020-11-25 09:44:10|5019.13|5019.13|5019.49|5019.49|5019.49|5019.49|5019.13|5019.13|0
1606297460000|2020-11-25 09:44:20|5019.65|5019.65|5021.61|5021.61|5021.61|5021.61|5019.54|5019.54|0
1606297470000|2020-11-25 09:44:30|5021.74|5021.74|5021.74|5021.74|5021.74|5021.74|5021.74|5021.74|0
1606297480000|2020-11-25 09:44:40|5021.58|5021.58|5021.58|5021.58|5021.58|5021.58|5021.58|5021.58|0
1606297490000|2020-11-25 09:44:50|5020.76|5020.76|5021.89|5021.89|5021.89|5021.89|5020.76|5020.76|0
1606297500000|2020-11-25 09:45:00|5022.02|5022.02|5022.29|5022.29|5022.29|5022.29|5022.02|5022.02|0
1606297510000|2020-11-25 09:45:10|5022.01|5022.01|5022.01|5022.01|5022.01|5022.01|5022.01|5022.01|0
1606297520000|2020-11-25 09:45:20|5021.89|5021.89|5022.69|5022.69|5022.69|5022.69|5021.89|5021.89|0
1606297530000|2020-11-25 09:45:30|5023.02|5023.02|5022.2|5022.2|5023.02|5023.02|5022.2|5022.2|0
1606297540000|2020-11-25 09:45:40|5022.69|5022.69|5022.69|5022.69|5022.69|5022.69|5022.69|5022.69|0
1606297550000|2020-11-25 09:45:50|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|0
1606297570000|2020-11-25 09:46:10|5022.35|5022.35|5022.35|5022.35|5022.35|5022.35|5022.35|5022.35|0
1606297580000|2020-11-25 09:46:20|5022.29|5022.29|5022.29|5022.29|5022.29|5022.29|5022.29|5022.29|0
1606297590000|2020-11-25 09:46:30|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1606297600000|2020-11-25 09:46:40|5022.85|5022.85|5023.4|5023.4|5023.4|5023.4|5022.85|5022.85|0
1606297610000|2020-11-25 09:46:50|5023.53|5023.53|5024.22|5024.22|5024.22|5024.22|5023.53|5023.53|0
1606297620000|2020-11-25 09:47:00|5024.09|5024.09|5023.55|5023.55|5024.09|5024.09|5023.55|5023.55|0
1606297630000|2020-11-25 09:47:10|5023.31|5023.31|5020.53|5020.53|5023.31|5023.31|5020.53|5020.53|0
1606297670000|2020-11-25 09:47:50|5020.3|5020.3|5020.3|5020.3|5020.3|5020.3|5020.3|5020.3|0
1606297680000|2020-11-25 09:48:00|5019.76|5019.76|5020.97|5020.97|5020.97|5020.97|5019.76|5019.76|0
1606297690000|2020-11-25 09:48:10|5020.73|5020.73|5020.97|5020.97|5020.97|5020.97|5020.73|5020.73|0
1606297710000|2020-11-25 09:48:30|5020.28|5020.28|5020.28|5020.28|5020.28|5020.28|5020.28|5020.28|0
1606297720000|2020-11-25 09:48:40|5020.61|5020.61|5020.69|5020.69|5020.69|5020.69|5020.61|5020.61|0
1606297730000|2020-11-25 09:48:50|5020.52|5020.52|5020.52|5020.52|5020.52|5020.52|5020.52|5020.52|0
1606297770000|2020-11-25 09:49:30|5019.15|5019.15|5019.15|5019.15|5019.15|5019.15|5019.15|5019.15|0
1606297780000|2020-11-25 09:49:40|5018.75|5018.75|5018.75|5018.75|5018.75|5018.75|5018.75|5018.75|0
1606297790000|2020-11-25 09:49:50|5018.06|5018.06|5015.5|5015.5|5018.06|5018.06|5015.5|5015.5|0
1606297800000|2020-11-25 09:50:00|5016.02|5016.02|5015.96|5015.96|5016.02|5016.02|5015.96|5015.96|0
1606297810000|2020-11-25 09:50:10|5016.25|5016.25|5018.8|5018.8|5018.8|5018.8|5016.25|5016.25|0
1606297820000|2020-11-25 09:50:20|5019.07|5019.07|5019.6|5019.6|5019.6|5019.6|5019.07|5019.07|0
1606297830000|2020-11-25 09:50:30|5019.66|5019.66|5019.66|5019.66|5019.66|5019.66|5019.66|5019.66|0
1606297860000|2020-11-25 09:51:00|5019.2|5019.2|5016.85|5016.85|5019.2|5019.2|5016.85|5016.85|0
1606297870000|2020-11-25 09:51:10|5016.79|5016.79|5016.79|5016.79|5016.79|5016.79|5016.79|5016.79|0
1606297880000|2020-11-25 09:51:20|5016.5|5016.5|5016.56|5016.56|5016.56|5016.56|5016.5|5016.5|0
1606297890000|2020-11-25 09:51:30|5016.4|5016.4|5016.56|5016.56|5016.56|5016.56|5016.4|5016.4|0
1606297900000|2020-11-25 09:51:40|5016.62|5016.62|5016.94|5016.94|5016.94|5016.94|5016.62|5016.62|0
1606297910000|2020-11-25 09:51:50|5016.71|5016.71|5018.08|5018.08|5018.08|5018.08|5016.71|5016.71|0
1606297920000|2020-11-25 09:52:00|5018.32|5018.32|5018.55|5018.55|5018.55|5018.55|5018.32|5018.32|0
1606297930000|2020-11-25 09:52:10|5018.42|5018.42|5018.78|5018.78|5018.9|5018.9|5018.42|5018.42|0
1606297950000|2020-11-25 09:52:30|5019.13|5019.13|5020.22|5020.22|5020.22|5020.22|5018.84|5018.84|0
1606297970000|2020-11-25 09:52:50|5020.9|5020.9|5021.3|5021.3|5021.3|5021.3|5020.9|5020.9|0
1606298000000|2020-11-25 09:53:20|5021.14|5021.14|5018.27|5018.27|5021.14|5021.14|5018.27|5018.27|0
1606298040000|2020-11-25 09:54:00|5018.96|5018.96|5019.2|5019.2|5019.45|5019.45|5018.96|5018.96|0
1606298050000|2020-11-25 09:54:10|5019.61|5019.61|5019.16|5019.16|5019.85|5019.85|5019.16|5019.16|0
1606298070000|2020-11-25 09:54:30|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|0
1606298080000|2020-11-25 09:54:40|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|0
1606298090000|2020-11-25 09:54:50|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|0
1606298100000|2020-11-25 09:55:00|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|0
1606298110000|2020-11-25 09:55:10|5020.31|5020.31|5019.62|5019.62|5020.31|5020.31|5019.62|5019.62|0
1606298130000|2020-11-25 09:55:30|5020.31|5020.31|5020.31|5020.31|5020.31|5020.31|5020.31|5020.31|0
1606298140000|2020-11-25 09:55:40|5019.62|5019.62|5019.79|5019.79|5019.79|5019.79|5019.62|5019.62|0
1606298150000|2020-11-25 09:55:50|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|0
1606298160000|2020-11-25 09:56:00|5018.87|5018.87|5017.95|5017.95|5018.87|5018.87|5017.95|5017.95|0
1606298170000|2020-11-25 09:56:10|5017.89|5017.89|5017.66|5017.66|5017.89|5017.89|5017.66|5017.66|0
1606298210000|2020-11-25 09:56:50|5017.9|5017.9|5019.81|5019.81|5019.81|5019.81|5017.9|5017.9|0
1606298220000|2020-11-25 09:57:00|5019.94|5019.94|5019.56|5019.56|5020.17|5020.17|5019.56|5019.56|0
1606298230000|2020-11-25 09:57:10|5019.43|5019.43|5019.83|5019.83|5020.1|5020.1|5019.43|5019.43|0
1606298240000|2020-11-25 09:57:20|5020.16|5020.16|5022.81|5022.81|5022.92|5022.92|5020.16|5020.16|0
1606298270000|2020-11-25 09:57:50|5022.68|5022.68|5022.81|5022.81|5022.81|5022.81|5022.68|5022.68|0
1606298290000|2020-11-25 09:58:10|5022.58|5022.58|5022.58|5022.58|5022.58|5022.58|5022.58|5022.58|0
1606298300000|2020-11-25 09:58:20|5023.26|5023.26|5023.49|5023.49|5023.49|5023.49|5023.26|5023.26|0
1606298310000|2020-11-25 09:58:30|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|0
1606298320000|2020-11-25 09:58:40|5022.57|5022.57|5021.23|5021.23|5022.57|5022.57|5021.23|5021.23|0
1606298340000|2020-11-25 09:59:00|5020.54|5020.54|5020.54|5020.54|5020.54|5020.54|5020.54|5020.54|0
1606298350000|2020-11-25 09:59:10|5019.87|5019.87|5019.46|5019.46|5019.87|5019.87|5019.46|5019.46|0
1606298360000|2020-11-25 09:59:20|5018.53|5018.53|5017.84|5017.84|5018.53|5018.53|5017.84|5017.84|0
1606298390000|2020-11-25 09:59:50|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|0
1606298400000|2020-11-25 10:00:00|5018.94|5018.94|5020.27|5020.27|5020.27|5020.27|5018.94|5018.94|0
1606298410000|2020-11-25 10:00:10|5020.5|5020.5|5019.81|5019.81|5020.5|5020.5|5019.81|5019.81|0
1606298420000|2020-11-25 10:00:20|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|5019.55|0
1606298460000|2020-11-25 10:01:00|5020.23|5020.23|5020.23|5020.23|5020.23|5020.23|5020.23|5020.23|0
1606298470000|2020-11-25 10:01:10|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|0
1606298480000|2020-11-25 10:01:20|5020.64|5020.64|5020.73|5020.73|5020.73|5020.73|5020.46|5020.46|0
1606298490000|2020-11-25 10:01:30|5020.33|5020.33|5020.6|5020.6|5020.6|5020.6|5020.2|5020.2|0
1606298520000|2020-11-25 10:02:00|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|0
1606298530000|2020-11-25 10:02:10|5020.6|5020.6|5020.6|5020.6|5020.6|5020.6|5020.6|5020.6|0
1606298540000|2020-11-25 10:02:20|5019.93|5019.93|5020.86|5020.86|5020.86|5020.86|5019.93|5019.93|0
1606298560000|2020-11-25 10:02:40|5021.03|5021.03|5022.1|5022.1|5022.1|5022.1|5021.03|5021.03|0
1606298580000|2020-11-25 10:03:00|5021.83|5021.83|5021.14|5021.14|5021.83|5021.83|5021.14|5021.14|0
1606298600000|2020-11-25 10:03:20|5020.68|5020.68|5020.14|5020.14|5020.68|5020.68|5020.14|5020.14|0
1606298610000|2020-11-25 10:03:30|5019.81|5019.81|5019.04|5019.04|5019.81|5019.81|5018.82|5018.82|0
1606298640000|2020-11-25 10:04:00|5017.66|5017.66|5018.85|5018.85|5018.85|5018.85|5017.66|5017.66|0
1606298650000|2020-11-25 10:04:10|5018.93|5018.93|5020.67|5020.67|5020.67|5020.67|5018.93|5018.93|0
1606298660000|2020-11-25 10:04:20|5021.08|5021.08|5021.18|5021.18|5021.18|5021.18|5020.94|5020.94|0
1606298670000|2020-11-25 10:04:30|5021.86|5021.86|5023.84|5023.84|5024.01|5024.01|5021.86|5021.86|0
1606298680000|2020-11-25 10:04:40|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5023.03|5023.03|0
1606298690000|2020-11-25 10:04:50|5023.97|5023.97|5023.7|5023.7|5023.97|5023.97|5023.7|5023.7|0
1606298700000|2020-11-25 10:05:00|5023.44|5023.44|5022.61|5022.61|5023.44|5023.44|5022.61|5022.61|0
1606298730000|2020-11-25 10:05:30|5022.34|5022.34|5022.34|5022.34|5022.34|5022.34|5022.34|5022.34|0
1606298740000|2020-11-25 10:05:40|5022.63|5022.63|5022.63|5022.63|5022.63|5022.63|5022.63|5022.63|0
1606298750000|2020-11-25 10:05:50|5021.94|5021.94|5021.94|5021.94|5021.94|5021.94|5021.94|5021.94|0
1606298760000|2020-11-25 10:06:00|5021.25|5021.25|5020.56|5020.56|5021.25|5021.25|5020.56|5020.56|0
1606298770000|2020-11-25 10:06:10|5020.8|5020.8|5021.21|5021.21|5021.21|5021.21|5020.8|5020.8|0
1606298780000|2020-11-25 10:06:20|5021.44|5021.44|5021.56|5021.56|5021.56|5021.56|5021.44|5021.44|0
1606298790000|2020-11-25 10:06:30|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|0
1606298800000|2020-11-25 10:06:40|5022.36|5022.36|5022.36|5022.36|5022.36|5022.36|5022.36|5022.36|0
1606298810000|2020-11-25 10:06:50|5022.03|5022.03|5021.95|5021.95|5022.03|5022.03|5021.95|5021.95|0
1606298820000|2020-11-25 10:07:00|5020.76|5020.76|5019.99|5019.99|5020.76|5020.76|5019.99|5019.99|0
1606298830000|2020-11-25 10:07:10|5020.07|5020.07|5019.28|5019.28|5020.07|5020.07|5019.28|5019.28|0
1606298840000|2020-11-25 10:07:20|5019.36|5019.36|5019.36|5019.36|5019.36|5019.36|5019.36|5019.36|0
1606298850000|2020-11-25 10:07:30|5018.95|5018.95|5018.95|5018.95|5018.95|5018.95|5018.95|5018.95|0
1606298860000|2020-11-25 10:07:40|5018.7|5018.7|5019.52|5019.52|5019.52|5019.52|5018.7|5018.7|0
1606298880000|2020-11-25 10:08:00|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|0
1606298920000|2020-11-25 10:08:40|5020.04|5020.04|5019.79|5019.79|5020.04|5020.04|5019.79|5019.79|0
1606298930000|2020-11-25 10:08:50|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|5019.11|0
1606298940000|2020-11-25 10:09:00|5019.22|5019.22|5018.95|5018.95|5019.22|5019.22|5018.95|5018.95|0
1606298950000|2020-11-25 10:09:10|5018.82|5018.82|5018.82|5018.82|5018.82|5018.82|5018.82|5018.82|0
1606298960000|2020-11-25 10:09:20|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|0
1606298970000|2020-11-25 10:09:30|5018.74|5018.74|5017.82|5017.82|5018.74|5018.74|5017.82|5017.82|0
1606298980000|2020-11-25 10:09:40|5017.59|5017.59|5017.59|5017.59|5017.59|5017.59|5017.59|5017.59|0
1606298990000|2020-11-25 10:09:50|5017.53|5017.53|5017|5017|5017.53|5017.53|5017|5017|0
1606299000000|2020-11-25 10:10:00|5016.91|5016.91|5017.03|5017.03|5017.03|5017.03|5016.91|5016.91|0
1606299010000|2020-11-25 10:10:10|5016.49|5016.49|5016.78|5016.78|5016.78|5016.78|5016.49|5016.49|0
1606299030000|2020-11-25 10:10:30|5016.29|5016.29|5016.94|5016.94|5016.94|5016.94|5016|5016|0
1606299040000|2020-11-25 10:10:40|5016.44|5016.44|5016.44|5016.44|5016.44|5016.44|5016.44|5016.44|0
1606299060000|2020-11-25 10:11:00|5016.5|5016.5|5017.19|5017.19|5017.19|5017.19|5016.5|5016.5|0
1606299070000|2020-11-25 10:11:10|5016.5|5016.5|5016.9|5016.9|5016.9|5016.9|5016.5|5016.5|0
1606299080000|2020-11-25 10:11:20|5017.59|5017.59|5017.59|5017.59|5017.59|5017.59|5017.59|5017.59|0
1606299090000|2020-11-25 10:11:30|5017.42|5017.42|5017.19|5017.19|5017.42|5017.42|5017.19|5017.19|0
1606299100000|2020-11-25 10:11:40|5018.11|5018.11|5019.21|5019.21|5019.21|5019.21|5018.11|5018.11|0
1606299110000|2020-11-25 10:11:50|5019.62|5019.62|5019.48|5019.48|5019.62|5019.62|5019.48|5019.48|0
1606299130000|2020-11-25 10:12:10|5019.88|5019.88|5019.54|5019.54|5019.88|5019.88|5019.54|5019.54|0
1606299150000|2020-11-25 10:12:30|5018.85|5018.85|5018.85|5018.85|5018.85|5018.85|5018.85|5018.85|0
1606299180000|2020-11-25 10:13:00|5018.72|5018.72|5018.72|5018.72|5018.72|5018.72|5018.72|5018.72|0
1606299200000|2020-11-25 10:13:20|5018.45|5018.45|5018.45|5018.45|5018.45|5018.45|5018.45|5018.45|0
1606299210000|2020-11-25 10:13:30|5018.37|5018.37|5018.37|5018.37|5018.37|5018.37|5018.37|5018.37|0
1606299220000|2020-11-25 10:13:40|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|0
1606299230000|2020-11-25 10:13:50|5017.83|5017.83|5017.7|5017.7|5017.83|5017.83|5017.7|5017.7|0
1606299240000|2020-11-25 10:14:00|5018.23|5018.23|5019|5019|5019.17|5019.17|5018.23|5018.23|0
1606299250000|2020-11-25 10:14:10|5019.69|5019.69|5020.16|5020.16|5020.16|5020.16|5019.69|5019.69|0
1606299270000|2020-11-25 10:14:30|5019.47|5019.47|5019.47|5019.47|5019.47|5019.47|5019.47|5019.47|0
1606299280000|2020-11-25 10:14:40|5019.41|5019.41|5019.64|5019.64|5019.64|5019.64|5019.24|5019.24|0
1606299300000|2020-11-25 10:15:00|5019.78|5019.78|5019.68|5019.68|5019.78|5019.78|5019.54|5019.54|0
1606299310000|2020-11-25 10:15:10|5018.59|5018.59|5019.26|5019.26|5019.26|5019.26|5018.59|5018.59|0
1606299340000|2020-11-25 10:15:40|5018.84|5018.84|5018.68|5018.68|5018.84|5018.84|5018.68|5018.68|0
1606299350000|2020-11-25 10:15:50|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|0
1606299360000|2020-11-25 10:16:00|5018.61|5018.61|5018.61|5018.61|5018.61|5018.61|5018.61|5018.61|0
1606299370000|2020-11-25 10:16:10|5018.08|5018.08|5018.08|5018.08|5018.08|5018.08|5018.08|5018.08|0
1606299390000|2020-11-25 10:16:30|5017.68|5017.68|5017.43|5017.43|5017.68|5017.68|5017.43|5017.43|0
1606299400000|2020-11-25 10:16:40|5016.74|5016.74|5016.2|5016.2|5016.74|5016.74|5016.2|5016.2|0
1606299410000|2020-11-25 10:16:50|5016.07|5016.07|5015.84|5015.84|5016.07|5016.07|5015.84|5015.84|0
1606299420000|2020-11-25 10:17:00|5015.15|5015.15|5014.34|5014.34|5015.15|5015.15|5014.34|5014.34|0
1606299450000|2020-11-25 10:17:30|5015.02|5015.02|5015.02|5015.02|5016.4|5016.4|5015.02|5015.02|0
1606299460000|2020-11-25 10:17:40|5014.62|5014.62|5014.76|5014.76|5014.76|5014.76|5014.62|5014.62|0
1606299470000|2020-11-25 10:17:50|5014.64|5014.64|5014.64|5014.64|5014.64|5014.64|5014.64|5014.64|0
1606299480000|2020-11-25 10:18:00|5013.27|5013.27|5013.66|5013.66|5014.12|5014.12|5013.27|5013.27|0
1606299490000|2020-11-25 10:18:10|5012.99|5012.99|5013.29|5013.29|5013.52|5013.52|5012.99|5012.99|0
1606299500000|2020-11-25 10:18:20|5012.76|5012.76|5012.62|5012.62|5012.76|5012.76|5012.62|5012.62|0
1606299530000|2020-11-25 10:18:50|5012.03|5012.03|5011.93|5011.93|5012.03|5012.03|5011.47|5011.47|0
1606299540000|2020-11-25 10:19:00|5013.99|5013.99|5013.3|5013.3|5013.99|5013.99|5013.3|5013.3|0
1606299600000|2020-11-25 10:20:00|5013.13|5013.13|5012.45|5012.45|5013.13|5013.13|5012.45|5012.45|0
1606299610000|2020-11-25 10:20:10|5012.56|5012.56|5012.56|5012.56|5012.56|5012.56|5012.56|5012.56|0
1606299620000|2020-11-25 10:20:20|5012.33|5012.33|5011.79|5011.79|5012.33|5012.33|5011.79|5011.79|0
1606299630000|2020-11-25 10:20:30|5011.52|5011.52|5011.52|5011.52|5011.52|5011.52|5011.52|5011.52|0
1606299640000|2020-11-25 10:20:40|5011.26|5011.26|5011.26|5011.26|5011.26|5011.26|5011.26|5011.26|0
1606299660000|2020-11-25 10:21:00|5011.37|5011.37|5011.1|5011.1|5011.37|5011.37|5011.1|5011.1|0
1606299670000|2020-11-25 10:21:10|5010.42|5010.42|5009.73|5009.73|5010.42|5010.42|5009.73|5009.73|0
1606299680000|2020-11-25 10:21:20|5009.33|5009.33|5008.06|5008.06|5009.33|5009.33|5008.06|5008.06|0
1606299690000|2020-11-25 10:21:30|5007.52|5007.52|5006.47|5006.47|5007.52|5007.52|5006.47|5006.47|0
1606299700000|2020-11-25 10:21:40|5006.2|5006.2|5006.2|5006.2|5006.2|5006.2|5006.2|5006.2|0
1606299710000|2020-11-25 10:21:50|5006.07|5006.07|5006.2|5006.2|5006.2|5006.2|5006.07|5006.07|0
1606299720000|2020-11-25 10:22:00|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|0
1606299740000|2020-11-25 10:22:20|5006.47|5006.47|5006.47|5006.47|5006.47|5006.47|5006.47|5006.47|0
1606299750000|2020-11-25 10:22:30|5006.6|5006.6|5006.75|5006.75|5006.93|5006.93|5006.6|5006.6|0
1606299760000|2020-11-25 10:22:40|5005.95|5005.95|5005.95|5005.95|5005.95|5005.95|5005.95|5005.95|0
1606299770000|2020-11-25 10:22:50|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|0
1606299780000|2020-11-25 10:23:00|5004.98|5004.98|5004.73|5004.73|5004.98|5004.98|5004.73|5004.73|0
1606299790000|2020-11-25 10:23:10|5004.57|5004.57|5004.7|5004.7|5004.7|5004.7|5004.43|5004.43|0
1606299800000|2020-11-25 10:23:20|5004.97|5004.97|5004.7|5004.7|5004.97|5004.97|5004.7|5004.7|0
1606299810000|2020-11-25 10:23:30|5004.76|5004.76|5005.68|5005.68|5005.68|5005.68|5004.76|5004.76|0
1606299820000|2020-11-25 10:23:40|5006.37|5006.37|5006.1|5006.1|5006.37|5006.37|5006.1|5006.1|0
1606299850000|2020-11-25 10:24:10|5004.72|5004.72|5004.72|5004.72|5004.72|5004.72|5004.72|5004.72|0
1606299880000|2020-11-25 10:24:40|5004.67|5004.67|5004.61|5004.61|5004.67|5004.67|5004.61|5004.61|0
1606299900000|2020-11-25 10:25:00|5003.92|5003.92|5003.27|5003.27|5003.92|5003.92|5003|5003|0
1606299920000|2020-11-25 10:25:20|5003.15|5003.15|5003.15|5003.15|5003.15|5003.15|5003.15|5003.15|0
1606299940000|2020-11-25 10:25:40|5003.69|5003.69|5005.2|5005.2|5005.2|5005.2|5003.69|5003.69|0
1606299970000|2020-11-25 10:26:10|5005.43|5005.43|5005.43|5005.43|5005.43|5005.43|5005.43|5005.43|0
1606299980000|2020-11-25 10:26:20|5005.1|5005.1|5005.27|5005.27|5005.27|5005.27|5005.1|5005.1|0
1606300010000|2020-11-25 10:26:50|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|0
1606300020000|2020-11-25 10:27:00|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|0
1606300040000|2020-11-25 10:27:20|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|0
1606300050000|2020-11-25 10:27:30|5003.83|5003.83|5004.37|5004.37|5004.37|5004.37|5003.83|5003.83|0
1606300060000|2020-11-25 10:27:40|5004.77|5004.77|5008.33|5008.33|5008.38|5008.38|5004.77|5004.77|0
1606300070000|2020-11-25 10:27:50|5007.93|5007.93|5007.93|5007.93|5007.93|5007.93|5007.93|5007.93|0
1606300090000|2020-11-25 10:28:10|5007.66|5007.66|5007.66|5007.66|5007.66|5007.66|5007.66|5007.66|0
1606300100000|2020-11-25 10:28:20|5007.83|5007.83|5006.43|5006.43|5007.83|5007.83|5005.89|5005.89|0
1606300110000|2020-11-25 10:28:30|5005.74|5005.74|5004.64|5004.64|5006.43|5006.43|5004.64|5004.64|0
1606300140000|2020-11-25 10:29:00|5003.95|5003.95|5003.72|5003.72|5003.95|5003.95|5003.72|5003.72|0
1606300150000|2020-11-25 10:29:10|5003.03|5003.03|5003.03|5003.03|5003.03|5003.03|5003.03|5003.03|0
1606300170000|2020-11-25 10:29:30|5002.45|5002.45|5002.04|5002.04|5002.69|5002.69|5001.77|5001.77|0
1606300180000|2020-11-25 10:29:40|5001.8|5001.8|5002.04|5002.04|5002.04|5002.04|5001.8|5001.8|0
1606300200000|2020-11-25 10:30:00|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|0
1606300270000|2020-11-25 10:31:10|5001.64|5001.64|5002.24|5002.24|5002.24|5002.24|5001.56|5001.56|0
1606300280000|2020-11-25 10:31:20|5003.62|5003.62|5004.02|5004.02|5004.31|5004.31|5003.62|5003.62|0
1606300300000|2020-11-25 10:31:40|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|0
1606300310000|2020-11-25 10:31:50|5003.64|5003.64|5001.79|5001.79|5004.41|5004.41|5001.79|5001.79|0
1606300320000|2020-11-25 10:32:00|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|0
1606300330000|2020-11-25 10:32:10|5001.52|5001.52|5000.99|5000.99|5001.52|5001.52|5000.99|5000.99|0
1606300340000|2020-11-25 10:32:20|5000.52|5000.52|4999.7|4999.7|5000.52|5000.52|4999.7|4999.7|0
1606300350000|2020-11-25 10:32:30|4999.93|4999.93|5000.29|5000.29|5000.29|5000.29|4999.93|4999.93|0
1606300370000|2020-11-25 10:32:50|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|0
1606300380000|2020-11-25 10:33:00|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|0
1606300390000|2020-11-25 10:33:10|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|0
1606300400000|2020-11-25 10:33:20|4999.78|4999.78|5000.75|5000.75|5000.81|5000.81|4999.78|4999.78|0
1606300430000|2020-11-25 10:33:50|5000.69|5000.69|5001.03|5001.03|5001.72|5001.72|5000.69|5000.69|0
1606300440000|2020-11-25 10:34:00|5000.71|5000.71|5000.02|5000.02|5000.71|5000.71|5000.02|5000.02|0
1606300450000|2020-11-25 10:34:10|4999.88|4999.88|4999.88|4999.88|4999.88|4999.88|4999.88|4999.88|0
1606300470000|2020-11-25 10:34:30|4999.8|4999.8|4999.55|4999.55|4999.8|4999.8|4999.55|4999.55|0
1606300480000|2020-11-25 10:34:40|4999.31|4999.31|4998.46|4998.46|4999.44|4999.44|4998.46|4998.46|0
1606300490000|2020-11-25 10:34:50|4997.77|4997.77|4998.46|4998.46|4998.46|4998.46|4997.08|4997.08|0
1606300510000|2020-11-25 10:35:10|4998.72|4998.72|4998.72|4998.72|4998.72|4998.72|4998.72|4998.72|0
1606300520000|2020-11-25 10:35:20|4998.95|4998.95|4998.6|4998.6|4999.52|4999.52|4998.6|4998.6|0
1606300530000|2020-11-25 10:35:30|4998.89|4998.89|4998.89|4998.89|4999.58|4999.58|4998.89|4998.89|0
1606300540000|2020-11-25 10:35:40|4998.49|4998.49|4998.64|4998.64|4998.64|4998.64|4998.26|4998.26|0
1606300550000|2020-11-25 10:35:50|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|0
1606300560000|2020-11-25 10:36:00|4998.54|4998.54|4998.54|4998.54|4998.54|4998.54|4998.54|4998.54|0
1606300570000|2020-11-25 10:36:10|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|0
1606300580000|2020-11-25 10:36:20|4998.82|4998.82|4997.45|4997.45|4998.82|4998.82|4997.45|4997.45|0
1606300590000|2020-11-25 10:36:30|4996.76|4996.76|4996.76|4996.76|4996.76|4996.76|4996.76|4996.76|0
1606300600000|2020-11-25 10:36:40|4996.63|4996.63|4996.63|4996.63|4996.76|4996.76|4996.63|4996.63|0
1606300610000|2020-11-25 10:36:50|4996.51|4996.51|4996.32|4996.32|4996.65|4996.65|4996.09|4996.09|0
1606300640000|2020-11-25 10:37:20|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|0
1606300650000|2020-11-25 10:37:30|4997.99|4997.99|4997.41|4997.41|4998.1|4998.1|4997.41|4997.41|0
1606300700000|2020-11-25 10:38:20|4998.1|4998.1|4998.79|4998.79|4998.79|4998.79|4998.1|4998.1|0
1606300710000|2020-11-25 10:38:30|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|0
1606300720000|2020-11-25 10:38:40|4997.74|4997.74|4997.01|4997.01|4997.74|4997.74|4997.01|4997.01|0
1606300730000|2020-11-25 10:38:50|4996.76|4996.76|4996.07|4996.07|4996.76|4996.76|4996.07|4996.07|0
1606300740000|2020-11-25 10:39:00|4995.91|4995.91|4995.91|4995.91|4995.91|4995.91|4995.51|4995.51|0
1606300750000|2020-11-25 10:39:10|4995.88|4995.88|4996.18|4996.18|4996.41|4996.41|4995.88|4995.88|0
1606300770000|2020-11-25 10:39:30|4996.1|4996.1|4996.1|4996.1|4996.1|4996.1|4996.1|4996.1|0
1606300790000|2020-11-25 10:39:50|4995.4|4995.4|4994.71|4994.71|4995.4|4995.4|4994.71|4994.71|0
1606300810000|2020-11-25 10:40:10|4994.58|4994.58|4994.71|4994.71|4994.71|4994.71|4994.58|4994.58|0
1606300850000|2020-11-25 10:40:50|4994.24|4994.24|4994.48|4994.48|4994.48|4994.48|4994.24|4994.24|0
1606300860000|2020-11-25 10:41:00|4994.59|4994.59|4994.93|4994.93|4994.93|4994.93|4994.59|4994.59|0
1606300870000|2020-11-25 10:41:10|4994.82|4994.82|4994.93|4994.93|4994.93|4994.93|4994.82|4994.82|0
1606300880000|2020-11-25 10:41:20|4995.05|4995.05|4994.99|4994.99|4995.22|4995.22|4994.99|4994.99|0
1606300890000|2020-11-25 10:41:30|4995.16|4995.16|4995.16|4995.16|4995.16|4995.16|4995.16|4995.16|0
1606300900000|2020-11-25 10:41:40|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|0
1606300910000|2020-11-25 10:41:50|4994.94|4994.94|4995.21|4995.21|4995.21|4995.21|4994.94|4994.94|0
1606300920000|2020-11-25 10:42:00|4995.09|4995.09|4994.6|4994.6|4995.09|4995.09|4994.6|4994.6|0
1606300940000|2020-11-25 10:42:20|4994.54|4994.54|4994.21|4994.21|4994.54|4994.54|4994.21|4994.21|0
1606300950000|2020-11-25 10:42:30|4994.48|4994.48|4994.48|4994.48|4994.48|4994.48|4994.48|4994.48|0
1606300970000|2020-11-25 10:42:50|4994.24|4994.24|4994.24|4994.24|4994.24|4994.24|4994.24|4994.24|0
1606300990000|2020-11-25 10:43:10|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|0
1606301000000|2020-11-25 10:43:20|4993.61|4993.61|4993.61|4993.61|4993.61|4993.61|4993.61|4993.61|0
1606301020000|2020-11-25 10:43:40|4994.3|4994.3|4992.93|4992.93|4994.3|4994.3|4992.93|4992.93|0
1606301060000|2020-11-25 10:44:20|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|0
1606301070000|2020-11-25 10:44:30|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|0
1606301080000|2020-11-25 10:44:40|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|0
1606301090000|2020-11-25 10:44:50|4993.35|4993.35|4994.27|4994.27|4994.27|4994.27|4993.35|4993.35|0
1606301100000|2020-11-25 10:45:00|4993.58|4993.58|4994.27|4994.27|4994.4|4994.4|4993.58|4993.58|0
1606301110000|2020-11-25 10:45:10|4995.01|4995.01|4993.93|4993.93|4995.01|4995.01|4993.93|4993.93|0
1606301140000|2020-11-25 10:45:40|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|0
1606301150000|2020-11-25 10:45:50|4993.26|4993.26|4994.7|4994.7|4994.7|4994.7|4992.57|4992.57|0
1606301160000|2020-11-25 10:46:00|4994.24|4994.24|4993.81|4993.81|4994.24|4994.24|4993.81|4993.81|0
1606301170000|2020-11-25 10:46:10|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|0
1606301200000|2020-11-25 10:46:40|4994.02|4994.02|4994.02|4994.02|4994.02|4994.02|4994.02|4994.02|0
1606301230000|2020-11-25 10:47:10|4993.62|4993.62|4993.75|4993.75|4993.75|4993.75|4993.62|4993.62|0
1606301280000|2020-11-25 10:48:00|4993.87|4993.87|4993.87|4993.87|4993.87|4993.87|4993.87|4993.87|0
1606301290000|2020-11-25 10:48:10|4994|4994|4994|4994|4994|4994|4994|4994|0
1606301310000|2020-11-25 10:48:30|4993.92|4993.92|4993.29|4993.29|4993.92|4993.92|4993.29|4993.29|0
1606301320000|2020-11-25 10:48:40|4993.21|4993.21|4992.89|4992.89|4993.21|4993.21|4992.89|4992.89|0
1606301330000|2020-11-25 10:48:50|4992.61|4992.61|4992.22|4992.22|4992.74|4992.74|4991.82|4991.82|0
1606301340000|2020-11-25 10:49:00|4992.55|4992.55|4992.72|4992.72|4992.72|4992.72|4992.55|4992.55|0
1606301360000|2020-11-25 10:49:20|4992.95|4992.95|4993|4993|4993|4993|4992.95|4992.95|0
1606301380000|2020-11-25 10:49:40|4993.23|4993.23|4993.29|4993.29|4993.29|4993.29|4993.23|4993.23|0
1606301390000|2020-11-25 10:49:50|4992.33|4992.33|4992.2|4992.2|4992.33|4992.33|4992.2|4992.2|0
1606301400000|2020-11-25 10:50:00|4992.49|4992.49|4991.63|4991.63|4992.49|4992.49|4991.63|4991.63|0
1606301410000|2020-11-25 10:50:10|4990.96|4990.96|4991.63|4991.63|4991.76|4991.76|4990.96|4990.96|0
1606301430000|2020-11-25 10:50:30|4991.39|4991.39|4991.57|4991.57|4991.57|4991.57|4991.39|4991.39|0
1606301460000|2020-11-25 10:51:00|4991.3|4991.3|4990.38|4990.38|4991.3|4991.3|4990.38|4990.38|0
1606301480000|2020-11-25 10:51:20|4990.15|4990.15|4989.47|4989.47|4990.15|4990.15|4989.47|4989.47|0
1606301520000|2020-11-25 10:52:00|4989.23|4989.23|4989.23|4989.23|4989.23|4989.23|4989.23|4989.23|0
1606301530000|2020-11-25 10:52:10|4989.63|4989.63|4989.63|4989.63|4989.63|4989.63|4989.63|4989.63|0
1606301540000|2020-11-25 10:52:20|4989.87|4989.87|4989.87|4989.87|4989.87|4989.87|4989.87|4989.87|0
1606301550000|2020-11-25 10:52:30|4990.55|4990.55|4990.55|4990.55|4990.55|4990.55|4990.55|4990.55|0
1606301570000|2020-11-25 10:52:50|4990.32|4990.32|4991.01|4991.01|4991.01|4991.01|4990.32|4990.32|0
1606301590000|2020-11-25 10:53:10|4990.72|4990.72|4990.23|4990.23|4990.72|4990.72|4990.23|4990.23|0
1606301600000|2020-11-25 10:53:20|4989.69|4989.69|4987.67|4987.67|4989.69|4989.69|4987.38|4987.38|0
1606301610000|2020-11-25 10:53:30|4987.4|4987.4|4986.53|4986.53|4987.4|4987.4|4986.53|4986.53|0
1606301630000|2020-11-25 10:53:50|4986.13|4986.13|4985.33|4985.33|4986.13|4986.13|4985.33|4985.33|0
1606301640000|2020-11-25 10:54:00|4985.2|4985.2|4982.94|4982.94|4985.2|4985.2|4982.94|4982.94|0
1606301650000|2020-11-25 10:54:10|4982.4|4982.4|4983.23|4983.23|4983.23|4983.23|4982.4|4982.4|0
1606301680000|2020-11-25 10:54:40|4982.83|4982.83|4983.12|4983.12|4983.12|4983.12|4982.65|4982.65|0
1606301690000|2020-11-25 10:54:50|4982.89|4982.89|4981.13|4981.13|4982.89|4982.89|4981.13|4981.13|0
1606301710000|2020-11-25 10:55:10|4980.67|4980.67|4980.26|4980.26|4980.67|4980.67|4980.26|4980.26|0
1606301780000|2020-11-25 10:56:20|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|0
1606301810000|2020-11-25 10:56:50|4979.09|4979.09|4979.9|4979.9|4979.9|4979.9|4979.09|4979.09|0
1606301820000|2020-11-25 10:57:00|4980.13|4980.13|4980.13|4980.13|4980.13|4980.13|4980.13|4980.13|0
1606301850000|2020-11-25 10:57:30|4980.36|4980.36|4980.59|4980.59|4981.53|4981.53|4980.36|4980.36|0
1606301860000|2020-11-25 10:57:40|4980.32|4980.32|4979.79|4979.79|4980.32|4980.32|4979.79|4979.79|0
1606301870000|2020-11-25 10:57:50|4979.56|4979.56|4978.46|4978.46|4979.56|4979.56|4978.46|4978.46|0
1606301880000|2020-11-25 10:58:00|4978.57|4978.57|4978.57|4978.57|4978.57|4978.57|4978.57|4978.57|0
1606301890000|2020-11-25 10:58:10|4978.17|4978.17|4977.94|4977.94|4978.17|4978.17|4977.94|4977.94|0
1606301900000|2020-11-25 10:58:20|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|0
1606301920000|2020-11-25 10:58:40|4978.8|4978.8|4978.19|4978.19|4978.8|4978.8|4978.19|4978.19|0
1606301930000|2020-11-25 10:58:50|4977.92|4977.92|4977.92|4977.92|4977.92|4977.92|4977.92|4977.92|0
1606301940000|2020-11-25 10:59:00|4977.79|4977.79|4977.52|4977.52|4977.79|4977.79|4977.52|4977.52|0
1606301950000|2020-11-25 10:59:10|4977.19|4977.19|4977.19|4977.19|4977.19|4977.19|4977.19|4977.19|0
1606301990000|2020-11-25 10:59:50|4976.73|4976.73|4976.5|4976.5|4976.73|4976.73|4976.5|4976.5|0
1606302040000|2020-11-25 11:00:40|4976.17|4976.17|4976.17|4976.17|4976.17|4976.17|4976.17|4976.17|0
1606302050000|2020-11-25 11:00:50|4975.94|4975.94|4975.34|4975.34|4975.94|4975.94|4975.25|4975.25|0
1606302060000|2020-11-25 11:01:00|4976.02|4976.02|4976.02|4976.02|4976.02|4976.02|4976.02|4976.02|0
1606302070000|2020-11-25 11:01:10|4976.71|4976.71|4976.02|4976.02|4976.71|4976.71|4976.02|4976.02|0
1606302090000|2020-11-25 11:01:30|4975.79|4975.79|4975.1|4975.1|4975.79|4975.79|4975.1|4975.1|0
1606302100000|2020-11-25 11:01:40|4974.15|4974.15|4973.82|4973.82|4974.15|4974.15|4973.82|4973.82|0
1606302110000|2020-11-25 11:01:50|4973.42|4973.42|4973.45|4973.45|4973.91|4973.91|4973.25|4973.25|0
1606302120000|2020-11-25 11:02:00|4972.91|4972.91|4973.14|4973.14|4973.14|4973.14|4972.68|4972.68|0
1606302130000|2020-11-25 11:02:10|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|4973.28|0
1606302140000|2020-11-25 11:02:20|4973.45|4973.45|4973.45|4973.45|4973.45|4973.45|4973.45|4973.45|0
1606302150000|2020-11-25 11:02:30|4973.58|4973.58|4973.58|4973.58|4973.58|4973.58|4973.58|4973.58|0
1606302160000|2020-11-25 11:02:40|4973.75|4973.75|4972.66|4972.66|4973.83|4973.83|4972.66|4972.66|0
1606302170000|2020-11-25 11:02:50|4971.98|4971.98|4971.74|4971.74|4971.98|4971.98|4971.74|4971.74|0
1606302180000|2020-11-25 11:03:00|4971.61|4971.61|4971.61|4971.61|4971.61|4971.61|4971.61|4971.61|0
1606302210000|2020-11-25 11:03:30|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|4971.38|0
1606302230000|2020-11-25 11:03:50|4971.61|4971.61|4972.9|4972.9|4972.9|4972.9|4971.61|4971.61|0
1606302240000|2020-11-25 11:04:00|4973.59|4973.59|4973.23|4973.23|4973.59|4973.59|4972.9|4972.9|0
1606302330000|2020-11-25 11:05:30|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|4972.96|0
1606302340000|2020-11-25 11:05:40|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|4972.71|0
1606302350000|2020-11-25 11:05:50|4972.95|4972.95|4972.55|4972.55|4972.95|4972.95|4972.55|4972.55|0
1606302360000|2020-11-25 11:06:00|4972.31|4972.31|4972.31|4972.31|4972.31|4972.31|4972.31|4972.31|0
1606302380000|2020-11-25 11:06:20|4972.18|4972.18|4971.26|4971.26|4972.18|4972.18|4971.26|4971.26|0
1606302390000|2020-11-25 11:06:30|4971.95|4971.95|4971.95|4971.95|4971.95|4971.95|4971.95|4971.95|0
1606302450000|2020-11-25 11:07:30|4972.17|4972.17|4972.17|4972.17|4972.17|4972.17|4972.17|4972.17|0
1606302460000|2020-11-25 11:07:40|4972.66|4972.66|4975.56|4975.56|4975.56|4975.56|4972.66|4972.66|0
1606302480000|2020-11-25 11:08:00|4976.37|4976.37|4976.1|4976.1|4976.37|4976.37|4976.1|4976.1|0
1606302490000|2020-11-25 11:08:10|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|0
1606302500000|2020-11-25 11:08:20|4977.05|4977.05|4979.66|4979.66|4979.66|4979.66|4977.05|4977.05|0
1606302510000|2020-11-25 11:08:30|4979.13|4979.13|4979.4|4979.4|4979.4|4979.4|4979.13|4979.13|0
1606302540000|2020-11-25 11:09:00|4980.08|4980.08|4979.55|4979.55|4980.08|4980.08|4979.55|4979.55|0
1606302550000|2020-11-25 11:09:10|4978.86|4978.86|4978.86|4978.86|4978.86|4978.86|4978.86|4978.86|0
1606302580000|2020-11-25 11:09:40|4977.76|4977.76|4977.76|4977.76|4977.76|4977.76|4977.76|4977.76|0
1606302600000|2020-11-25 11:10:00|4977.07|4977.07|4977.36|4977.36|4977.36|4977.36|4977.07|4977.07|0
1606302610000|2020-11-25 11:10:10|4977.42|4977.42|4977.42|4977.42|4977.42|4977.42|4977.42|4977.42|0
1606302640000|2020-11-25 11:10:40|4978.1|4978.1|4977.42|4977.42|4978.1|4978.1|4977.42|4977.42|0
1606302660000|2020-11-25 11:11:00|4977.28|4977.28|4977.28|4977.28|4977.28|4977.28|4977.28|4977.28|0
1606302670000|2020-11-25 11:11:10|4977.82|4977.82|4978.64|4978.64|4978.64|4978.64|4977.82|4977.82|0
1606302680000|2020-11-25 11:11:20|4978.51|4978.51|4978.97|4978.97|4978.97|4978.97|4978.51|4978.51|0
1606302690000|2020-11-25 11:11:30|4979.21|4979.21|4979.21|4979.21|4979.21|4979.21|4979.21|4979.21|0
1606302700000|2020-11-25 11:11:40|4979.07|4979.07|4979.36|4979.36|4979.36|4979.36|4979.07|4979.07|0
1606302720000|2020-11-25 11:12:00|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|4979.6|0
1606302730000|2020-11-25 11:12:10|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|4980.28|0
1606302780000|2020-11-25 11:13:00|4978.91|4978.91|4978.22|4978.22|4978.91|4978.91|4978.22|4978.22|0
1606302810000|2020-11-25 11:13:30|4978.11|4978.11|4978.11|4978.11|4978.11|4978.11|4978.11|4978.11|0
1606302840000|2020-11-25 11:14:00|4977.42|4977.42|4976.37|4976.37|4977.42|4977.42|4976.37|4976.37|0
1606302850000|2020-11-25 11:14:10|4976.6|4976.6|4976.6|4976.6|4976.6|4976.6|4976.6|4976.6|0
1606302860000|2020-11-25 11:14:20|4976.26|4976.26|4976.26|4976.26|4976.26|4976.26|4976.26|4976.26|0
1606302890000|2020-11-25 11:14:50|4976.02|4976.02|4977.59|4977.59|4977.59|4977.59|4976.02|4976.02|0
1606302900000|2020-11-25 11:15:00|4977.82|4977.82|4978.4|4978.4|4978.4|4978.4|4977.82|4977.82|0
1606302910000|2020-11-25 11:15:10|4978.15|4978.15|4978.31|4978.31|4978.31|4978.31|4978.15|4978.15|0
1606302920000|2020-11-25 11:15:20|4977.63|4977.63|4977.63|4977.63|4977.87|4977.87|4977.35|4977.35|0
1606302940000|2020-11-25 11:15:40|4977.5|4977.5|4977.5|4977.5|4977.5|4977.5|4977.5|4977.5|0
1606302950000|2020-11-25 11:15:50|4977.34|4977.34|4977.5|4977.5|4977.5|4977.5|4977.34|4977.34|0
1606302970000|2020-11-25 11:16:10|4976.8|4976.8|4976.93|4976.93|4976.93|4976.93|4976.8|4976.8|0
1606302980000|2020-11-25 11:16:20|4977.2|4977.2|4977.17|4977.17|4977.43|4977.43|4977.17|4977.17|0
1606303000000|2020-11-25 11:16:40|4977.33|4977.33|4976.55|4976.55|4977.33|4977.33|4976.55|4976.55|0
1606303010000|2020-11-25 11:16:50|4976.09|4976.09|4975.74|4975.74|4976.09|4976.09|4975.74|4975.74|0
1606303020000|2020-11-25 11:17:00|4975.06|4975.06|4975.27|4975.27|4975.74|4975.74|4975.06|4975.06|0
1606303030000|2020-11-25 11:17:10|4975.68|4975.68|4976.14|4976.14|4976.14|4976.14|4975.68|4975.68|0
1606303040000|2020-11-25 11:17:20|4976.03|4976.03|4976.09|4976.09|4976.09|4976.09|4976.03|4976.03|0
1606303050000|2020-11-25 11:17:30|4976.14|4976.14|4978.39|4978.39|4978.39|4978.39|4976.14|4976.14|0
1606303060000|2020-11-25 11:17:40|4978.15|4978.15|4978.07|4978.07|4978.31|4978.31|4978.07|4978.07|0
1606303070000|2020-11-25 11:17:50|4978.6|4978.6|4978.73|4978.73|4978.73|4978.73|4978.47|4978.47|0
1606303080000|2020-11-25 11:18:00|4978.82|4978.82|4978.82|4978.82|4978.82|4978.82|4978.82|4978.82|0
1606303090000|2020-11-25 11:18:10|4978.76|4978.76|4978.59|4978.59|4978.92|4978.92|4978.59|4978.59|0
1606303100000|2020-11-25 11:18:20|4978.75|4978.75|4980.25|4980.25|4980.25|4980.25|4978.51|4978.51|0
1606303110000|2020-11-25 11:18:30|4980.94|4980.94|4981.15|4981.15|4981.15|4981.15|4980.94|4980.94|0
1606303120000|2020-11-25 11:18:40|4981.29|4981.29|4981.52|4981.52|4981.52|4981.52|4981.29|4981.29|0
1606303130000|2020-11-25 11:18:50|4981.92|4981.92|4981.92|4981.92|4981.92|4981.92|4981.92|4981.92|0
1606303140000|2020-11-25 11:19:00|4982.19|4982.19|4981.92|4981.92|4982.32|4982.32|4981.92|4981.92|0
1606303150000|2020-11-25 11:19:10|4982.59|4982.59|4982.86|4982.86|4982.86|4982.86|4982.59|4982.59|0
1606303190000|2020-11-25 11:19:50|4983.55|4983.55|4982.59|4982.59|4983.55|4983.55|4982.59|4982.59|0
1606303200000|2020-11-25 11:20:00|4982.36|4982.36|4981.49|4981.49|4982.36|4982.36|4981.49|4981.49|0
1606303210000|2020-11-25 11:20:10|4981.26|4981.26|4980.49|4980.49|4981.26|4981.26|4980.49|4980.49|0
1606303230000|2020-11-25 11:20:30|4980.41|4980.41|4980.81|4980.81|4980.81|4980.81|4980.41|4980.41|0
1606303250000|2020-11-25 11:20:50|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|4980.89|0
1606303260000|2020-11-25 11:21:00|4981.01|4981.01|4980.95|4980.95|4981.01|4981.01|4980.78|4980.78|0
1606303270000|2020-11-25 11:21:10|4981.26|4981.26|4981.59|4981.59|4981.59|4981.59|4981.26|4981.26|0
1606303290000|2020-11-25 11:21:30|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|0
1606303320000|2020-11-25 11:22:00|4980.67|4980.67|4980.67|4980.67|4980.67|4980.67|4980.67|4980.67|0
1606303340000|2020-11-25 11:22:20|4980.75|4980.75|4981.16|4981.16|4981.16|4981.16|4980.75|4980.75|0
1606303360000|2020-11-25 11:22:40|4980.22|4980.22|4978.58|4978.58|4980.22|4980.22|4978.58|4978.58|0
1606303370000|2020-11-25 11:22:50|4978.42|4978.42|4977.38|4977.38|4978.42|4978.42|4977.38|4977.38|0
1606303380000|2020-11-25 11:23:00|4977.06|4977.06|4976.9|4976.9|4977.06|4977.06|4976.9|4976.9|0
1606303410000|2020-11-25 11:23:30|4976.78|4976.78|4976.78|4976.78|4976.78|4976.78|4976.78|4976.78|0
1606303430000|2020-11-25 11:23:50|4976.1|4976.1|4975.86|4975.86|4976.1|4976.1|4975.86|4975.86|0
1606303440000|2020-11-25 11:24:00|4975.6|4975.6|4975.42|4975.42|4975.6|4975.6|4975.42|4975.42|0
1606303450000|2020-11-25 11:24:10|4975.16|4975.16|4975.16|4975.16|4975.16|4975.16|4975.16|4975.16|0
1606303470000|2020-11-25 11:24:30|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|0
1606303490000|2020-11-25 11:24:50|4974.84|4974.84|4974.84|4974.84|4974.84|4974.84|4974.84|4974.84|0
1606303500000|2020-11-25 11:25:00|4974.44|4974.44|4974.44|4974.44|4974.44|4974.44|4974.44|4974.44|0
1606303510000|2020-11-25 11:25:10|4974.71|4974.71|4975.48|4975.48|4975.48|4975.48|4974.71|4974.71|0
1606303520000|2020-11-25 11:25:20|4974.94|4974.94|4975.86|4975.86|4975.86|4975.86|4974.94|4974.94|0
1606303530000|2020-11-25 11:25:30|4976|4976|4976|4976|4976|4976|4976|4976|0
1606303550000|2020-11-25 11:25:50|4975.31|4975.31|4975.23|4975.23|4975.31|4975.31|4975.23|4975.23|0
1606303560000|2020-11-25 11:26:00|4975.46|4975.46|4976.83|4976.83|4976.83|4976.83|4975.46|4975.46|0
1606303580000|2020-11-25 11:26:20|4977.5|4977.5|4977.52|4977.52|4977.52|4977.52|4977.24|4977.24|0
1606303620000|2020-11-25 11:27:00|4977.64|4977.64|4977.52|4977.52|4977.64|4977.64|4977.52|4977.52|0
1606303630000|2020-11-25 11:27:10|4977.69|4977.69|4978.14|4978.14|4978.14|4978.14|4977.69|4977.69|0
1606303650000|2020-11-25 11:27:30|4977.98|4977.98|4977.73|4977.73|4977.98|4977.98|4977.73|4977.73|0
1606303660000|2020-11-25 11:27:40|4977.5|4977.5|4977.5|4977.5|4977.5|4977.5|4977.5|4977.5|0
1606303670000|2020-11-25 11:27:50|4977.38|4977.38|4975.76|4975.76|4977.38|4977.38|4975.76|4975.76|0
1606303680000|2020-11-25 11:28:00|4975.23|4975.23|4975.23|4975.23|4975.23|4975.23|4975.23|4975.23|0
1606303690000|2020-11-25 11:28:10|4975.63|4975.63|4975.63|4975.63|4975.63|4975.63|4975.63|4975.63|0
1606303720000|2020-11-25 11:28:40|4977|4977|4977.42|4977.42|4977.42|4977.42|4977|4977|0
1606303730000|2020-11-25 11:28:50|4977.82|4977.82|4978.95|4978.95|4978.95|4978.95|4977.82|4977.82|0
1606303740000|2020-11-25 11:29:00|4979.18|4979.18|4979.45|4979.45|4979.45|4979.45|4979.18|4979.18|0
1606303750000|2020-11-25 11:29:10|4979.59|4979.59|4979.18|4979.18|4979.59|4979.59|4979.18|4979.18|0
1606303760000|2020-11-25 11:29:20|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|0
1606303780000|2020-11-25 11:29:40|4979.75|4979.75|4979.75|4979.75|4979.75|4979.75|4979.75|4979.75|0
1606303790000|2020-11-25 11:29:50|4981.13|4981.13|4981.26|4981.26|4981.39|4981.39|4981.13|4981.13|0
1606303800000|2020-11-25 11:30:00|4981.09|4981.09|4981.85|4981.85|4982.19|4982.19|4981.09|4981.09|0
1606303810000|2020-11-25 11:30:10|4982.01|4982.01|4982.01|4982.01|4982.01|4982.01|4982.01|4982.01|0
1606303830000|2020-11-25 11:30:30|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|0
1606303840000|2020-11-25 11:30:40|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|4982.33|0
1606303870000|2020-11-25 11:31:10|4981.79|4981.79|4982.28|4982.28|4982.28|4982.28|4981.79|4981.79|0
1606303880000|2020-11-25 11:31:20|4983.65|4983.65|4983.65|4983.65|4983.65|4983.65|4983.65|4983.65|0
1606303890000|2020-11-25 11:31:30|4984.34|4984.34|4984.26|4984.26|4984.34|4984.34|4983.65|4983.65|0
1606303920000|2020-11-25 11:32:00|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|0
1606303930000|2020-11-25 11:32:10|4984.03|4984.03|4984.34|4984.34|4984.89|4984.89|4984.03|4984.03|0
1606303940000|2020-11-25 11:32:20|4984.5|4984.5|4985.93|4985.93|4985.93|4985.93|4984.5|4984.5|0
1606303970000|2020-11-25 11:32:50|4985.24|4985.24|4985.24|4985.24|4985.24|4985.24|4985.24|4985.24|0
1606303980000|2020-11-25 11:33:00|4985.02|4985.02|4985.02|4985.02|4985.15|4985.15|4985.02|4985.02|0
1606303990000|2020-11-25 11:33:10|4984.33|4984.33|4983.51|4983.51|4984.33|4984.33|4983.51|4983.51|0
1606304000000|2020-11-25 11:33:20|4982.82|4982.82|4982.71|4982.71|4982.82|4982.82|4982.71|4982.71|0
1606304010000|2020-11-25 11:33:30|4983.39|4983.39|4983.39|4983.39|4983.39|4983.39|4983.39|4983.39|0
1606304040000|2020-11-25 11:34:00|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|4982.71|0
1606304050000|2020-11-25 11:34:10|4982.02|4982.02|4982.02|4982.02|4982.02|4982.02|4982.02|4982.02|0
1606304080000|2020-11-25 11:34:40|4981.94|4981.94|4982.79|4982.79|4982.79|4982.79|4981.94|4981.94|0
1606304090000|2020-11-25 11:34:50|4982.9|4982.9|4983.3|4983.3|4983.3|4983.3|4982.9|4982.9|0
1606304100000|2020-11-25 11:35:00|4983.47|4983.47|4983.79|4983.79|4983.87|4983.87|4983.47|4983.47|0
1606304120000|2020-11-25 11:35:20|4984.06|4984.06|4986.11|4986.11|4986.11|4986.11|4984.06|4984.06|0
1606304140000|2020-11-25 11:35:40|4986.2|4986.2|4986.11|4986.11|4986.44|4986.44|4986.11|4986.11|0
1606304150000|2020-11-25 11:35:50|4986.36|4986.36|4986.59|4986.59|4986.59|4986.59|4986.36|4986.36|0
1606304160000|2020-11-25 11:36:00|4986.86|4986.86|4986.17|4986.17|4986.86|4986.86|4986.17|4986.17|0
1606304180000|2020-11-25 11:36:20|4986.58|4986.58|4988.72|4988.72|4988.72|4988.72|4986.58|4986.58|0
1606304190000|2020-11-25 11:36:30|4988.99|4988.99|4988|4988|4988.99|4988.99|4988|4988|0
1606304220000|2020-11-25 11:37:00|4987.84|4987.84|4988.07|4988.07|4988.07|4988.07|4987.84|4987.84|0
1606304230000|2020-11-25 11:37:10|4987.6|4987.6|4988.28|4988.28|4988.28|4988.28|4987.6|4987.6|0
1606304240000|2020-11-25 11:37:20|4988.4|4988.4|4988.81|4988.81|4988.81|4988.81|4988.4|4988.4|0
1606304250000|2020-11-25 11:37:30|4989.22|4989.22|4989.64|4989.64|4989.84|4989.84|4989.22|4989.22|0
1606304260000|2020-11-25 11:37:40|4989.47|4989.47|4989.56|4989.56|4989.56|4989.56|4989.47|4989.47|0
1606304270000|2020-11-25 11:37:50|4989.69|4989.69|4990.54|4990.54|4990.54|4990.54|4989.69|4989.69|0
1606304280000|2020-11-25 11:38:00|4990.81|4990.81|4991.08|4991.08|4991.08|4991.08|4990.81|4990.81|0
1606304300000|2020-11-25 11:38:20|4991.35|4991.35|4991.02|4991.02|4991.35|4991.35|4991.02|4991.02|0
1606304310000|2020-11-25 11:38:30|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|0
1606304320000|2020-11-25 11:38:40|4991.57|4991.57|4992.85|4992.85|4992.85|4992.85|4991.57|4991.57|0
1606304330000|2020-11-25 11:38:50|4993.01|4993.01|4995|4995|4995|4995|4993.01|4993.01|0
1606304340000|2020-11-25 11:39:00|4994.91|4994.91|4994.39|4994.39|4994.91|4994.91|4994.25|4994.25|0
1606304350000|2020-11-25 11:39:10|4995.76|4995.76|4995.08|4995.08|4995.76|4995.76|4995.08|4995.08|0
1606304370000|2020-11-25 11:39:30|4995.31|4995.31|4995.44|4995.44|4995.44|4995.44|4995.31|4995.31|0
1606304380000|2020-11-25 11:39:40|4994.75|4994.75|4994.75|4994.75|4994.75|4994.75|4994.75|4994.75|0
1606304390000|2020-11-25 11:39:50|4994.89|4994.89|4995.22|4995.22|4995.22|4995.22|4994.89|4994.89|0
1606304400000|2020-11-25 11:40:00|4995.3|4995.3|4996.62|4996.62|4996.64|4996.64|4995.3|4995.3|0
1606304410000|2020-11-25 11:40:10|4996.78|4996.78|4995.76|4995.76|4996.78|4996.78|4995.76|4995.76|0
1606304420000|2020-11-25 11:40:20|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|0
1606304430000|2020-11-25 11:40:30|4995.63|4995.63|4995.49|4995.49|4995.63|4995.63|4995.49|4995.49|0
1606304440000|2020-11-25 11:40:40|4995.58|4995.58|4995.66|4995.66|4995.66|4995.66|4995.49|4995.49|0
1606304450000|2020-11-25 11:40:50|4994.97|4994.97|4994.62|4994.62|4994.97|4994.97|4994.62|4994.62|0
1606304460000|2020-11-25 11:41:00|4995.31|4995.31|4994.62|4994.62|4995.31|4995.31|4994.62|4994.62|0
1606304490000|2020-11-25 11:41:30|4995.31|4995.31|4995.25|4995.25|4995.31|4995.31|4995.25|4995.25|0
1606304500000|2020-11-25 11:41:40|4995.79|4995.79|4995.89|4995.89|4995.89|4995.89|4995.62|4995.62|0
1606304510000|2020-11-25 11:41:50|4995.97|4995.97|4997.43|4997.43|4997.43|4997.43|4995.97|4995.97|0
1606304520000|2020-11-25 11:42:00|4997.35|4997.35|4995.72|4995.72|4997.43|4997.43|4995.72|4995.72|0
1606304530000|2020-11-25 11:42:10|4995.81|4995.81|4995.81|4995.81|4995.81|4995.81|4995.64|4995.64|0
1606304540000|2020-11-25 11:42:20|4995.89|4995.89|4997.11|4997.11|4997.11|4997.11|4995.89|4995.89|0
1606304550000|2020-11-25 11:42:30|4997.19|4997.19|4997.52|4997.52|4997.52|4997.52|4997.19|4997.19|0
1606304560000|2020-11-25 11:42:40|4997.92|4997.92|4998.06|4998.06|4998.09|4998.09|4997.92|4997.92|0
1606304570000|2020-11-25 11:42:50|4998.19|4998.19|4998.06|4998.06|4998.19|4998.19|4998.06|4998.06|0
1606304580000|2020-11-25 11:43:00|4998.32|4998.32|4998.32|4998.32|4998.32|4998.32|4998.32|4998.32|0
1606304600000|2020-11-25 11:43:20|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|0
1606304610000|2020-11-25 11:43:30|4998.78|4998.78|5000.56|5000.56|5000.56|5000.56|4998.52|4998.52|0
1606304620000|2020-11-25 11:43:40|5000.43|5000.43|5001.11|5001.11|5001.11|5001.11|5000.43|5000.43|0
1606304630000|2020-11-25 11:43:50|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|0
1606304670000|2020-11-25 11:44:30|5001.25|5001.25|5001.51|5001.51|5001.51|5001.51|5001.25|5001.25|0
1606304680000|2020-11-25 11:44:40|5001.78|5001.78|5002.94|5002.94|5002.94|5002.94|5001.78|5001.78|0
1606304690000|2020-11-25 11:44:50|5002.67|5002.67|5002.22|5002.22|5002.78|5002.78|5002.22|5002.22|0
1606304700000|2020-11-25 11:45:00|5002.48|5002.48|5001.92|5001.92|5002.57|5002.57|5001.92|5001.92|0
1606304710000|2020-11-25 11:45:10|5001.23|5001.23|5002.5|5002.5|5002.5|5002.5|5001.23|5001.23|0
1606304720000|2020-11-25 11:45:20|5002.58|5002.58|5002.74|5002.74|5002.74|5002.74|5002.58|5002.58|0
1606304730000|2020-11-25 11:45:30|5002.91|5002.91|5002.67|5002.67|5002.91|5002.91|5002.67|5002.67|0
1606304740000|2020-11-25 11:45:40|5003.35|5003.35|5002.82|5002.82|5003.35|5003.35|5002.82|5002.82|0
1606304750000|2020-11-25 11:45:50|5002.55|5002.55|5002.59|5002.59|5002.82|5002.82|5002.55|5002.55|0
1606304760000|2020-11-25 11:46:00|5002.72|5002.72|5002.49|5002.49|5002.72|5002.72|5002.49|5002.49|0
1606304770000|2020-11-25 11:46:10|5003.18|5003.18|5003.18|5003.18|5003.18|5003.18|5003.18|5003.18|0
1606304800000|2020-11-25 11:46:40|5003.75|5003.75|5004|5004|5004|5004|5003.75|5003.75|0
1606304810000|2020-11-25 11:46:50|5004.08|5004.08|5003.85|5003.85|5004.52|5004.52|5003.85|5003.85|0
1606304820000|2020-11-25 11:47:00|5003.71|5003.71|5003|5003|5003.85|5003.85|5002.92|5002.92|0
1606304830000|2020-11-25 11:47:10|5003.69|5003.69|5002.32|5002.32|5003.69|5003.69|5002.32|5002.32|0
1606304840000|2020-11-25 11:47:20|5000.94|5000.94|5000.94|5000.94|5000.94|5000.94|5000.94|5000.94|0
1606304880000|2020-11-25 11:48:00|5001.74|5001.74|5001.74|5001.74|5001.74|5001.74|5001.74|5001.74|0
1606304890000|2020-11-25 11:48:10|5001.83|5001.83|5002.24|5002.24|5002.24|5002.24|5001.83|5001.83|0
1606304910000|2020-11-25 11:48:30|5001.91|5001.91|5001.91|5001.91|5001.91|5001.91|5001.91|5001.91|0
1606304920000|2020-11-25 11:48:40|5002.14|5002.14|5002.14|5002.14|5002.14|5002.14|5002.14|5002.14|0
1606304930000|2020-11-25 11:48:50|5003.52|5003.52|5004.2|5004.2|5004.2|5004.2|5003.52|5003.52|0
1606304940000|2020-11-25 11:49:00|5003.94|5003.94|5003.27|5003.27|5003.94|5003.94|5003.27|5003.27|0
1606304950000|2020-11-25 11:49:10|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|0
1606304960000|2020-11-25 11:49:20|5003.94|5003.94|5004.2|5004.2|5004.2|5004.2|5003.94|5003.94|0
1606304970000|2020-11-25 11:49:30|5004.45|5004.45|5004.75|5004.75|5004.75|5004.75|5004.45|5004.45|0
1606304990000|2020-11-25 11:49:50|5004.62|5004.62|5004.62|5004.62|5004.62|5004.62|5004.62|5004.62|0
1606305000000|2020-11-25 11:50:00|5004.5|5004.5|5004.54|5004.54|5004.54|5004.54|5004.12|5004.12|0
1606305020000|2020-11-25 11:50:20|5004.87|5004.87|5004.82|5004.82|5004.87|5004.87|5004.57|5004.57|0
1606305030000|2020-11-25 11:50:30|5004.9|5004.9|5004.9|5004.9|5004.9|5004.9|5004.9|5004.9|0
1606305060000|2020-11-25 11:51:00|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|0
1606305080000|2020-11-25 11:51:20|5005.19|5005.19|5005.19|5005.19|5005.19|5005.19|5005.02|5005.02|0
1606305100000|2020-11-25 11:51:40|5005.27|5005.27|5005.34|5005.34|5005.6|5005.6|5004.91|5004.91|0
1606305110000|2020-11-25 11:51:50|5006.85|5006.85|5007.02|5007.02|5007.02|5007.02|5006.85|5006.85|0
1606305120000|2020-11-25 11:52:00|5007.18|5007.18|5007.51|5007.51|5007.51|5007.51|5007.18|5007.18|0
1606305130000|2020-11-25 11:52:10|5007.1|5007.1|5006.05|5006.05|5007.43|5007.43|5006.05|5006.05|0
1606305170000|2020-11-25 11:52:50|5006.59|5006.59|5006.59|5006.59|5006.59|5006.59|5006.59|5006.59|0
1606305180000|2020-11-25 11:53:00|5006.67|5006.67|5007.59|5007.59|5008.28|5008.28|5006.67|5006.67|0
1606305190000|2020-11-25 11:53:10|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|0
1606305200000|2020-11-25 11:53:20|5007.88|5007.88|5008.12|5008.12|5008.12|5008.12|5007.88|5007.88|0
1606305230000|2020-11-25 11:53:50|5008.06|5008.06|5008.06|5008.06|5008.06|5008.06|5008.06|5008.06|0
1606305250000|2020-11-25 11:54:10|5008.47|5008.47|5007.78|5007.78|5008.47|5008.47|5007.78|5007.78|0
1606305280000|2020-11-25 11:54:40|5007.1|5007.1|5005.85|5005.85|5007.1|5007.1|5005.72|5005.72|0
1606305290000|2020-11-25 11:54:50|5005.72|5005.72|5005.66|5005.66|5005.72|5005.72|5005.66|5005.66|0
1606305310000|2020-11-25 11:55:10|5006.35|5006.35|5006.35|5006.35|5006.35|5006.35|5006.35|5006.35|0
1606305330000|2020-11-25 11:55:30|5004.41|5004.41|5002.55|5002.55|5004.41|5004.41|5002.55|5002.55|0
1606305340000|2020-11-25 11:55:40|5002.42|5002.42|5002.42|5002.42|5002.42|5002.42|5001.73|5001.73|0
1606305350000|2020-11-25 11:55:50|5002.19|5002.19|5002.19|5002.19|5002.19|5002.19|5002.19|5002.19|0
1606305360000|2020-11-25 11:56:00|5002.13|5002.13|5001.84|5001.84|5002.13|5002.13|5001.84|5001.84|0
1606305390000|2020-11-25 11:56:30|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|0
1606305400000|2020-11-25 11:56:40|5001.77|5001.77|5001.61|5001.61|5001.77|5001.77|5001.08|5001.08|0
1606305410000|2020-11-25 11:56:50|5001.75|5001.75|5001.23|5001.23|5001.92|5001.92|5001.23|5001.23|0
1606305420000|2020-11-25 11:57:00|5000.96|5000.96|5001.23|5001.23|5001.23|5001.23|5000.96|5000.96|0
1606305430000|2020-11-25 11:57:10|5000.54|5000.54|5001.25|5001.25|5001.25|5001.25|5000.54|5000.54|0
1606305440000|2020-11-25 11:57:20|5001.67|5001.67|5001.75|5001.75|5001.75|5001.75|5001.67|5001.67|0
1606305460000|2020-11-25 11:57:40|5001.88|5001.88|5001.88|5001.88|5001.88|5001.88|5001.88|5001.88|0
1606305470000|2020-11-25 11:57:50|5002.02|5002.02|5002.3|5002.3|5002.3|5002.3|5002.02|5002.02|0
1606305480000|2020-11-25 11:58:00|5002.77|5002.77|5002.64|5002.64|5002.77|5002.77|5002.64|5002.64|0
1606305490000|2020-11-25 11:58:10|5002.5|5002.5|5002.24|5002.24|5002.5|5002.5|5002.01|5002.01|0
1606305500000|2020-11-25 11:58:20|5002.37|5002.37|5002.09|5002.09|5002.37|5002.37|5002.09|5002.09|0
1606305510000|2020-11-25 11:58:30|5002.15|5002.15|5001.88|5001.88|5002.15|5002.15|5001.88|5001.88|0
1606305520000|2020-11-25 11:58:40|5001.82|5001.82|5000.35|5000.35|5001.82|5001.82|5000.35|5000.35|0
1606305530000|2020-11-25 11:58:50|5000.58|5000.58|4999.89|4999.89|5000.58|5000.58|4999.89|4999.89|0
1606305540000|2020-11-25 11:59:00|4999.95|4999.95|4998.57|4998.57|4999.95|4999.95|4998.57|4998.57|0
1606305550000|2020-11-25 11:59:10|4999.26|4999.26|4998.31|4998.31|4999.26|4999.26|4998.31|4998.31|0
1606305560000|2020-11-25 11:59:20|4998.17|4998.17|4997.71|4997.71|4998.17|4998.17|4997.71|4997.71|0
1606305570000|2020-11-25 11:59:30|4997.29|4997.29|4994.82|4994.82|4997.29|4997.29|4994.82|4994.82|0
1606305580000|2020-11-25 11:59:40|4995.51|4995.51|4996.88|4996.88|4996.88|4996.88|4995.51|4995.51|0
1606305590000|2020-11-25 11:59:50|4997.57|4997.57|4996.59|4996.59|4997.57|4997.57|4996.59|4996.59|0
1606305600000|2020-11-25 12:00:00|4996.42|4996.42|4996.19|4996.19|4996.42|4996.42|4996.19|4996.19|0
1606305630000|2020-11-25 12:00:30|4996.6|4996.6|4999.2|4999.2|4999.2|4999.2|4996.6|4996.6|0
1606305650000|2020-11-25 12:00:50|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|0
1606305660000|2020-11-25 12:01:00|5000.14|5000.14|5000.14|5000.14|5000.14|5000.14|5000.14|5000.14|0
1606305670000|2020-11-25 12:01:10|5000.43|5000.43|5001.75|5001.75|5001.75|5001.75|5000.43|5000.43|0
1606305680000|2020-11-25 12:01:20|5001.48|5001.48|5001.22|5001.22|5001.48|5001.48|5001.22|5001.22|0
1606305720000|2020-11-25 12:02:00|5001.45|5001.45|5004.29|5004.29|5004.29|5004.29|5001.45|5001.45|0
1606305730000|2020-11-25 12:02:10|5004.42|5004.42|5004.42|5004.42|5004.42|5004.42|5004.42|5004.42|0
1606305740000|2020-11-25 12:02:20|5004.54|5004.54|5005.97|5005.97|5005.97|5005.97|5004.54|5004.54|0
1606305750000|2020-11-25 12:02:30|5005.7|5005.7|5005.7|5005.7|5005.7|5005.7|5005.7|5005.7|0
1606305770000|2020-11-25 12:02:50|5006.39|5006.39|5006.39|5006.39|5006.39|5006.39|5006.39|5006.39|0
1606305790000|2020-11-25 12:03:10|5007.08|5007.08|5007.08|5007.08|5007.08|5007.08|5007.08|5007.08|0
1606305800000|2020-11-25 12:03:20|5005.7|5005.7|5005.7|5005.7|5005.7|5005.7|5005.7|5005.7|0
1606305810000|2020-11-25 12:03:30|5006.17|5006.17|5006.17|5006.17|5006.17|5006.17|5006.17|5006.17|0
1606305820000|2020-11-25 12:03:40|5006.58|5006.58|5006.58|5006.58|5006.58|5006.58|5006.58|5006.58|0
1606305840000|2020-11-25 12:04:00|5006.45|5006.45|5006.62|5006.62|5006.62|5006.62|5006.45|5006.45|0
1606305880000|2020-11-25 12:04:40|5006.45|5006.45|5006.18|5006.18|5006.45|5006.45|5006.18|5006.18|0
1606305890000|2020-11-25 12:04:50|5006.35|5006.35|5006.35|5006.35|5006.35|5006.35|5006.35|5006.35|0
1606305910000|2020-11-25 12:05:10|5006.18|5006.18|5005.04|5005.04|5006.18|5006.18|5005.04|5005.04|0
1606305920000|2020-11-25 12:05:20|5004.71|5004.71|5004.39|5004.39|5004.71|5004.71|5004.39|5004.39|0
1606305930000|2020-11-25 12:05:30|5004.48|5004.48|5003.79|5003.79|5004.48|5004.48|5003.79|5003.79|0
1606305970000|2020-11-25 12:06:10|5003.1|5003.1|5005.01|5005.01|5005.01|5005.01|5003.1|5003.1|0
1606306010000|2020-11-25 12:06:50|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|0
1606306050000|2020-11-25 12:07:30|5004.48|5004.48|5004.48|5004.48|5004.48|5004.48|5004.48|5004.48|0
1606306080000|2020-11-25 12:08:00|5004.08|5004.08|5002.72|5002.72|5004.08|5004.08|5002.72|5002.72|0
1606306090000|2020-11-25 12:08:10|5003.41|5003.41|5003.47|5003.47|5003.47|5003.47|5003.41|5003.41|0
1606306110000|2020-11-25 12:08:30|5003.23|5003.23|5002.31|5002.31|5003.23|5003.23|5002.31|5002.31|0
1606306130000|2020-11-25 12:08:50|5001.62|5001.62|5001.62|5001.62|5001.62|5001.62|5001.62|5001.62|0
1606306160000|2020-11-25 12:09:20|5001.09|5001.09|5001.09|5001.09|5001.09|5001.09|5001.09|5001.09|0
1606306190000|2020-11-25 12:09:50|5000.69|5000.69|5000.69|5000.69|5000.69|5000.69|5000.69|5000.69|0
1606306200000|2020-11-25 12:10:00|5000.55|5000.55|5000.55|5000.55|5000.55|5000.55|5000.55|5000.55|0
1606306250000|2020-11-25 12:10:50|5000.44|5000.44|5000.44|5000.44|5000.44|5000.44|5000.44|5000.44|0
1606306270000|2020-11-25 12:11:10|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|4999.62|0
1606306290000|2020-11-25 12:11:30|4999.89|4999.89|4999.2|4999.2|4999.89|4999.89|4999.2|4999.2|0
1606306300000|2020-11-25 12:11:40|4999.87|4999.87|5000.56|5000.56|5000.56|5000.56|4999.87|4999.87|0
1606306310000|2020-11-25 12:11:50|5001.24|5001.24|5001.24|5001.24|5001.24|5001.24|5001.24|5001.24|0
1606306340000|2020-11-25 12:12:20|5001.19|5001.19|4998.72|4998.72|5001.19|5001.19|4998.72|4998.72|0
1606306370000|2020-11-25 12:12:50|4998.66|4998.66|4998.66|4998.66|4998.66|4998.66|4998.66|4998.66|0
1606306390000|2020-11-25 12:13:10|4998.43|4998.43|4998.43|4998.43|4998.43|4998.43|4998.43|4998.43|0
1606306400000|2020-11-25 12:13:20|4997.06|4997.06|4997.06|4997.06|4997.06|4997.06|4997.06|4997.06|0
1606306430000|2020-11-25 12:13:50|4997.29|4997.29|4997.52|4997.52|4997.52|4997.52|4997.29|4997.29|0
1606306450000|2020-11-25 12:14:10|4997.85|4997.85|4998.52|4998.52|4998.52|4998.52|4997.85|4997.85|0
1606306460000|2020-11-25 12:14:20|4998.25|4998.25|4998.12|4998.12|4998.25|4998.25|4998.12|4998.12|0
1606306470000|2020-11-25 12:14:30|4997.98|4997.98|4997.98|4997.98|4997.98|4997.98|4997.98|4997.98|0
1606306480000|2020-11-25 12:14:40|4998.04|4998.04|4998.57|4998.57|4998.57|4998.57|4998.04|4998.04|0
1606306490000|2020-11-25 12:14:50|4998.34|4998.34|4998.34|4998.34|4998.34|4998.34|4998.34|4998.34|0
1606306500000|2020-11-25 12:15:00|4998.21|4998.21|4998.07|4998.07|4998.21|4998.21|4998.07|4998.07|0
1606306530000|2020-11-25 12:15:30|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|0
1606306550000|2020-11-25 12:15:50|4998.38|4998.38|4999.89|4999.89|4999.89|4999.89|4998.38|4998.38|0
1606306560000|2020-11-25 12:16:00|5000.12|5000.12|5000.2|5000.2|5000.2|5000.2|5000.12|5000.12|0
1606306590000|2020-11-25 12:16:30|4999.94|4999.94|5000.2|5000.2|5000.2|5000.2|4999.94|4999.94|0
1606306610000|2020-11-25 12:16:50|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|0
1606306620000|2020-11-25 12:17:00|5001.69|5001.69|5001.69|5001.69|5001.69|5001.69|5001.69|5001.69|0
1606306630000|2020-11-25 12:17:10|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|0
1606306640000|2020-11-25 12:17:20|5000.6|5000.6|5000.6|5000.6|5000.6|5000.6|5000.6|5000.6|0
1606306650000|2020-11-25 12:17:30|5000.55|5000.55|5000.37|5000.37|5000.55|5000.55|5000.26|5000.26|0
1606306670000|2020-11-25 12:17:50|5000.24|5000.24|5000.78|5000.78|5000.78|5000.78|5000.24|5000.24|0
1606306740000|2020-11-25 12:19:00|5000.09|5000.09|5000.09|5000.09|5000.09|5000.09|5000.09|5000.09|0
1606306750000|2020-11-25 12:19:10|4999.82|4999.82|4999.55|4999.55|4999.82|4999.82|4999.55|4999.55|0
1606306770000|2020-11-25 12:19:30|4999.06|4999.06|4998.37|4998.37|4999.06|4999.06|4998.37|4998.37|0
1606306800000|2020-11-25 12:20:00|4998.26|4998.26|4998.77|4998.77|4998.77|4998.77|4998.26|4998.26|0
1606306810000|2020-11-25 12:20:10|4999.01|4999.01|4999.01|4999.01|4999.24|4999.24|4999.01|4999.01|0
1606306820000|2020-11-25 12:20:20|4999.69|4999.69|4999.43|4999.43|4999.69|4999.69|4999.43|4999.43|0
1606306830000|2020-11-25 12:20:30|4999.69|4999.69|4999.96|4999.96|4999.96|4999.96|4999.69|4999.69|0
1606306870000|2020-11-25 12:21:10|5000.09|5000.09|5000.23|5000.23|5000.23|5000.23|5000.09|5000.09|0
1606306880000|2020-11-25 12:21:20|5000.36|5000.36|5000.09|5000.09|5000.5|5000.5|5000.09|5000.09|0
1606306890000|2020-11-25 12:21:30|4999.41|4999.41|4999.41|4999.41|4999.41|4999.41|4999.41|4999.41|0
1606306900000|2020-11-25 12:21:40|4998.22|4998.22|4997.36|4997.36|4998.22|4998.22|4997.36|4997.36|0
1606306920000|2020-11-25 12:22:00|4997.63|4997.63|4997.84|4997.84|4997.9|4997.9|4997.63|4997.63|0
1606306930000|2020-11-25 12:22:10|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|0
1606306940000|2020-11-25 12:22:20|4997.81|4997.81|4997.81|4997.81|4997.81|4997.81|4997.81|4997.81|0
1606306960000|2020-11-25 12:22:40|4998.5|4998.5|4999.55|4999.55|4999.55|4999.55|4998.5|4998.5|0
1606306970000|2020-11-25 12:22:50|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|0
1606306980000|2020-11-25 12:23:00|4999.86|4999.86|4999.8|4999.8|4999.86|4999.86|4999.8|4999.8|0
1606306990000|2020-11-25 12:23:10|4999.97|4999.97|5000.24|5000.24|5000.24|5000.24|4999.97|4999.97|0
1606307010000|2020-11-25 12:23:30|4999.91|4999.91|4999.41|4999.41|4999.91|4999.91|4999.36|4999.36|0
1606307040000|2020-11-25 12:24:00|4999.28|4999.28|4999.28|4999.28|4999.28|4999.28|4999.28|4999.28|0
1606307050000|2020-11-25 12:24:10|4999.01|4999.01|4999.01|4999.01|4999.01|4999.01|4999.01|4999.01|0
1606307070000|2020-11-25 12:24:30|4998.09|4998.09|4998.09|4998.09|4998.09|4998.09|4998.09|4998.09|0
1606307080000|2020-11-25 12:24:40|4997.4|4997.4|4997.4|4997.4|4997.4|4997.4|4997.4|4997.4|0
1606307090000|2020-11-25 12:24:50|4997|4997|4997|4997|4997|4997|4997|4997|0
1606307130000|2020-11-25 12:25:30|4996.67|4996.67|4996.67|4996.67|4996.67|4996.67|4996.67|4996.67|0
1606307230000|2020-11-25 12:27:10|4996.85|4996.85|4996.9|4996.9|4996.9|4996.9|4996.85|4996.85|0
1606307260000|2020-11-25 12:27:40|4997.33|4997.33|4998.49|4998.49|4998.49|4998.49|4997.33|4997.33|0
1606307280000|2020-11-25 12:28:00|4998.55|4998.55|4998.55|4998.55|4998.55|4998.55|4998.55|4998.55|0
1606307290000|2020-11-25 12:28:10|4998.66|4998.66|4999.41|4999.41|4999.41|4999.41|4998.66|4998.66|0
1606307300000|2020-11-25 12:28:20|4999.49|4999.49|4999.49|4999.49|4999.49|4999.49|4999.49|4999.49|0
1606307310000|2020-11-25 12:28:30|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|0
1606307340000|2020-11-25 12:29:00|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|0
1606307370000|2020-11-25 12:29:30|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|0
1606307380000|2020-11-25 12:29:40|4998.28|4998.28|4998.46|4998.46|4998.46|4998.46|4998.28|4998.28|0
1606307390000|2020-11-25 12:29:50|4999.14|4999.14|4997.77|4997.77|4999.14|4999.14|4997.77|4997.77|0
1606307400000|2020-11-25 12:30:00|4997.83|4997.83|4999.14|4999.14|4999.14|4999.14|4997.77|4997.77|0
1606307410000|2020-11-25 12:30:10|4998.88|4998.88|4998.82|4998.82|4998.88|4998.88|4998.82|4998.82|0
1606307420000|2020-11-25 12:30:20|4998.69|4998.69|4996.85|4996.85|4998.69|4998.69|4996.58|4996.58|0
1606307430000|2020-11-25 12:30:30|4997.54|4997.54|4997.71|4997.71|4997.71|4997.71|4997.54|4997.54|0
1606307450000|2020-11-25 12:30:50|4997.02|4997.02|4997.02|4997.02|4997.02|4997.02|4997.02|4997.02|0
1606307460000|2020-11-25 12:31:00|4996.55|4996.55|4995.87|4995.87|4996.55|4996.55|4995.87|4995.87|0
1606307470000|2020-11-25 12:31:10|4996.55|4996.55|4996.31|4996.31|4996.55|4996.55|4996.31|4996.31|0
1606307480000|2020-11-25 12:31:20|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|0
1606307490000|2020-11-25 12:31:30|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|0
1606307500000|2020-11-25 12:31:40|4996.14|4996.14|4996.54|4996.54|4996.54|4996.54|4996.14|4996.14|0
1606307510000|2020-11-25 12:31:50|4996.77|4996.77|4996.72|4996.72|4996.77|4996.77|4996.72|4996.72|0
1606307520000|2020-11-25 12:32:00|4998.09|4998.09|4998.2|4998.2|4998.2|4998.2|4998.09|4998.09|0
1606307530000|2020-11-25 12:32:10|4998.04|4998.04|4998.04|4998.04|4998.04|4998.04|4998.04|4998.04|0
1606307540000|2020-11-25 12:32:20|4998.73|4998.73|4998.96|4998.96|4998.96|4998.96|4998.73|4998.73|0
1606307550000|2020-11-25 12:32:30|4999.21|4999.21|4999.21|4999.21|4999.21|4999.21|4999.21|4999.21|0
1606307610000|2020-11-25 12:33:30|4999.34|4999.34|4999.34|4999.34|4999.34|4999.34|4999.34|4999.34|0
1606307630000|2020-11-25 12:33:50|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|0
1606307650000|2020-11-25 12:34:10|4998.41|4998.41|4998.41|4998.41|4998.41|4998.41|4998.41|4998.41|0
1606307660000|2020-11-25 12:34:20|4997.72|4997.72|4997.72|4997.72|4997.72|4997.72|4997.72|4997.72|0
1606307680000|2020-11-25 12:34:40|4997.78|4997.78|4996.98|4996.98|4997.78|4997.78|4996.98|4996.98|0
1606307700000|2020-11-25 12:35:00|4996.82|4996.82|4996.82|4996.82|4996.82|4996.82|4996.82|4996.82|0
1606307710000|2020-11-25 12:35:10|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|0
1606307750000|2020-11-25 12:35:50|4995.73|4995.73|4995.73|4995.73|4995.73|4995.73|4995.73|4995.73|0
1606307770000|2020-11-25 12:36:10|4995.59|4995.59|4995.59|4995.59|4995.59|4995.59|4995.59|4995.59|0
1606307790000|2020-11-25 12:36:30|4995.19|4995.19|4995|4995|4995.19|4995.19|4995|4995|0
1606307800000|2020-11-25 12:36:40|4995.12|4995.12|4995.29|4995.29|4995.29|4995.29|4995.12|4995.12|0
1606307810000|2020-11-25 12:36:50|4995.15|4995.15|4995.15|4995.15|4995.15|4995.15|4995.15|4995.15|0
1606307830000|2020-11-25 12:37:10|4994.92|4994.92|4994.92|4994.92|4994.92|4994.92|4994.92|4994.92|0
1606307840000|2020-11-25 12:37:20|4994.23|4994.23|4994.92|4994.92|4994.92|4994.92|4994.23|4994.23|0
1606307870000|2020-11-25 12:37:50|4994.98|4994.98|4995.32|4995.32|4995.32|4995.32|4994.98|4994.98|0
1606307890000|2020-11-25 12:38:10|4995.89|4995.89|4998.97|4998.97|4998.97|4998.97|4995.89|4995.89|0
1606307900000|2020-11-25 12:38:20|4999.02|4999.02|4999.83|4999.83|4999.83|4999.83|4999.02|4999.02|0
1606307910000|2020-11-25 12:38:30|5000.23|5000.23|5000.91|5000.91|5000.91|5000.91|5000.23|5000.23|0
1606307950000|2020-11-25 12:39:10|5000.69|5000.69|5000.92|5000.92|5000.92|5000.92|5000.69|5000.69|0
1606307980000|2020-11-25 12:39:40|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|0
1606307990000|2020-11-25 12:39:50|5000.92|5000.92|4999.54|4999.54|5000.92|5000.92|4999.54|4999.54|0
1606308000000|2020-11-25 12:40:00|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|0
1606308010000|2020-11-25 12:40:10|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|0
1606308020000|2020-11-25 12:40:20|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|0
1606308030000|2020-11-25 12:40:30|5000.92|5000.92|5001.52|5001.52|5001.52|5001.52|5000.92|5000.92|0
1606308040000|2020-11-25 12:40:40|5001.75|5001.75|5001.98|5001.98|5001.98|5001.98|5001.75|5001.75|0
1606308060000|2020-11-25 12:41:00|5001.85|5001.85|5001.85|5001.85|5001.85|5001.85|5001.85|5001.85|0
1606308080000|2020-11-25 12:41:20|5001.16|5001.16|5001.16|5001.16|5001.16|5001.16|5001.16|5001.16|0
1606308090000|2020-11-25 12:41:30|5001.29|5001.29|5001.18|5001.18|5001.29|5001.29|5001.18|5001.18|0
1606308130000|2020-11-25 12:42:10|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|0
1606308140000|2020-11-25 12:42:20|5001.34|5001.34|5001.34|5001.34|5001.34|5001.34|5001.34|5001.34|0
1606308150000|2020-11-25 12:42:30|5001.48|5001.48|5002.8|5002.8|5002.8|5002.8|5001.48|5001.48|0
1606308190000|2020-11-25 12:43:10|5003.18|5003.18|5003.18|5003.18|5003.18|5003.18|5003.18|5003.18|0
1606308200000|2020-11-25 12:43:20|5003.43|5003.43|5004.29|5004.29|5004.29|5004.29|5003.43|5003.43|0
1606308220000|2020-11-25 12:43:40|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|0
1606308230000|2020-11-25 12:43:50|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|0
1606308240000|2020-11-25 12:44:00|5003.33|5003.33|5003.16|5003.16|5003.33|5003.33|5003.16|5003.16|0
1606308260000|2020-11-25 12:44:20|5002.93|5002.93|5002.88|5002.88|5002.93|5002.93|5002.82|5002.82|0
1606308270000|2020-11-25 12:44:30|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|0
1606308310000|2020-11-25 12:45:10|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|0
1606308320000|2020-11-25 12:45:20|5002.42|5002.42|5001.73|5001.73|5002.42|5002.42|5001.73|5001.73|0
1606308330000|2020-11-25 12:45:30|5001.6|5001.6|5002|5002|5002|5002|5001.6|5001.6|0
1606308340000|2020-11-25 12:45:40|5001.77|5001.77|5001.77|5001.77|5001.77|5001.77|5001.77|5001.77|0
1606308360000|2020-11-25 12:46:00|5001.66|5001.66|5001.19|5001.19|5001.66|5001.66|5001.19|5001.19|0
1606308390000|2020-11-25 12:46:30|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1606308400000|2020-11-25 12:46:40|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|0
1606308410000|2020-11-25 12:46:50|5001.09|5001.09|5001.63|5001.63|5001.63|5001.63|5001.09|5001.09|0
1606308420000|2020-11-25 12:47:00|5000.94|5000.94|5000.94|5000.94|5000.94|5000.94|5000.94|5000.94|0
1606308430000|2020-11-25 12:47:10|5000.82|5000.82|5000.69|5000.69|5000.82|5000.82|5000.69|5000.69|0
1606308460000|2020-11-25 12:47:40|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|0
1606308470000|2020-11-25 12:47:50|5000.4|5000.4|5000.4|5000.4|5000.4|5000.4|5000.4|5000.4|0
1606308490000|2020-11-25 12:48:10|5001.09|5001.09|5001.35|5001.35|5001.35|5001.35|5001.09|5001.09|0
1606308510000|2020-11-25 12:48:30|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|0
1606308530000|2020-11-25 12:48:50|5001.93|5001.93|5002.1|5002.1|5002.1|5002.1|5001.93|5001.93|0
1606308540000|2020-11-25 12:49:00|5002.21|5002.21|5002.44|5002.44|5002.44|5002.44|5002.21|5002.21|0
1606308550000|2020-11-25 12:49:10|5002.39|5002.39|5001.87|5001.87|5002.39|5002.39|5001.87|5001.87|0
1606308560000|2020-11-25 12:49:20|5001.6|5001.6|5001.37|5001.37|5001.74|5001.74|5001.37|5001.37|0
1606308570000|2020-11-25 12:49:30|5001.14|5001.14|5001.61|5001.61|5001.61|5001.61|5001.14|5001.14|0
1606308580000|2020-11-25 12:49:40|5001.47|5001.47|5000.79|5000.79|5001.47|5001.47|5000.79|5000.79|0
1606308590000|2020-11-25 12:49:50|4999.41|4999.41|5000.1|5000.1|5000.1|5000.1|4999.41|4999.41|0
1606308600000|2020-11-25 12:50:00|4999.97|4999.97|4999.82|4999.82|4999.97|4999.97|4999.55|4999.55|0
1606308610000|2020-11-25 12:50:10|4999.13|4999.13|4998.98|4998.98|4999.13|4999.13|4998.9|4998.9|0
1606308620000|2020-11-25 12:50:20|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|0
1606308630000|2020-11-25 12:50:30|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|4998.38|0
1606308640000|2020-11-25 12:50:40|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|4999.06|0
1606308670000|2020-11-25 12:51:10|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|0
1606308680000|2020-11-25 12:51:20|4999.13|4999.13|4999.07|4999.07|4999.13|4999.13|4999.07|4999.07|0
1606308690000|2020-11-25 12:51:30|4999.01|4999.01|4999.01|4999.01|4999.01|4999.01|4999.01|4999.01|0
1606308700000|2020-11-25 12:51:40|4998.95|4998.95|4998.73|4998.73|4998.95|4998.95|4998.73|4998.73|0
1606308710000|2020-11-25 12:51:50|4998.44|4998.44|4998.44|4998.44|4998.44|4998.44|4998.44|4998.44|0
1606308720000|2020-11-25 12:52:00|4998.55|4998.55|4997.98|4997.98|4998.55|4998.55|4997.98|4997.98|0
1606308740000|2020-11-25 12:52:20|4998.04|4998.04|4998.1|4998.1|4998.21|4998.21|4998.04|4998.04|0
1606308760000|2020-11-25 12:52:40|4997.41|4997.41|4997.41|4997.41|4997.41|4997.41|4997.41|4997.41|0
1606308800000|2020-11-25 12:53:20|4997.64|4997.64|4997.64|4997.64|4997.64|4997.64|4997.64|4997.64|0
1606308820000|2020-11-25 12:53:40|4997.58|4997.58|4997.41|4997.41|4997.58|4997.58|4997.41|4997.41|0
1606308830000|2020-11-25 12:53:50|4997.14|4997.14|4997.08|4997.08|4997.14|4997.14|4997.08|4997.08|0
1606308840000|2020-11-25 12:54:00|4997.14|4997.14|4997.01|4997.01|4997.14|4997.14|4997.01|4997.01|0
1606308850000|2020-11-25 12:54:10|4996.84|4996.84|4996.54|4996.54|4996.84|4996.84|4996.54|4996.54|0
1606308870000|2020-11-25 12:54:30|4996.31|4996.31|4996.04|4996.04|4996.31|4996.31|4996.04|4996.04|0
1606308880000|2020-11-25 12:54:40|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|0
1606308890000|2020-11-25 12:54:50|4994.82|4994.82|4994.82|4994.82|4994.82|4994.82|4994.82|4994.82|0
1606308930000|2020-11-25 12:55:30|4994.13|4994.13|4993.16|4993.16|4994.13|4994.13|4992.48|4992.48|0
1606308950000|2020-11-25 12:55:50|4993.85|4993.85|4993.85|4993.85|4993.85|4993.85|4993.85|4993.85|0
1606308960000|2020-11-25 12:56:00|4993.69|4993.69|4993.42|4993.42|4993.69|4993.69|4993.42|4993.42|0
1606308980000|2020-11-25 12:56:20|4993.36|4993.36|4992.62|4992.62|4993.36|4993.36|4992.62|4992.62|0
1606308990000|2020-11-25 12:56:30|4992.75|4992.75|4992.75|4992.75|4992.75|4992.75|4992.75|4992.75|0
1606309000000|2020-11-25 12:56:40|4991.36|4991.36|4991.1|4991.1|4991.36|4991.36|4991.1|4991.1|0
1606309010000|2020-11-25 12:56:50|4991.21|4991.21|4991.15|4991.15|4991.27|4991.27|4991.15|4991.15|0
1606309030000|2020-11-25 12:57:10|4990.74|4990.74|4990.8|4990.8|4990.8|4990.8|4990.74|4990.74|0
1606309060000|2020-11-25 12:57:40|4990.67|4990.67|4990.89|4990.89|4991.12|4991.12|4990.67|4990.67|0
1606309070000|2020-11-25 12:57:50|4990.49|4990.49|4990.89|4990.89|4990.89|4990.89|4990.49|4990.49|0
1606309080000|2020-11-25 12:58:00|4990.83|4990.83|4991.13|4991.13|4991.13|4991.13|4990.83|4990.83|0
1606309100000|2020-11-25 12:58:20|4991.36|4991.36|4991.36|4991.36|4991.36|4991.36|4991.36|4991.36|0
1606309110000|2020-11-25 12:58:30|4992.05|4992.05|4992.05|4992.05|4992.05|4992.05|4992.05|4992.05|0
1606309130000|2020-11-25 12:58:50|4992|4992|4992.23|4992.23|4992.23|4992.23|4992|4992|0
1606309150000|2020-11-25 12:59:10|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|0
1606309160000|2020-11-25 12:59:20|4992.29|4992.29|4992.23|4992.23|4992.29|4992.29|4992.11|4992.11|0
1606309170000|2020-11-25 12:59:30|4992.31|4992.31|4993.16|4993.16|4993.16|4993.16|4992.31|4992.31|0
1606309190000|2020-11-25 12:59:50|4993.56|4993.56|4992.9|4992.9|4993.56|4993.56|4992.9|4992.9|0
1606309220000|2020-11-25 13:00:20|4993.03|4993.03|4993.03|4993.03|4993.03|4993.03|4993.03|4993.03|0
1606309240000|2020-11-25 13:00:40|4993.72|4993.72|4993.72|4993.72|4993.72|4993.72|4993.72|4993.72|0
1606309250000|2020-11-25 13:00:50|4993.83|4993.83|4993.77|4993.77|4993.83|4993.83|4993.77|4993.77|0
1606309280000|2020-11-25 13:01:20|4994.41|4994.41|4994.54|4994.54|4994.54|4994.54|4994.41|4994.41|0
1606309290000|2020-11-25 13:01:30|4994.6|4994.6|4994.6|4994.6|4994.6|4994.6|4994.6|4994.6|0
1606309300000|2020-11-25 13:01:40|4994.66|4994.66|4994.54|4994.54|4994.66|4994.66|4994.54|4994.54|0
1606309310000|2020-11-25 13:01:50|4995.23|4995.23|4995.23|4995.23|4995.29|4995.29|4995.23|4995.23|0
1606309320000|2020-11-25 13:02:00|4995.76|4995.76|4997.14|4997.14|4997.14|4997.14|4995.76|4995.76|0
1606309350000|2020-11-25 13:02:30|4997.54|4997.54|4997.54|4997.54|4997.54|4997.54|4997.54|4997.54|0
1606309360000|2020-11-25 13:02:40|4997.13|4997.13|4998.05|4998.05|4998.05|4998.05|4997.13|4997.13|0
1606309370000|2020-11-25 13:02:50|4998.16|4998.16|4998.05|4998.05|4998.16|4998.16|4998.05|4998.05|0
1606309380000|2020-11-25 13:03:00|4997.92|4997.92|4997.38|4997.38|4997.92|4997.92|4997.38|4997.38|0
1606309400000|2020-11-25 13:03:20|4997.3|4997.3|4996.66|4996.66|4997.38|4997.38|4996.03|4996.03|0
1606309410000|2020-11-25 13:03:30|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|0
1606309420000|2020-11-25 13:03:40|4995.22|4995.22|4995.57|4995.57|4995.57|4995.57|4995.22|4995.22|0
1606309430000|2020-11-25 13:03:50|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|0
1606309440000|2020-11-25 13:04:00|4995.4|4995.4|4995.4|4995.4|4995.4|4995.4|4995.4|4995.4|0
1606309450000|2020-11-25 13:04:10|4994.99|4994.99|4994.58|4994.58|4994.99|4994.99|4994.58|4994.58|0
1606309490000|2020-11-25 13:04:50|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|0
1606309500000|2020-11-25 13:05:00|4994.37|4994.37|4992.35|4992.35|4994.37|4994.37|4992.19|4992.19|0
1606309510000|2020-11-25 13:05:10|4992.47|4992.47|4992.33|4992.33|4992.47|4992.47|4992.33|4992.33|0
1606309520000|2020-11-25 13:05:20|4992.2|4992.2|4992.2|4992.2|4992.2|4992.2|4992.2|4992.2|0
1606309540000|2020-11-25 13:05:40|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|0
1606309550000|2020-11-25 13:05:50|4992.18|4992.18|4992.2|4992.2|4992.2|4992.2|4992.06|4992.06|0
1606309600000|2020-11-25 13:06:40|4992.43|4992.43|4994.31|4994.31|4994.31|4994.31|4992.43|4992.43|0
1606309640000|2020-11-25 13:07:20|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|0
1606309670000|2020-11-25 13:07:50|4994.18|4994.18|4994.04|4994.04|4994.18|4994.18|4994.04|4994.04|0
1606309680000|2020-11-25 13:08:00|4994.16|4994.16|4994.04|4994.04|4994.27|4994.27|4994.04|4994.04|0
1606309690000|2020-11-25 13:08:10|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|0
1606309700000|2020-11-25 13:08:20|4993.66|4993.66|4994|4994|4994|4994|4993.6|4993.6|0
1606309710000|2020-11-25 13:08:30|4994.4|4994.4|4994.4|4994.4|4994.4|4994.4|4994.4|4994.4|0
1606309730000|2020-11-25 13:08:50|4994.57|4994.57|4995.94|4995.94|4995.94|4995.94|4994.57|4994.57|0
1606309740000|2020-11-25 13:09:00|4996.17|4996.17|4996.17|4996.17|4996.17|4996.17|4996.17|4996.17|0
1606309750000|2020-11-25 13:09:10|4996.71|4996.71|4996.65|4996.65|4996.71|4996.71|4996.65|4996.65|0
1606309770000|2020-11-25 13:09:30|4995.96|4995.96|4995.96|4995.96|4995.96|4995.96|4995.96|4995.96|0
1606309790000|2020-11-25 13:09:50|4995.88|4995.88|4994.93|4994.93|4995.88|4995.88|4994.93|4994.93|0
1606309800000|2020-11-25 13:10:00|4994.84|4994.84|4994.76|4994.76|4994.84|4994.84|4994.76|4994.76|0
1606309830000|2020-11-25 13:10:30|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|0
1606309840000|2020-11-25 13:10:40|4994.76|4994.76|4995.63|4995.63|4995.68|4995.68|4994.76|4994.76|0
1606309850000|2020-11-25 13:10:50|4996.31|4996.31|4996.31|4996.31|4996.31|4996.31|4996.31|4996.31|0
1606309860000|2020-11-25 13:11:00|4996.05|4996.05|4995.36|4995.36|4996.05|4996.05|4995.36|4995.36|0
1606309870000|2020-11-25 13:11:10|4995.23|4995.23|4995.17|4995.17|4995.23|4995.23|4995.17|4995.17|0
1606309890000|2020-11-25 13:11:30|4995.05|4995.05|4995.49|4995.49|4995.55|4995.55|4995.05|4995.05|0
1606309900000|2020-11-25 13:11:40|4995.26|4995.26|4995.31|4995.31|4995.31|4995.31|4995.26|4995.26|0
1606309910000|2020-11-25 13:11:50|4995.43|4995.43|4995.43|4995.43|4995.43|4995.43|4995.43|4995.43|0
1606309920000|2020-11-25 13:12:00|4994.74|4994.74|4994.91|4994.91|4994.91|4994.91|4994.74|4994.74|0
1606309930000|2020-11-25 13:12:10|4994.65|4994.65|4994.65|4994.65|4994.65|4994.65|4994.65|4994.65|0
1606309950000|2020-11-25 13:12:30|4994.38|4994.38|4994.38|4994.38|4994.38|4994.38|4994.38|4994.38|0
1606309960000|2020-11-25 13:12:40|4994.14|4994.14|4992.64|4992.64|4994.14|4994.14|4992.64|4992.64|0
1606309980000|2020-11-25 13:13:00|4992.77|4992.77|4992.52|4992.52|4992.77|4992.77|4992.52|4992.52|0
1606309990000|2020-11-25 13:13:10|4992.6|4992.6|4992.44|4992.44|4992.77|4992.77|4992.44|4992.44|0
1606310000000|2020-11-25 13:13:20|4993.13|4993.13|4993.13|4993.13|4993.13|4993.13|4993.13|4993.13|0
1606310020000|2020-11-25 13:13:40|4993.26|4993.26|4993.26|4993.26|4993.26|4993.26|4993.26|4993.26|0
1606310040000|2020-11-25 13:14:00|4992.99|4992.99|4992.99|4992.99|4992.99|4992.99|4992.99|4992.99|0
1606310050000|2020-11-25 13:14:10|4993.23|4993.23|4993.23|4993.23|4993.23|4993.23|4993.23|4993.23|0
1606310060000|2020-11-25 13:14:20|4994.05|4994.05|4994.65|4994.65|4994.9|4994.9|4994.05|4994.05|0
1606310070000|2020-11-25 13:14:30|4994.6|4994.6|4994.6|4994.6|4994.71|4994.71|4994.6|4994.6|0
1606310080000|2020-11-25 13:14:40|4994.71|4994.71|4994.94|4994.94|4994.94|4994.94|4994.71|4994.71|0
1606310110000|2020-11-25 13:15:10|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|0
1606310120000|2020-11-25 13:15:20|4995.24|4995.24|4995.48|4995.48|4995.48|4995.48|4995.24|4995.24|0
1606310140000|2020-11-25 13:15:40|4995.88|4995.88|4995.88|4995.88|4995.88|4995.88|4995.88|4995.88|0
1606310150000|2020-11-25 13:15:50|4995.75|4995.75|4995.75|4995.75|4995.75|4995.75|4995.75|4995.75|0
1606310180000|2020-11-25 13:16:20|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|0
1606310190000|2020-11-25 13:16:30|4996.41|4996.41|4996.78|4996.78|4996.78|4996.78|4996.41|4996.41|0
1606310200000|2020-11-25 13:16:40|4997.47|4997.47|4997.47|4997.47|4997.47|4997.47|4997.47|4997.47|0
1606310210000|2020-11-25 13:16:50|4997.72|4997.72|4998.69|4998.69|4998.69|4998.69|4997.72|4997.72|0
1606310220000|2020-11-25 13:17:00|4998.53|4998.53|4998.75|4998.75|4998.75|4998.75|4998.53|4998.53|0
1606310230000|2020-11-25 13:17:10|4998.83|4998.83|4998.96|4998.96|4998.96|4998.96|4998.83|4998.83|0
1606310240000|2020-11-25 13:17:20|4998.73|4998.73|4998.56|4998.56|4998.73|4998.73|4998.56|4998.56|0
1606310250000|2020-11-25 13:17:30|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|0
1606310270000|2020-11-25 13:17:50|4997.81|4997.81|4997.81|4997.81|4997.81|4997.81|4997.81|4997.81|0
1606310300000|2020-11-25 13:18:20|4997.48|4997.48|4996.59|4996.59|4997.48|4997.48|4996.59|4996.59|0
1606310350000|2020-11-25 13:19:10|4996.42|4996.42|4995.79|4995.79|4996.42|4996.42|4995.79|4995.79|0
1606310360000|2020-11-25 13:19:20|4995.65|4995.65|4995.65|4995.65|4995.65|4995.65|4995.65|4995.65|0
1606310370000|2020-11-25 13:19:30|4995.52|4995.52|4995.52|4995.52|4995.52|4995.52|4995.52|4995.52|0
1606310380000|2020-11-25 13:19:40|4994.83|4994.83|4994.83|4994.83|4994.83|4994.83|4994.83|4994.83|0
1606310390000|2020-11-25 13:19:50|4994.67|4994.67|4995.35|4995.35|4995.35|4995.35|4994.67|4994.67|0
1606310400000|2020-11-25 13:20:00|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|0
1606310410000|2020-11-25 13:20:10|4995.29|4995.29|4995.29|4995.29|4995.29|4995.29|4995.29|4995.29|0
1606310440000|2020-11-25 13:20:40|4995.41|4995.41|4995.14|4995.14|4995.41|4995.41|4995.14|4995.14|0
1606310450000|2020-11-25 13:20:50|4995.31|4995.31|4994.62|4994.62|4995.31|4995.31|4994.62|4994.62|0
1606310460000|2020-11-25 13:21:00|4994.36|4994.36|4994.12|4994.12|4994.36|4994.36|4994.12|4994.12|0
1606310520000|2020-11-25 13:22:00|4993.99|4993.99|4993.86|4993.86|4993.99|4993.99|4993.86|4993.86|0
1606310530000|2020-11-25 13:22:10|4993.61|4993.61|4993.91|4993.91|4994.23|4994.23|4993.61|4993.61|0
1606310540000|2020-11-25 13:22:20|4993.22|4993.22|4992.99|4992.99|4993.22|4993.22|4992.99|4992.99|0
1606310560000|2020-11-25 13:22:40|4993.68|4993.68|4993.68|4993.68|4993.68|4993.68|4993.68|4993.68|0
1606310570000|2020-11-25 13:22:50|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|0
1606310590000|2020-11-25 13:23:10|4993.96|4993.96|4993.96|4993.96|4993.96|4993.96|4993.96|4993.96|0
1606310610000|2020-11-25 13:23:30|4993.85|4993.85|4993.98|4993.98|4993.98|4993.98|4993.85|4993.85|0
1606310620000|2020-11-25 13:23:40|4993.29|4993.29|4993.24|4993.24|4993.29|4993.29|4993.24|4993.24|0
1606310630000|2020-11-25 13:23:50|4993.47|4993.47|4993.47|4993.47|4993.47|4993.47|4993.47|4993.47|0
1606310640000|2020-11-25 13:24:00|4993.73|4993.73|4993.73|4993.73|4993.73|4993.73|4993.73|4993.73|0
1606310650000|2020-11-25 13:24:10|4993.57|4993.57|4992.61|4992.61|4993.57|4993.57|4992.61|4992.61|0
1606310660000|2020-11-25 13:24:20|4992.38|4992.38|4991.61|4991.61|4992.38|4992.38|4991.61|4991.61|0
1606310710000|2020-11-25 13:25:10|4991.34|4991.34|4990.66|4990.66|4991.34|4991.34|4990.66|4990.66|0
1606310720000|2020-11-25 13:25:20|4990.79|4990.79|4990.79|4990.79|4990.79|4990.79|4990.79|4990.79|0
1606310740000|2020-11-25 13:25:40|4989.77|4989.77|4989.56|4989.56|4989.77|4989.77|4989.56|4989.56|0
1606310770000|2020-11-25 13:26:10|4989.47|4989.47|4989.47|4989.47|4989.47|4989.47|4989.47|4989.47|0
1606310790000|2020-11-25 13:26:30|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|4989.39|0
1606310800000|2020-11-25 13:26:40|4989.45|4989.45|4990.08|4990.08|4990.14|4990.14|4989.45|4989.45|0
1606310820000|2020-11-25 13:27:00|4989.95|4989.95|4989.81|4989.81|4989.95|4989.95|4989.81|4989.81|0
1606310830000|2020-11-25 13:27:10|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|0
1606310850000|2020-11-25 13:27:30|4989.5|4989.5|4989.5|4989.5|4989.5|4989.5|4989.5|4989.5|0
1606310860000|2020-11-25 13:27:40|4989.55|4989.55|4989.55|4989.55|4989.55|4989.55|4989.55|4989.55|0
1606310900000|2020-11-25 13:28:20|4989.29|4989.29|4989.29|4989.29|4989.29|4989.29|4989.29|4989.29|0
1606310930000|2020-11-25 13:28:50|4989.45|4989.45|4989.45|4989.45|4989.45|4989.45|4989.45|4989.45|0
1606310940000|2020-11-25 13:29:00|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|0
1606310950000|2020-11-25 13:29:10|4989.64|4989.64|4990.04|4990.04|4990.04|4990.04|4989.64|4989.64|0
1606310970000|2020-11-25 13:29:30|4990.18|4990.18|4990.86|4990.86|4990.86|4990.86|4990.18|4990.18|0
1606310990000|2020-11-25 13:29:50|4991.1|4991.1|4990.96|4990.96|4991.1|4991.1|4990.96|4990.96|0
1606311000000|2020-11-25 13:30:00|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|0
1606311010000|2020-11-25 13:30:10|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|0
1606311020000|2020-11-25 13:30:20|4991.57|4991.57|4991.57|4991.57|4991.57|4991.57|4991.57|4991.57|0
1606311030000|2020-11-25 13:30:30|4991.81|4991.81|4991.81|4991.81|4991.81|4991.81|4991.81|4991.81|0
1606311050000|2020-11-25 13:30:50|4991.48|4991.48|4991.56|4991.56|4991.56|4991.56|4991.48|4991.48|0
1606311060000|2020-11-25 13:31:00|4991.69|4991.69|4992.31|4992.31|4992.31|4992.31|4991.69|4991.69|0
1606311070000|2020-11-25 13:31:10|4992.58|4992.58|4992.58|4992.58|4992.58|4992.58|4992.58|4992.58|0
1606311080000|2020-11-25 13:31:20|4993.27|4993.27|4993.41|4993.41|4993.41|4993.41|4993.18|4993.18|0
1606311090000|2020-11-25 13:31:30|4993.01|4993.01|4992.84|4992.84|4993.16|4993.16|4992.84|4992.84|0
1606311110000|2020-11-25 13:31:50|4993.08|4993.08|4994.76|4994.76|4994.76|4994.76|4993.08|4993.08|0
1606311120000|2020-11-25 13:32:00|4994.89|4994.89|4994.89|4994.89|4994.89|4994.89|4994.89|4994.89|0
1606311150000|2020-11-25 13:32:30|4995.58|4995.58|4995.58|4995.58|4995.58|4995.58|4995.58|4995.58|0
1606311160000|2020-11-25 13:32:40|4995.75|4995.75|4995.75|4995.75|4995.75|4995.75|4995.75|4995.75|0
1606311180000|2020-11-25 13:33:00|4995.06|4995.06|4995.3|4995.3|4995.3|4995.3|4995.06|4995.06|0
1606311210000|2020-11-25 13:33:30|4995.46|4995.46|4995.46|4995.46|4995.46|4995.46|4995.46|4995.46|0
1606311220000|2020-11-25 13:33:40|4995.63|4995.63|4996.62|4996.62|4996.62|4996.62|4995.3|4995.3|0
1606311230000|2020-11-25 13:33:50|4997.31|4997.31|4997.31|4997.31|4997.31|4997.31|4997.31|4997.31|0
1606311240000|2020-11-25 13:34:00|4997.84|4997.84|4998.53|4998.53|4998.53|4998.53|4997.84|4997.84|0
1606311250000|2020-11-25 13:34:10|4998.36|4998.36|4998.36|4998.36|4998.36|4998.36|4998.36|4998.36|0
1606311280000|2020-11-25 13:34:40|4998.09|4998.09|4998.09|4998.09|4998.09|4998.09|4998.09|4998.09|0
1606311310000|2020-11-25 13:35:10|4998.78|4998.78|4999.79|4999.79|4999.79|4999.79|4998.78|4998.78|0
1606311320000|2020-11-25 13:35:20|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|0
1606311330000|2020-11-25 13:35:30|4999.5|4999.5|4999.27|4999.27|4999.5|4999.5|4999.27|4999.27|0
1606311400000|2020-11-25 13:36:40|4998.8|4998.8|4998.8|4998.8|4998.8|4998.8|4998.8|4998.8|0
1606311420000|2020-11-25 13:37:00|4998.19|4998.19|4996.14|4996.14|4998.19|4998.19|4996.14|4996.14|0
1606311430000|2020-11-25 13:37:10|4995.91|4995.91|4995.62|4995.62|4995.91|4995.91|4995.62|4995.62|0
1606311450000|2020-11-25 13:37:30|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|0
1606311460000|2020-11-25 13:37:40|4995.27|4995.27|4995.27|4995.27|4995.27|4995.27|4995.27|4995.27|0
1606311510000|2020-11-25 13:38:30|4995.77|4995.77|4995.64|4995.64|4995.77|4995.77|4995.64|4995.64|0
1606311520000|2020-11-25 13:38:40|4995.37|4995.37|4995.37|4995.37|4995.37|4995.37|4995.37|4995.37|0
1606311530000|2020-11-25 13:38:50|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994|4994|0
1606311540000|2020-11-25 13:39:00|4994.4|4994.4|4995.02|4995.02|4995.02|4995.02|4994.4|4994.4|0
1606311550000|2020-11-25 13:39:10|4995.1|4995.1|4995.57|4995.57|4995.57|4995.57|4995.1|4995.1|0
1606311560000|2020-11-25 13:39:20|4996.5|4996.5|4997.18|4997.18|4997.18|4997.18|4996.5|4996.5|0
1606311580000|2020-11-25 13:39:40|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|4997.87|0
1606311590000|2020-11-25 13:39:50|4998.54|4998.54|5000.55|5000.55|5000.55|5000.55|4998.54|4998.54|0
1606311600000|2020-11-25 13:40:00|5000.78|5000.78|5000.78|5000.78|5000.78|5000.78|5000.78|5000.78|0
1606311610000|2020-11-25 13:40:10|5000.95|5000.95|5001.11|5001.11|5001.11|5001.11|5000.95|5000.95|0
1606311620000|2020-11-25 13:40:20|5000.98|5000.98|5000.65|5000.65|5000.98|5000.98|5000.65|5000.65|0
1606311650000|2020-11-25 13:40:50|4999.96|4999.96|4999.96|4999.96|4999.96|4999.96|4999.96|4999.96|0
1606311670000|2020-11-25 13:41:10|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|0
1606311690000|2020-11-25 13:41:30|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|0
1606311700000|2020-11-25 13:41:40|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|0
1606311710000|2020-11-25 13:41:50|4998.68|4998.68|4997.99|4997.99|4998.68|4998.68|4997.99|4997.99|0
1606311720000|2020-11-25 13:42:00|4997.75|4997.75|4997.62|4997.62|4997.75|4997.75|4997.62|4997.62|0
1606311730000|2020-11-25 13:42:10|4997.29|4997.29|4997.76|4997.76|4997.76|4997.76|4997.23|4997.23|0
1606311810000|2020-11-25 13:43:30|4997.49|4997.49|4997.49|4997.49|4997.49|4997.49|4997.49|4997.49|0
1606311820000|2020-11-25 13:43:40|4997.89|4997.89|4997.89|4997.89|4997.89|4997.89|4997.66|4997.66|0
1606311840000|2020-11-25 13:44:00|4998.58|4998.58|4997.58|4997.58|4998.63|4998.63|4997.58|4997.58|0
1606311850000|2020-11-25 13:44:10|4996.89|4996.89|4996.41|4996.41|4996.89|4996.89|4996.41|4996.41|0
1606311890000|2020-11-25 13:44:50|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|0
1606311900000|2020-11-25 13:45:00|4996.7|4996.7|4996.7|4996.7|4996.7|4996.7|4996.7|4996.7|0
1606311940000|2020-11-25 13:45:40|4997.1|4997.1|4997.33|4997.33|4997.33|4997.33|4997.1|4997.1|0
1606311950000|2020-11-25 13:45:50|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|0
1606311960000|2020-11-25 13:46:00|4998.71|4998.71|4997.65|4997.65|4998.71|4998.71|4997.65|4997.65|0
1606311980000|2020-11-25 13:46:20|4996.96|4996.96|4994.89|4994.89|4996.96|4996.96|4994.89|4994.89|0
1606312000000|2020-11-25 13:46:40|4996.26|4996.26|4996.95|4996.95|4996.95|4996.95|4996.26|4996.26|0
1606312010000|2020-11-25 13:46:50|4996.72|4996.72|4995.11|4995.11|4996.72|4996.72|4995.11|4995.11|0
1606312050000|2020-11-25 13:47:30|4995.28|4995.28|4995.97|4995.97|4995.97|4995.97|4995.28|4995.28|0
1606312060000|2020-11-25 13:47:40|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|0
1606312070000|2020-11-25 13:47:50|4997.4|4997.4|4997.67|4997.67|4997.67|4997.67|4997.4|4997.4|0
1606312080000|2020-11-25 13:48:00|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|0
1606312130000|2020-11-25 13:48:50|4996.98|4996.98|4996.98|4996.98|4996.98|4996.98|4996.98|4996.98|0
1606312150000|2020-11-25 13:49:10|4996.92|4996.92|4996.98|4996.98|4996.98|4996.98|4996.92|4996.92|0
1606312160000|2020-11-25 13:49:20|4996.71|4996.71|4995.54|4995.54|4996.71|4996.71|4995.54|4995.54|0
1606312170000|2020-11-25 13:49:30|4995.31|4995.31|4995.31|4995.31|4995.31|4995.31|4995.31|4995.31|0
1606312200000|2020-11-25 13:50:00|4995.25|4995.25|4995.48|4995.48|4995.48|4995.48|4995.25|4995.25|0
1606312220000|2020-11-25 13:50:20|4995.65|4995.65|4994.56|4994.56|4995.65|4995.65|4994.56|4994.56|0
1606312230000|2020-11-25 13:50:30|4993.88|4993.88|4993.88|4993.88|4993.88|4993.88|4993.88|4993.88|0
1606312240000|2020-11-25 13:50:40|4994.11|4994.11|4994.11|4994.11|4994.11|4994.11|4994.11|4994.11|0
1606312260000|2020-11-25 13:51:00|4994.17|4994.17|4994.17|4994.17|4994.17|4994.17|4994.17|4994.17|0
1606312290000|2020-11-25 13:51:30|4994.03|4994.03|4993.26|4993.26|4994.03|4994.03|4993.26|4993.26|0
1606312310000|2020-11-25 13:51:50|4992.99|4992.99|4992.99|4992.99|4992.99|4992.99|4992.99|4992.99|0
1606312330000|2020-11-25 13:52:10|4993.26|4993.26|4992.73|4992.73|4993.26|4993.26|4992.57|4992.57|0
1606312360000|2020-11-25 13:52:40|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|0
1606312380000|2020-11-25 13:53:00|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|0
1606312420000|2020-11-25 13:53:40|4993.19|4993.19|4992.96|4992.96|4993.19|4993.19|4992.96|4992.96|0
1606312430000|2020-11-25 13:53:50|4993.22|4993.22|4992.82|4992.82|4993.22|4993.22|4992.82|4992.82|0
1606312470000|2020-11-25 13:54:30|4993.06|4993.06|4993.06|4993.06|4993.06|4993.06|4993.06|4993.06|0
1606312480000|2020-11-25 13:54:40|4993.14|4993.14|4993.14|4993.14|4993.14|4993.14|4993.14|4993.14|0
1606312490000|2020-11-25 13:54:50|4993.6|4993.6|4993.6|4993.6|4993.6|4993.6|4993.6|4993.6|0
1606312500000|2020-11-25 13:55:00|4993.36|4993.36|4993.02|4993.02|4994.05|4994.05|4993.02|4993.02|0
1606312510000|2020-11-25 13:55:10|4992.79|4992.79|4992.79|4992.79|4992.79|4992.79|4992.79|4992.79|0
1606312520000|2020-11-25 13:55:20|4992.46|4992.46|4992.46|4992.46|4992.46|4992.46|4992.46|4992.46|0
1606312530000|2020-11-25 13:55:30|4992.23|4992.23|4992.23|4992.23|4992.23|4992.23|4992.23|4992.23|0
1606312550000|2020-11-25 13:55:50|4992.46|4992.46|4992.46|4992.46|4992.46|4992.46|4992.46|4992.46|0
1606312560000|2020-11-25 13:56:00|4992.33|4992.33|4992.33|4992.33|4992.33|4992.33|4992.33|4992.33|0
1606312570000|2020-11-25 13:56:10|4992.19|4992.19|4992.19|4992.19|4992.19|4992.19|4992.19|4992.19|0
1606312600000|2020-11-25 13:56:40|4991.95|4991.95|4992.41|4992.41|4992.41|4992.41|4991.95|4991.95|0
1606312610000|2020-11-25 13:56:50|4992.33|4992.33|4991.09|4991.09|4992.33|4992.33|4991.09|4991.09|0
1606312620000|2020-11-25 13:57:00|4991.23|4991.23|4992.32|4992.32|4992.32|4992.32|4991.23|4991.23|0
1606312630000|2020-11-25 13:57:10|4992.8|4992.8|4993.65|4993.65|4993.65|4993.65|4992.8|4992.8|0
1606312640000|2020-11-25 13:57:20|4993.9|4993.9|4994.5|4994.5|4994.5|4994.5|4993.73|4993.73|0
1606312650000|2020-11-25 13:57:30|4995.19|4995.19|4995.19|4995.19|4995.19|4995.19|4995.19|4995.19|0
1606312670000|2020-11-25 13:57:50|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|0
1606312680000|2020-11-25 13:58:00|4995.3|4995.3|4995.18|4995.18|4995.3|4995.3|4995.18|4995.18|0
1606312690000|2020-11-25 13:58:10|4994.85|4994.85|4994.94|4994.94|4994.94|4994.94|4994.85|4994.85|0
1606312730000|2020-11-25 13:58:50|4994.77|4994.77|4995.7|4995.7|4995.7|4995.7|4994.77|4994.77|0
1606312740000|2020-11-25 13:59:00|4995.44|4995.44|4995.57|4995.57|4995.57|4995.57|4995.44|4995.44|0
1606312760000|2020-11-25 13:59:20|4994.2|4994.2|4993.88|4993.88|4994.2|4994.2|4993.88|4993.88|0
1606312770000|2020-11-25 13:59:30|4993.55|4993.55|4993.8|4993.8|4993.8|4993.8|4993.55|4993.55|0
1606312780000|2020-11-25 13:59:40|4993.88|4993.88|4993.88|4993.88|4993.88|4993.88|4993.88|4993.88|0
1606312800000|2020-11-25 14:00:00|4993.75|4993.75|4993.05|4993.05|4993.75|4993.75|4993.05|4993.05|0
1606312810000|2020-11-25 14:00:10|4992.97|4992.97|4992.28|4992.28|4992.97|4992.97|4992.28|4992.28|0
1606312820000|2020-11-25 14:00:20|4992.97|4992.97|4992.62|4992.62|4992.97|4992.97|4992.62|4992.62|0
1606312840000|2020-11-25 14:00:40|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|0
1606312900000|2020-11-25 14:01:40|4992.44|4992.44|4992.36|4992.36|4992.44|4992.44|4992.36|4992.36|0
1606312910000|2020-11-25 14:01:50|4992.09|4992.09|4992.23|4992.23|4992.23|4992.23|4992.09|4992.09|0
1606312920000|2020-11-25 14:02:00|4992.54|4992.54|4994.9|4994.9|4994.9|4994.9|4992.54|4992.54|0
1606312930000|2020-11-25 14:02:10|4995.06|4995.06|4995.3|4995.3|4995.3|4995.3|4995.06|4995.06|0
1606312940000|2020-11-25 14:02:20|4995.06|4995.06|4994.82|4994.82|4995.06|4995.06|4994.82|4994.82|0
1606312970000|2020-11-25 14:02:50|4995.05|4995.05|4995.05|4995.05|4995.05|4995.05|4995.05|4995.05|0
1606312980000|2020-11-25 14:03:00|4994.93|4994.93|4994.87|4994.87|4994.99|4994.99|4994.87|4994.87|0
1606313000000|2020-11-25 14:03:20|4994.82|4994.82|4994.13|4994.13|4994.82|4994.82|4994.13|4994.13|0
1606313010000|2020-11-25 14:03:30|4994.82|4994.82|4993.44|4993.44|4994.82|4994.82|4993.44|4993.44|0
1606313030000|2020-11-25 14:03:50|4993.61|4993.61|4993.61|4993.61|4993.61|4993.61|4993.61|4993.61|0
1606313040000|2020-11-25 14:04:00|4993.34|4993.34|4992.79|4992.79|4993.34|4993.34|4992.65|4992.65|0
1606313050000|2020-11-25 14:04:10|4993.47|4993.47|4993.14|4993.14|4993.47|4993.47|4993.14|4993.14|0
1606313070000|2020-11-25 14:04:30|4993.41|4993.41|4993.41|4993.41|4993.41|4993.41|4993.41|4993.41|0
1606313080000|2020-11-25 14:04:40|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|0
1606313090000|2020-11-25 14:04:50|4993.04|4993.04|4992.87|4992.87|4993.04|4993.04|4992.87|4992.87|0
1606313100000|2020-11-25 14:05:00|4992.64|4992.64|4992.64|4992.64|4992.64|4992.64|4992.64|4992.64|0
1606313110000|2020-11-25 14:05:10|4992.7|4992.7|4992.7|4992.7|4992.7|4992.7|4992.7|4992.7|0
1606313210000|2020-11-25 14:06:50|4992.81|4992.81|4992.98|4992.98|4992.98|4992.98|4992.81|4992.81|0
1606313220000|2020-11-25 14:07:00|4992.71|4992.71|4992.85|4992.85|4992.85|4992.85|4992.71|4992.71|0
1606313230000|2020-11-25 14:07:10|4993.02|4993.02|4992.25|4992.25|4993.02|4993.02|4992.25|4992.25|0
1606313260000|2020-11-25 14:07:40|4992.14|4992.14|4992.14|4992.14|4992.14|4992.14|4992.14|4992.14|0
1606313270000|2020-11-25 14:07:50|4991.45|4991.45|4991.45|4991.45|4991.45|4991.45|4991.45|4991.45|0
1606313290000|2020-11-25 14:08:10|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|0
1606313300000|2020-11-25 14:08:20|4990.97|4990.97|4990.8|4990.8|4990.97|4990.97|4990.8|4990.8|0
1606313310000|2020-11-25 14:08:30|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|4990.89|0
1606313320000|2020-11-25 14:08:40|4991.15|4991.15|4991.29|4991.29|4991.29|4991.29|4991.15|4991.15|0
1606313330000|2020-11-25 14:08:50|4991.42|4991.42|4991.42|4991.42|4991.42|4991.42|4991.42|4991.42|0
1606313340000|2020-11-25 14:09:00|4990.73|4990.73|4990.99|4990.99|4990.99|4990.99|4990.73|4990.73|0
1606313350000|2020-11-25 14:09:10|4990.75|4990.75|4990.75|4990.75|4990.75|4990.75|4990.75|4990.75|0
1606313390000|2020-11-25 14:09:50|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|0
1606313400000|2020-11-25 14:10:00|4991.35|4991.35|4991.01|4991.01|4991.35|4991.35|4991.01|4991.01|0
1606313420000|2020-11-25 14:10:20|4991.92|4991.92|4992.16|4992.16|4992.16|4992.16|4991.92|4991.92|0
1606313430000|2020-11-25 14:10:30|4992.29|4992.29|4992.02|4992.02|4992.29|4992.29|4992.02|4992.02|0
1606313450000|2020-11-25 14:10:50|4991.89|4991.89|4991.72|4991.72|4991.89|4991.89|4991.72|4991.72|0
1606313470000|2020-11-25 14:11:10|4991.59|4991.59|4991.59|4991.59|4991.59|4991.59|4991.59|4991.59|0
1606313490000|2020-11-25 14:11:30|4991.71|4991.71|4991.93|4991.93|4991.93|4991.93|4991.71|4991.71|0
1606313510000|2020-11-25 14:11:50|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|0
1606313520000|2020-11-25 14:12:00|4992.39|4992.39|4992.39|4992.39|4992.39|4992.39|4992.39|4992.39|0
1606313530000|2020-11-25 14:12:10|4992.1|4992.1|4991.82|4991.82|4992.1|4992.1|4991.82|4991.82|0
1606313560000|2020-11-25 14:12:40|4991.57|4991.57|4990.75|4990.75|4991.57|4991.57|4990.75|4990.75|0
1606313570000|2020-11-25 14:12:50|4990.06|4990.06|4990.06|4990.06|4990.06|4990.06|4990.06|4990.06|0
1606313580000|2020-11-25 14:13:00|4990.23|4990.23|4990.37|4990.37|4990.37|4990.37|4990.23|4990.23|0
1606313630000|2020-11-25 14:13:50|4989.54|4989.54|4989.54|4989.54|4989.54|4989.54|4989.54|4989.54|0
1606313640000|2020-11-25 14:14:00|4989.31|4989.31|4988.09|4988.09|4989.31|4989.31|4988.09|4988.09|0
1606313650000|2020-11-25 14:14:10|4988.36|4988.36|4988.44|4988.44|4988.44|4988.44|4988.36|4988.36|0
1606313670000|2020-11-25 14:14:30|4988.04|4988.04|4988.04|4988.04|4988.04|4988.04|4988.04|4988.04|0
1606313690000|2020-11-25 14:14:50|4987.05|4987.05|4987.05|4987.05|4987.05|4987.05|4987.05|4987.05|0
1606313700000|2020-11-25 14:15:00|4986.89|4986.89|4986.89|4986.89|4986.89|4986.89|4986.89|4986.89|0
1606313710000|2020-11-25 14:15:10|4986.2|4986.2|4985.82|4985.82|4986.2|4986.2|4985.82|4985.82|0
1606313720000|2020-11-25 14:15:20|4986.15|4986.15|4986.25|4986.25|4986.48|4986.48|4986.15|4986.15|0
1606313780000|2020-11-25 14:16:20|4986.59|4986.59|4986.88|4986.88|4986.88|4986.88|4986.59|4986.59|0
1606313790000|2020-11-25 14:16:30|4986.19|4986.19|4986.85|4986.85|4986.99|4986.99|4985.61|4985.61|0
1606313800000|2020-11-25 14:16:40|4986.74|4986.74|4986.74|4986.74|4986.74|4986.74|4986.74|4986.74|0
1606313810000|2020-11-25 14:16:50|4986.05|4986.05|4986.05|4986.05|4986.05|4986.05|4986.05|4986.05|0
1606313850000|2020-11-25 14:17:30|4985.99|4985.99|4985.83|4985.83|4985.99|4985.99|4985.83|4985.83|0
1606313860000|2020-11-25 14:17:40|4985.7|4985.7|4985.7|4985.7|4985.7|4985.7|4985.7|4985.7|0
1606313890000|2020-11-25 14:18:10|4985.93|4985.93|4986.46|4986.46|4986.46|4986.46|4985.93|4985.93|0
1606313910000|2020-11-25 14:18:30|4986.63|4986.63|4986.69|4986.69|4986.69|4986.69|4986.63|4986.63|0
1606313920000|2020-11-25 14:18:40|4988.06|4988.06|4988.06|4988.06|4988.06|4988.06|4988.06|4988.06|0
1606313970000|2020-11-25 14:19:30|4988.3|4988.3|4988.3|4988.3|4988.3|4988.3|4988.3|4988.3|0
1606313990000|2020-11-25 14:19:50|4988.36|4988.36|4988.36|4988.36|4988.36|4988.36|4988.36|4988.36|0
1606314030000|2020-11-25 14:20:30|4988.41|4988.41|4988.41|4988.41|4988.41|4988.41|4988.41|4988.41|0
1606314040000|2020-11-25 14:20:40|4989.79|4989.79|4989.1|4989.1|4989.79|4989.79|4989.1|4989.1|0
1606314050000|2020-11-25 14:20:50|4988.41|4988.41|4988.41|4988.41|4988.41|4988.41|4988.41|4988.41|0
1606314060000|2020-11-25 14:21:00|4988.3|4988.3|4988.18|4988.18|4988.3|4988.3|4988.18|4988.18|0
1606314070000|2020-11-25 14:21:10|4988.02|4988.02|4987.94|4987.94|4988.02|4988.02|4987.94|4987.94|0
1606314110000|2020-11-25 14:21:50|4987.82|4987.82|4988.05|4988.05|4988.05|4988.05|4987.82|4987.82|0
1606314120000|2020-11-25 14:22:00|4988.11|4988.11|4987.55|4987.55|4988.24|4988.24|4987.55|4987.55|0
1606314130000|2020-11-25 14:22:10|4987.61|4987.61|4987.61|4987.61|4987.61|4987.61|4987.61|4987.61|0
1606314140000|2020-11-25 14:22:20|4987.78|4987.78|4987.85|4987.85|4987.85|4987.85|4986.92|4986.92|0
1606314150000|2020-11-25 14:22:30|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|0
1606314160000|2020-11-25 14:22:40|4989.22|4989.22|4989.22|4989.22|4989.22|4989.22|4989.22|4989.22|0
1606314180000|2020-11-25 14:23:00|4989.11|4989.11|4989.11|4989.11|4989.11|4989.11|4989.11|4989.11|0
1606314200000|2020-11-25 14:23:20|4989.16|4989.16|4989.28|4989.28|4989.28|4989.28|4989.16|4989.16|0
1606314210000|2020-11-25 14:23:30|4988.59|4988.59|4988.59|4988.59|4988.59|4988.59|4988.59|4988.59|0
1606314220000|2020-11-25 14:23:40|4989.28|4989.28|4990.13|4990.13|4990.13|4990.13|4989.28|4989.28|0
1606314240000|2020-11-25 14:24:00|4990.19|4990.19|4990.19|4990.19|4990.19|4990.19|4990.19|4990.19|0
1606314250000|2020-11-25 14:24:10|4990.24|4990.24|4990.36|4990.36|4990.36|4990.36|4990.24|4990.24|0
1606314260000|2020-11-25 14:24:20|4990.44|4990.44|4990.19|4990.19|4990.44|4990.44|4990.19|4990.19|0
1606314270000|2020-11-25 14:24:30|4988.82|4988.82|4989.51|4989.51|4989.51|4989.51|4988.82|4988.82|0
1606314290000|2020-11-25 14:24:50|4989.37|4989.37|4989.21|4989.21|4989.37|4989.37|4989.21|4989.21|0
1606314300000|2020-11-25 14:25:00|4987.7|4987.7|4987.7|4987.7|4987.7|4987.7|4987.37|4987.37|0
1606314310000|2020-11-25 14:25:10|4987.47|4987.47|4987.58|4987.58|4987.58|4987.58|4987.47|4987.47|0
1606314320000|2020-11-25 14:25:20|4987.69|4987.69|4987.22|4987.22|4987.69|4987.69|4986.99|4986.99|0
1606314330000|2020-11-25 14:25:30|4987.27|4987.27|4987.5|4987.5|4987.5|4987.5|4987.27|4987.27|0
1606314340000|2020-11-25 14:25:40|4987.59|4987.59|4987.41|4987.41|4987.59|4987.59|4987.36|4987.36|0
1606314380000|2020-11-25 14:26:20|4987.55|4987.55|4987.78|4987.78|4987.78|4987.78|4987.55|4987.55|0
1606314400000|2020-11-25 14:26:40|4987.72|4987.72|4987.7|4987.7|4987.72|4987.72|4987.7|4987.7|0
1606314410000|2020-11-25 14:26:50|4987.58|4987.58|4987.53|4987.53|4987.58|4987.58|4987.53|4987.53|0
1606314420000|2020-11-25 14:27:00|4987.58|4987.58|4987.58|4987.58|4987.58|4987.58|4987.58|4987.58|0
1606314430000|2020-11-25 14:27:10|4988.27|4988.27|4987.58|4987.58|4988.27|4988.27|4987.58|4987.58|0
1606314440000|2020-11-25 14:27:20|4988.27|4988.27|4988.04|4988.04|4988.27|4988.27|4988.04|4988.04|0
1606314480000|2020-11-25 14:28:00|4987.36|4987.36|4987.88|4987.88|4988.64|4988.64|4987.36|4987.36|0
1606314490000|2020-11-25 14:28:10|4987.2|4987.2|4987.2|4987.2|4987.2|4987.2|4987.2|4987.2|0
1606314500000|2020-11-25 14:28:20|4986.79|4986.79|4984.67|4984.67|4986.79|4986.79|4984.67|4984.67|0
1606314510000|2020-11-25 14:28:30|4984.44|4984.44|4985.13|4985.13|4985.13|4985.13|4983.75|4983.75|0
1606314520000|2020-11-25 14:28:40|4984.71|4984.71|4984.4|4984.4|4984.71|4984.71|4984.4|4984.4|0
1606314540000|2020-11-25 14:29:00|4984.57|4984.57|4984.57|4984.57|4984.57|4984.57|4984.57|4984.57|0
1606314560000|2020-11-25 14:29:20|4984.34|4984.34|4984.01|4984.01|4984.34|4984.34|4984.01|4984.01|0
1606314570000|2020-11-25 14:29:30|4984.26|4984.26|4984.73|4984.73|4984.73|4984.73|4984.26|4984.26|0
1606314580000|2020-11-25 14:29:40|4984.67|4984.67|4984.67|4984.67|4984.67|4984.67|4984.67|4984.67|0
1606314590000|2020-11-25 14:29:50|4985.36|4985.36|4985.36|4985.36|4985.36|4985.36|4985.36|4985.36|0
1606314600000|2020-11-25 14:30:00|4985.42|4985.42|4988.88|4988.88|4988.88|4988.88|4985.42|4985.42|0
1606314610000|2020-11-25 14:30:10|4989.57|4989.57|4991.18|4991.18|4991.18|4991.18|4989.57|4989.57|0
1606314620000|2020-11-25 14:30:20|4989.8|4989.8|4990.49|4990.49|4990.49|4990.49|4989.8|4989.8|0
1606314630000|2020-11-25 14:30:30|4991.86|4991.86|4991.18|4991.18|4991.86|4991.86|4991.18|4991.18|0
1606314640000|2020-11-25 14:30:40|4991.41|4991.41|4992.01|4992.01|4992.01|4992.01|4991.33|4991.33|0
1606314650000|2020-11-25 14:30:50|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|4991.88|0
1606314660000|2020-11-25 14:31:00|4992.05|4992.05|4992.28|4992.28|4992.28|4992.28|4992.05|4992.05|0
1606314690000|2020-11-25 14:31:30|4992.97|4992.97|4993.77|4993.77|4993.77|4993.77|4992.97|4992.97|0
1606314710000|2020-11-25 14:31:50|4993.66|4993.66|4993.66|4993.66|4993.66|4993.66|4993.66|4993.66|0
1606314720000|2020-11-25 14:32:00|4993.77|4993.77|4993.77|4993.77|4993.77|4993.77|4993.77|4993.77|0
1606314730000|2020-11-25 14:32:10|4994.46|4994.46|4997.21|4997.21|4997.21|4997.21|4994.46|4994.46|0
1606314740000|2020-11-25 14:32:20|4995.83|4995.83|4996.92|4996.92|4996.92|4996.92|4995.83|4995.83|0
1606314750000|2020-11-25 14:32:30|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|0
1606314760000|2020-11-25 14:32:40|4995.55|4995.55|4996.37|4996.37|4996.37|4996.37|4995.55|4995.55|0
1606314770000|2020-11-25 14:32:50|4996.23|4996.23|4995.46|4995.46|4996.23|4996.23|4995.46|4995.46|0
1606314780000|2020-11-25 14:33:00|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|0
1606314800000|2020-11-25 14:33:20|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|4996.01|0
1606314810000|2020-11-25 14:33:30|4995.78|4995.78|4995.54|4995.54|4995.78|4995.78|4995.09|4995.09|0
1606314830000|2020-11-25 14:33:50|4994.86|4994.86|4994.91|4994.91|4995.08|4995.08|4994.85|4994.85|0
1606314840000|2020-11-25 14:34:00|4994.64|4994.64|4994.53|4994.53|4994.7|4994.7|4994.53|4994.53|0
1606314860000|2020-11-25 14:34:20|4994.64|4994.64|4994.87|4994.87|4994.87|4994.87|4994.64|4994.64|0
1606314870000|2020-11-25 14:34:30|4994.64|4994.64|4992.23|4992.23|4994.64|4994.64|4992.23|4992.23|0
1606314880000|2020-11-25 14:34:40|4992.31|4992.31|4993.51|4993.51|4993.51|4993.51|4992.14|4992.14|0
1606314890000|2020-11-25 14:34:50|4993.74|4993.74|4991.96|4991.96|4993.74|4993.74|4991.96|4991.96|0
1606314900000|2020-11-25 14:35:00|4992.19|4992.19|4993.22|4993.22|4993.22|4993.22|4992.19|4992.19|0
1606314910000|2020-11-25 14:35:10|4993.17|4993.17|4992.93|4992.93|4993.17|4993.17|4992.93|4992.93|0
1606314920000|2020-11-25 14:35:20|4992.85|4992.85|4992.47|4992.47|4992.85|4992.85|4992.38|4992.38|0
1606314930000|2020-11-25 14:35:30|4992.24|4992.24|4992.52|4992.52|4992.52|4992.52|4992.24|4992.24|0
1606314940000|2020-11-25 14:35:40|4992.58|4992.58|4992.35|4992.35|4992.58|4992.58|4992.35|4992.35|0
1606314950000|2020-11-25 14:35:50|4992.41|4992.41|4992.57|4992.57|4993.1|4993.1|4992.41|4992.41|0
1606314960000|2020-11-25 14:36:00|4992.82|4992.82|4992.63|4992.63|4992.82|4992.82|4992.63|4992.63|0
1606314980000|2020-11-25 14:36:20|4992.86|4992.86|4992.63|4992.63|4993.55|4993.55|4992.63|4992.63|0
1606314990000|2020-11-25 14:36:30|4992.47|4992.47|4992.3|4992.3|4992.47|4992.47|4992.3|4992.3|0
1606315000000|2020-11-25 14:36:40|4992.17|4992.17|4991.57|4991.57|4992.17|4992.17|4991.57|4991.57|0
1606315010000|2020-11-25 14:36:50|4991.34|4991.34|4991.42|4991.42|4991.42|4991.42|4991.34|4991.34|0
1606315020000|2020-11-25 14:37:00|4991.3|4991.3|4991.3|4991.3|4991.3|4991.3|4991.3|4991.3|0
1606315030000|2020-11-25 14:37:10|4991.14|4991.14|4991.42|4991.42|4991.83|4991.83|4991.14|4991.14|0
1606315040000|2020-11-25 14:37:20|4991.25|4991.25|4991.25|4991.25|4991.25|4991.25|4991.25|4991.25|0
1606315050000|2020-11-25 14:37:30|4991.33|4991.33|4992.12|4992.12|4992.12|4992.12|4991.33|4991.33|0
1606315060000|2020-11-25 14:37:40|4992.25|4992.25|4992.25|4992.25|4992.25|4992.25|4992.25|4992.25|0
1606315090000|2020-11-25 14:38:10|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|0
1606315100000|2020-11-25 14:38:20|4992.82|4992.82|4992.82|4992.82|4992.82|4992.82|4992.82|4992.82|0
1606315110000|2020-11-25 14:38:30|4992.65|4992.65|4994.1|4994.1|4994.1|4994.1|4992.6|4992.6|0
1606315120000|2020-11-25 14:38:40|4994.63|4994.63|4994.63|4994.63|4994.63|4994.63|4994.63|4994.63|0
1606315130000|2020-11-25 14:38:50|4994.8|4994.8|4995.21|4995.21|4995.21|4995.21|4994.8|4994.8|0
1606315140000|2020-11-25 14:39:00|4994.53|4994.53|4994.53|4994.53|4994.53|4994.53|4994.53|4994.53|0
1606315150000|2020-11-25 14:39:10|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|0
1606315170000|2020-11-25 14:39:30|4994.46|4994.46|4994.46|4994.46|4994.46|4994.46|4994.46|4994.46|0
1606315180000|2020-11-25 14:39:40|4994.63|4994.63|4994.75|4994.75|4994.86|4994.86|4994.63|4994.63|0
1606315190000|2020-11-25 14:39:50|4994.06|4994.06|4994|4994|4994.06|4994.06|4994|4994|0
1606315200000|2020-11-25 14:40:00|4994.14|4994.14|4993.64|4993.64|4994.38|4994.38|4993.64|4993.64|0
1606315210000|2020-11-25 14:40:10|4992.27|4992.27|4992.59|4992.59|4994.57|4994.57|4991.66|4991.66|0
1606315220000|2020-11-25 14:40:20|4992.54|4992.54|4992.48|4992.48|4992.54|4992.54|4992.48|4992.48|0
1606315230000|2020-11-25 14:40:30|4991.31|4991.31|4991.34|4991.34|4991.44|4991.44|4991.31|4991.31|0
1606315240000|2020-11-25 14:40:40|4991.42|4991.42|4991.23|4991.23|4991.5|4991.5|4991.23|4991.23|0
1606315250000|2020-11-25 14:40:50|4991.32|4991.32|4990.81|4990.81|4992.67|4992.67|4990.81|4990.81|0
1606315260000|2020-11-25 14:41:00|4990.58|4990.58|4990.37|4990.37|4990.64|4990.64|4990.37|4990.37|0
1606315270000|2020-11-25 14:41:10|4990.1|4990.1|4988.84|4988.84|4990.18|4990.18|4988.58|4988.58|0
1606315280000|2020-11-25 14:41:20|4989.25|4989.25|4990.1|4990.1|4990.18|4990.18|4989.25|4989.25|0
1606315290000|2020-11-25 14:41:30|4990.78|4990.78|4989.81|4989.81|4990.78|4990.78|4989.81|4989.81|0
1606315300000|2020-11-25 14:41:40|4990.08|4990.08|4988.84|4988.84|4990.56|4990.56|4988.84|4988.84|0
1606315310000|2020-11-25 14:41:50|4987.46|4987.46|4987.54|4987.54|4987.54|4987.54|4987.46|4987.46|0
1606315320000|2020-11-25 14:42:00|4987.28|4987.28|4986.87|4986.87|4987.28|4987.28|4986.87|4986.87|0
1606315330000|2020-11-25 14:42:10|4986.98|4986.98|4987.24|4987.24|4987.24|4987.24|4986.85|4986.85|0
1606315340000|2020-11-25 14:42:20|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|0
1606315350000|2020-11-25 14:42:30|4986.93|4986.93|4986.93|4986.93|4986.93|4986.93|4986.93|4986.93|0
1606315360000|2020-11-25 14:42:40|4987.34|4987.34|4987.42|4987.42|4987.42|4987.42|4987.34|4987.34|0
1606315380000|2020-11-25 14:43:00|4987.12|4987.12|4987.67|4987.67|4987.67|4987.67|4987.12|4987.12|0
1606315390000|2020-11-25 14:43:10|4987.54|4987.54|4987.54|4987.54|4987.62|4987.62|4987.54|4987.54|0
1606315400000|2020-11-25 14:43:20|4987.79|4987.79|4987.79|4987.79|4987.79|4987.79|4987.79|4987.79|0
1606315410000|2020-11-25 14:43:30|4987.87|4987.87|4990.04|4990.04|4990.04|4990.04|4987.87|4987.87|0
1606315420000|2020-11-25 14:43:40|4989.36|4989.36|4989.2|4989.2|4989.36|4989.36|4989.12|4989.12|0
1606315430000|2020-11-25 14:43:50|4989.37|4989.37|4989.45|4989.45|4989.45|4989.45|4989.37|4989.37|0
1606315440000|2020-11-25 14:44:00|4989.2|4989.2|4989.29|4989.29|4989.29|4989.29|4989.2|4989.2|0
1606315450000|2020-11-25 14:44:10|4989.4|4989.4|4989.4|4989.4|4989.4|4989.4|4989.4|4989.4|0
1606315460000|2020-11-25 14:44:20|4989.52|4989.52|4989.52|4989.52|4989.52|4989.52|4989.52|4989.52|0
1606315470000|2020-11-25 14:44:30|4989.6|4989.6|4989.6|4989.6|4989.6|4989.6|4989.6|4989.6|0
1606315490000|2020-11-25 14:44:50|4988.91|4988.91|4988.91|4988.91|4988.91|4988.91|4988.91|4988.91|0
1606315500000|2020-11-25 14:45:00|4988.83|4988.83|4987.07|4987.07|4988.83|4988.83|4987.07|4987.07|0
1606315510000|2020-11-25 14:45:10|4986.99|4986.99|4986.96|4986.96|4986.99|4986.99|4986.82|4986.82|0
1606315520000|2020-11-25 14:45:20|4987.19|4987.19|4987.86|4987.86|4988.1|4988.1|4986.96|4986.96|0
1606315530000|2020-11-25 14:45:30|4987.73|4987.73|4987.73|4987.73|4987.73|4987.73|4987.73|4987.73|0
1606315540000|2020-11-25 14:45:40|4988.07|4988.07|4987.84|4987.84|4988.07|4988.07|4987.84|4987.84|0
1606315560000|2020-11-25 14:46:00|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|4988.53|0
1606315570000|2020-11-25 14:46:10|4987.84|4987.84|4987.73|4987.73|4987.98|4987.98|4987.73|4987.73|0
1606315580000|2020-11-25 14:46:20|4987.67|4987.67|4987.56|4987.56|4987.67|4987.67|4987.56|4987.56|0
1606315590000|2020-11-25 14:46:30|4987.62|4987.62|4986.24|4986.24|4987.62|4987.62|4986.24|4986.24|0
1606315610000|2020-11-25 14:46:50|4987.62|4987.62|4987.62|4987.62|4987.62|4987.62|4987.62|4987.62|0
1606315620000|2020-11-25 14:47:00|4987.44|4987.44|4987.44|4987.44|4987.44|4987.44|4987.44|4987.44|0
1606315640000|2020-11-25 14:47:20|4987.53|4987.53|4987.69|4987.69|4987.69|4987.69|4987.53|4987.53|0
1606315650000|2020-11-25 14:47:30|4987.63|4987.63|4987.66|4987.66|4987.66|4987.66|4987.52|4987.52|0
1606315660000|2020-11-25 14:47:40|4987.89|4987.89|4987.89|4987.89|4987.89|4987.89|4987.89|4987.89|0
1606315670000|2020-11-25 14:47:50|4988.12|4988.12|4987.96|4987.96|4988.2|4988.2|4987.96|4987.96|0
1606315690000|2020-11-25 14:48:10|4988.22|4988.22|4989.85|4989.85|4990.53|4990.53|4988.22|4988.22|0
1606315710000|2020-11-25 14:48:30|4988.76|4988.76|4988.62|4988.62|4988.76|4988.76|4988.62|4988.62|0
1606315720000|2020-11-25 14:48:40|4988.68|4988.68|4987.8|4987.8|4989.08|4989.08|4987.8|4987.8|0
1606315730000|2020-11-25 14:48:50|4987.68|4987.68|4987.55|4987.55|4987.68|4987.68|4987.55|4987.55|0
1606315760000|2020-11-25 14:49:20|4987.38|4987.38|4987.38|4987.38|4987.38|4987.38|4987.38|4987.38|0
1606315780000|2020-11-25 14:49:40|4987.51|4987.51|4986.82|4986.82|4987.51|4987.51|4986.82|4986.82|0
1606315790000|2020-11-25 14:49:50|4986.66|4986.66|4986.37|4986.37|4986.66|4986.66|4986.14|4986.14|0
1606315800000|2020-11-25 14:50:00|4985.68|4985.68|4985.6|4985.6|4985.68|4985.68|4985.6|4985.6|0
1606315810000|2020-11-25 14:50:10|4985.47|4985.47|4985.47|4985.47|4985.47|4985.47|4985.47|4985.47|0
1606315820000|2020-11-25 14:50:20|4985.6|4985.6|4985.6|4985.6|4985.6|4985.6|4985.6|4985.6|0
1606315830000|2020-11-25 14:50:30|4985.48|4985.48|4985.48|4985.48|4985.48|4985.48|4985.48|4985.48|0
1606315840000|2020-11-25 14:50:40|4985.73|4985.73|4987.42|4987.42|4987.42|4987.42|4985.73|4985.73|0
1606315850000|2020-11-25 14:50:50|4988.11|4988.11|4988.11|4988.11|4988.11|4988.11|4988.11|4988.11|0
1606315860000|2020-11-25 14:51:00|4988.05|4988.05|4988.99|4988.99|4988.99|4988.99|4988.05|4988.05|0
1606315870000|2020-11-25 14:51:10|4989.79|4989.79|4990.48|4990.48|4990.48|4990.48|4989.79|4989.79|0
1606315890000|2020-11-25 14:51:30|4989.79|4989.79|4989.79|4989.79|4989.79|4989.79|4989.79|4989.79|0
1606315900000|2020-11-25 14:51:40|4990.48|4990.48|4990.48|4990.48|4990.48|4990.48|4990.48|4990.48|0
1606315910000|2020-11-25 14:51:50|4991.01|4991.01|4991.07|4991.07|4991.07|4991.07|4991.01|4991.01|0
1606315920000|2020-11-25 14:52:00|4990.38|4990.38|4990.32|4990.32|4990.38|4990.38|4990.32|4990.32|0
1606315940000|2020-11-25 14:52:20|4990.49|4990.49|4991.34|4991.34|4991.34|4991.34|4990.49|4990.49|0
1606315950000|2020-11-25 14:52:30|4991.74|4991.74|4992.26|4992.26|4992.26|4992.26|4991.57|4991.57|0
1606315960000|2020-11-25 14:52:40|4992.73|4992.73|4992.73|4992.73|4992.73|4992.73|4992.73|4992.73|0
1606315980000|2020-11-25 14:53:00|4992.86|4992.86|4993.91|4993.91|4993.91|4993.91|4992.86|4992.86|0
1606315990000|2020-11-25 14:53:10|4994.14|4994.14|4992.21|4992.21|4994.14|4994.14|4992.15|4992.15|0
1606316000000|2020-11-25 14:53:20|4991.74|4991.74|4991.05|4991.05|4991.74|4991.74|4991.05|4991.05|0
1606316010000|2020-11-25 14:53:30|4990.82|4990.82|4990.82|4990.82|4991.05|4991.05|4990.82|4990.82|0
1606316020000|2020-11-25 14:53:40|4990.59|4990.59|4990.59|4990.59|4990.59|4990.59|4990.59|4990.59|0
1606316030000|2020-11-25 14:53:50|4990.7|4990.7|4990.56|4990.56|4990.7|4990.7|4990.56|4990.56|0
1606316040000|2020-11-25 14:54:00|4991.25|4991.25|4991.25|4991.25|4991.25|4991.25|4991.25|4991.25|0
1606316050000|2020-11-25 14:54:10|4990.78|4990.78|4989.85|4989.85|4990.78|4990.78|4989.85|4989.85|0
1606316060000|2020-11-25 14:54:20|4989.73|4989.73|4988.01|4988.01|4989.79|4989.79|4988.01|4988.01|0
1606316070000|2020-11-25 14:54:30|4987.9|4987.9|4987.15|4987.15|4987.9|4987.9|4987.15|4987.15|0
1606316080000|2020-11-25 14:54:40|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|0
1606316090000|2020-11-25 14:54:50|4987.19|4987.19|4987.19|4987.19|4987.19|4987.19|4987.19|4987.19|0
1606316100000|2020-11-25 14:55:00|4987.8|4987.8|4987.92|4987.92|4988.09|4988.09|4987.8|4987.8|0
1606316120000|2020-11-25 14:55:20|4987.23|4987.23|4986.28|4986.28|4987.23|4987.23|4986.28|4986.28|0
1606316150000|2020-11-25 14:55:50|4986.1|4986.1|4985.99|4985.99|4986.1|4986.1|4985.99|4985.99|0
1606316160000|2020-11-25 14:56:00|4985.3|4985.3|4985|4985|4985.3|4985.3|4985|4985|0
1606316180000|2020-11-25 14:56:20|4984.94|4984.94|4985.74|4985.74|4986.31|4986.31|4984.94|4984.94|0
1606316190000|2020-11-25 14:56:30|4985.8|4985.8|4985.86|4985.86|4985.86|4985.86|4985.8|4985.8|0
1606316210000|2020-11-25 14:56:50|4985.99|4985.99|4986.68|4986.68|4986.68|4986.68|4985.99|4985.99|0
1606316220000|2020-11-25 14:57:00|4986.35|4986.35|4986|4986|4986.35|4986.35|4986|4986|0
1606316230000|2020-11-25 14:57:10|4986.13|4986.13|4986.62|4986.62|4986.62|4986.62|4986.02|4986.02|0
1606316240000|2020-11-25 14:57:20|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|0
1606316250000|2020-11-25 14:57:30|4986.75|4986.75|4985.93|4985.93|4986.75|4986.75|4985.93|4985.93|0
1606316260000|2020-11-25 14:57:40|4985.77|4985.77|4985.99|4985.99|4985.99|4985.99|4985.77|4985.77|0
1606316280000|2020-11-25 14:58:00|4986.08|4986.08|4986.08|4986.08|4986.08|4986.08|4986.08|4986.08|0
1606316290000|2020-11-25 14:58:10|4985.39|4985.39|4985.39|4985.39|4985.39|4985.39|4985.39|4985.39|0
1606316300000|2020-11-25 14:58:20|4985.02|4985.02|4984.89|4984.89|4985.02|4985.02|4984.89|4984.89|0
1606316310000|2020-11-25 14:58:30|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|4984.94|0
1606316320000|2020-11-25 14:58:40|4984.26|4984.26|4984.02|4984.02|4984.26|4984.26|4984.02|4984.02|0
1606316330000|2020-11-25 14:58:50|4983.34|4983.34|4983.25|4983.25|4983.34|4983.34|4983.25|4983.25|0
1606316340000|2020-11-25 14:59:00|4983.12|4983.12|4983.25|4983.25|4983.25|4983.25|4983.12|4983.12|0
1606316360000|2020-11-25 14:59:20|4983.94|4983.94|4983.88|4983.88|4983.94|4983.94|4983.88|4983.88|0
1606316380000|2020-11-25 14:59:40|4984.06|4984.06|4982.4|4982.4|4984.06|4984.06|4982.4|4982.4|0
1606316390000|2020-11-25 14:59:50|4982.16|4982.16|4981.93|4981.93|4982.16|4982.16|4981.93|4981.93|0
1606316400000|2020-11-25 15:00:00|4981.79|4981.79|4981.11|4981.11|4981.93|4981.93|4981.11|4981.11|0
1606316410000|2020-11-25 15:00:10|4981.79|4981.79|4982.48|4982.48|4982.48|4982.48|4981.79|4981.79|0
1606316420000|2020-11-25 15:00:20|4982.54|4982.54|4982.54|4982.54|4982.54|4982.54|4982.54|4982.54|0
1606316440000|2020-11-25 15:00:40|4982.67|4982.67|4982.6|4982.6|4982.73|4982.73|4982.6|4982.6|0
1606316450000|2020-11-25 15:00:50|4982.73|4982.73|4982.8|4982.8|4982.8|4982.8|4982.73|4982.73|0
1606316460000|2020-11-25 15:01:00|4982.74|4982.74|4983.33|4983.33|4983.43|4983.43|4982.74|4982.74|0
1606316470000|2020-11-25 15:01:10|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|0
1606316490000|2020-11-25 15:01:30|4984.26|4984.26|4983.53|4983.53|4984.26|4984.26|4983.53|4983.53|0
1606316500000|2020-11-25 15:01:40|4983.48|4983.48|4983.48|4983.48|4983.48|4983.48|4983.48|4983.48|0
1606316510000|2020-11-25 15:01:50|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|4984.16|0
1606316520000|2020-11-25 15:02:00|4983.61|4983.61|4982.71|4982.71|4983.61|4983.61|4982.71|4982.71|0
1606316530000|2020-11-25 15:02:10|4982.02|4982.02|4982.24|4982.24|4982.24|4982.24|4982.02|4982.02|0
1606316550000|2020-11-25 15:02:30|4981.55|4981.55|4981.55|4981.55|4981.55|4981.55|4981.55|4981.55|0
1606316560000|2020-11-25 15:02:40|4981.44|4981.44|4981.38|4981.38|4981.44|4981.44|4981.38|4981.38|0
1606316580000|2020-11-25 15:03:00|4981.44|4981.44|4980.54|4980.54|4981.59|4981.59|4980.54|4980.54|0
1606316590000|2020-11-25 15:03:10|4980.59|4980.59|4980.59|4980.59|4980.59|4980.59|4980.59|4980.59|0
1606316600000|2020-11-25 15:03:20|4980.71|4980.71|4980.82|4980.82|4980.82|4980.82|4980.71|4980.71|0
1606316610000|2020-11-25 15:03:30|4981.51|4981.51|4981.17|4981.17|4981.51|4981.51|4981.17|4981.17|0
1606316620000|2020-11-25 15:03:40|4981.22|4981.22|4980.99|4980.99|4981.22|4981.22|4980.99|4980.99|0
1606316630000|2020-11-25 15:03:50|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|4980.91|0
1606316640000|2020-11-25 15:04:00|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|4981.04|0
1606316650000|2020-11-25 15:04:10|4980.87|4980.87|4980.3|4980.3|4980.87|4980.87|4980.3|4980.3|0
1606316660000|2020-11-25 15:04:20|4980.13|4980.13|4980.24|4980.24|4980.3|4980.3|4980.13|4980.13|0
1606316670000|2020-11-25 15:04:30|4980.3|4980.3|4980.3|4980.3|4980.3|4980.3|4980.3|4980.3|0
1606316700000|2020-11-25 15:05:00|4979.97|4979.97|4979.28|4979.28|4979.97|4979.97|4979.28|4979.28|0
1606316710000|2020-11-25 15:05:10|4979.97|4979.97|4980.79|4980.79|4980.79|4980.79|4979.97|4979.97|0
1606316720000|2020-11-25 15:05:20|4980.92|4980.92|4981.06|4981.06|4981.06|4981.06|4980.92|4980.92|0
1606316730000|2020-11-25 15:05:30|4981.75|4981.75|4981.86|4981.86|4981.86|4981.86|4981.75|4981.75|0
1606316750000|2020-11-25 15:05:50|4982.55|4982.55|4982.55|4982.55|4982.55|4982.55|4982.55|4982.55|0
1606316760000|2020-11-25 15:06:00|4982.72|4982.72|4983.22|4983.22|4983.22|4983.22|4982.72|4982.72|0
1606316770000|2020-11-25 15:06:10|4983.27|4983.27|4983.85|4983.85|4983.96|4983.96|4983.27|4983.27|0
1606316780000|2020-11-25 15:06:20|4983.79|4983.79|4983.73|4983.73|4983.79|4983.79|4983.73|4983.73|0
1606316790000|2020-11-25 15:06:30|4984.42|4984.42|4984.65|4984.65|4984.65|4984.65|4984.42|4984.42|0
1606316800000|2020-11-25 15:06:40|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|4984.79|0
1606316810000|2020-11-25 15:06:50|4984.71|4984.71|4980.89|4980.89|4984.71|4984.71|4980.89|4980.89|0
1606316830000|2020-11-25 15:07:10|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|0
1606316840000|2020-11-25 15:07:20|4981.01|4981.01|4981.01|4981.01|4981.01|4981.01|4981.01|4981.01|0
1606316870000|2020-11-25 15:07:50|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|0
1606316880000|2020-11-25 15:08:00|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|0
1606316890000|2020-11-25 15:08:10|4980.55|4980.55|4980.55|4980.55|4980.55|4980.55|4980.55|4980.55|0
1606316900000|2020-11-25 15:08:20|4980.31|4980.31|4979.36|4979.36|4980.31|4980.31|4979.36|4979.36|0
1606316910000|2020-11-25 15:08:30|4977.98|4977.98|4977.64|4977.64|4977.98|4977.98|4977.64|4977.64|0
1606316920000|2020-11-25 15:08:40|4978.33|4978.33|4978.33|4978.33|4978.33|4978.33|4978.33|4978.33|0
1606316930000|2020-11-25 15:08:50|4977.59|4977.59|4977.62|4977.62|4977.75|4977.75|4977.59|4977.59|0
1606316950000|2020-11-25 15:09:10|4977.75|4977.75|4977.75|4977.75|4977.83|4977.83|4977.75|4977.75|0
1606316960000|2020-11-25 15:09:20|4977.87|4977.87|4977.87|4977.87|4977.87|4977.87|4977.87|4977.87|0
1606316970000|2020-11-25 15:09:30|4977.81|4977.81|4977.81|4977.81|4977.81|4977.81|4977.81|4977.81|0
1606316980000|2020-11-25 15:09:40|4977.56|4977.56|4977.75|4977.75|4977.75|4977.75|4977.48|4977.48|0
1606316990000|2020-11-25 15:09:50|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|0
1606317000000|2020-11-25 15:10:00|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|0
1606317010000|2020-11-25 15:10:10|4977.45|4977.45|4976.76|4976.76|4977.45|4977.45|4976.76|4976.76|0
1606317020000|2020-11-25 15:10:20|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|0
1606317030000|2020-11-25 15:10:30|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|0
1606317040000|2020-11-25 15:10:40|4976.62|4976.62|4976.62|4976.62|4976.62|4976.62|4976.62|4976.62|0
1606317060000|2020-11-25 15:11:00|4976.7|4976.7|4976.22|4976.22|4976.76|4976.76|4976.22|4976.22|0
1606317070000|2020-11-25 15:11:10|4977.6|4977.6|4976.78|4976.78|4977.6|4977.6|4976.78|4976.78|0
1606317090000|2020-11-25 15:11:30|4977.02|4977.02|4976.86|4976.86|4977.1|4977.1|4976.86|4976.86|0
1606317110000|2020-11-25 15:11:50|4976.97|4976.97|4976.8|4976.8|4976.97|4976.97|4976.8|4976.8|0
1606317120000|2020-11-25 15:12:00|4976.67|4976.67|4976.8|4976.8|4976.8|4976.8|4976.67|4976.67|0
1606317130000|2020-11-25 15:12:10|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|0
1606317160000|2020-11-25 15:12:40|4977.41|4977.41|4977.29|4977.29|4977.41|4977.41|4977.29|4977.29|0
1606317180000|2020-11-25 15:13:00|4975.92|4975.92|4975.23|4975.23|4975.92|4975.92|4975.23|4975.23|0
1606317190000|2020-11-25 15:13:10|4975.1|4975.1|4975.1|4975.1|4975.1|4975.1|4975.1|4975.1|0
1606317210000|2020-11-25 15:13:30|4975.18|4975.18|4975.04|4975.04|4975.18|4975.18|4975.04|4975.04|0
1606317220000|2020-11-25 15:13:40|4974.99|4974.99|4973.64|4973.64|4974.99|4974.99|4973.64|4973.64|0
1606317230000|2020-11-25 15:13:50|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|4973.47|0
1606317250000|2020-11-25 15:14:10|4973.22|4973.22|4973.06|4973.06|4973.22|4973.22|4973.06|4973.06|0
1606317260000|2020-11-25 15:14:20|4972.37|4972.37|4972.24|4972.24|4972.37|4972.37|4972.24|4972.24|0
1606317270000|2020-11-25 15:14:30|4972.29|4972.29|4972.29|4972.29|4972.29|4972.29|4972.29|4972.29|0
1606317310000|2020-11-25 15:15:10|4972.43|4972.43|4972.43|4972.43|4972.43|4972.43|4972.43|4972.43|0
1606317320000|2020-11-25 15:15:20|4972.76|4972.76|4972.84|4972.84|4973.09|4973.09|4972.76|4972.76|0
1606317350000|2020-11-25 15:15:50|4973.07|4973.07|4973.64|4973.64|4973.64|4973.64|4973.07|4973.07|0
1606317360000|2020-11-25 15:16:00|4974.33|4974.33|4975.01|4975.01|4975.01|4975.01|4974.33|4974.33|0
1606317370000|2020-11-25 15:16:10|4975.7|4975.7|4976.45|4976.45|4976.45|4976.45|4975.7|4975.7|0
1606317380000|2020-11-25 15:16:20|4976.7|4976.7|4976.61|4976.61|4976.7|4976.7|4976.61|4976.61|0
1606317440000|2020-11-25 15:17:20|4976.37|4976.37|4976.45|4976.45|4976.7|4976.7|4976.37|4976.37|0
1606317450000|2020-11-25 15:17:30|4975.76|4975.76|4975.33|4975.33|4975.76|4975.76|4975.33|4975.33|0
1606317460000|2020-11-25 15:17:40|4975.16|4975.16|4975.16|4975.16|4975.16|4975.16|4975.16|4975.16|0
1606317480000|2020-11-25 15:18:00|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|0
1606317490000|2020-11-25 15:18:10|4975.76|4975.76|4975.01|4975.01|4975.93|4975.93|4975.01|4975.01|0
1606317500000|2020-11-25 15:18:20|4975.26|4975.26|4975.71|4975.71|4975.71|4975.71|4975.02|4975.02|0
1606317510000|2020-11-25 15:18:30|4975.84|4975.84|4976.01|4976.01|4976.01|4976.01|4975.84|4975.84|0
1606317530000|2020-11-25 15:18:50|4976.7|4976.7|4977.65|4977.65|4977.65|4977.65|4976.7|4976.7|0
1606317540000|2020-11-25 15:19:00|4977.73|4977.73|4977.81|4977.81|4977.81|4977.81|4977.73|4977.73|0
1606317550000|2020-11-25 15:19:10|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|0
1606317570000|2020-11-25 15:19:30|4978.09|4978.09|4978.03|4978.03|4978.2|4978.2|4977.92|4977.92|0
1606317580000|2020-11-25 15:19:40|4977.97|4977.97|4978.03|4978.03|4978.09|4978.09|4977.97|4977.97|0
1606317590000|2020-11-25 15:19:50|4977.34|4977.34|4977.21|4977.21|4977.34|4977.34|4977.21|4977.21|0
1606317600000|2020-11-25 15:20:00|4977.04|4977.04|4976.96|4976.96|4977.04|4977.04|4976.78|4976.78|0
1606317610000|2020-11-25 15:20:10|4976.85|4976.85|4975.38|4975.38|4977.02|4977.02|4975.38|4975.38|0
1606317630000|2020-11-25 15:20:30|4975.55|4975.55|4975.95|4975.95|4975.95|4975.95|4975.55|4975.55|0
1606317660000|2020-11-25 15:21:00|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|4975.78|0
1606317670000|2020-11-25 15:21:10|4975.54|4975.54|4975.65|4975.65|4975.65|4975.65|4975.54|4975.54|0
1606317700000|2020-11-25 15:21:40|4975.59|4975.59|4975.43|4975.43|4975.59|4975.59|4975.43|4975.43|0
1606317730000|2020-11-25 15:22:10|4975.56|4975.56|4976.38|4976.38|4976.38|4976.38|4975.56|4975.56|0
1606317740000|2020-11-25 15:22:20|4976.27|4976.27|4976.1|4976.1|4976.27|4976.27|4976.1|4976.1|0
1606317750000|2020-11-25 15:22:30|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|0
1606317760000|2020-11-25 15:22:40|4976.92|4976.92|4977.72|4977.72|4977.72|4977.72|4976.92|4976.92|0
1606317770000|2020-11-25 15:22:50|4977.86|4977.86|4977.86|4977.86|4977.86|4977.86|4977.86|4977.86|0
1606317780000|2020-11-25 15:23:00|4978.09|4978.09|4979.5|4979.5|4979.5|4979.5|4978.09|4978.09|0
1606317790000|2020-11-25 15:23:10|4979.56|4979.56|4979.45|4979.45|4979.56|4979.56|4979.45|4979.45|0
1606317800000|2020-11-25 15:23:20|4980.14|4980.14|4979.97|4979.97|4980.14|4980.14|4979.97|4979.97|0
1606317810000|2020-11-25 15:23:30|4979.91|4979.91|4980.03|4980.03|4980.16|4980.16|4979.91|4979.91|0
1606317820000|2020-11-25 15:23:40|4979.97|4979.97|4980.14|4980.14|4980.14|4980.14|4979.97|4979.97|0
1606317830000|2020-11-25 15:23:50|4980.06|4980.06|4979.81|4979.81|4980.06|4980.06|4979.81|4979.81|0
1606317850000|2020-11-25 15:24:10|4979.94|4979.94|4979.94|4979.94|4979.94|4979.94|4979.94|4979.94|0
1606317860000|2020-11-25 15:24:20|4980.1|4980.1|4980.1|4980.1|4980.1|4980.1|4980.02|4980.02|0
1606317870000|2020-11-25 15:24:30|4982.2|4982.2|4982.11|4982.11|4982.2|4982.2|4981.43|4981.43|0
1606317880000|2020-11-25 15:24:40|4980.61|4980.61|4980.61|4980.61|4980.61|4980.61|4980.61|4980.61|0
1606317890000|2020-11-25 15:24:50|4981.02|4981.02|4980.33|4980.33|4981.02|4981.02|4980.33|4980.33|0
1606317900000|2020-11-25 15:25:00|4980.06|4980.06|4979.93|4979.93|4980.06|4980.06|4979.93|4979.93|0
1606317910000|2020-11-25 15:25:10|4979.87|4979.87|4979.87|4979.87|4979.87|4979.87|4979.87|4979.87|0
1606317920000|2020-11-25 15:25:20|4979.99|4979.99|4979.74|4979.74|4979.99|4979.99|4979.74|4979.74|0
1606317930000|2020-11-25 15:25:30|4980.42|4980.42|4981.8|4981.8|4982.49|4982.49|4980.42|4980.42|0
1606317940000|2020-11-25 15:25:40|4981.74|4981.74|4981.06|4981.06|4981.74|4981.74|4981.06|4981.06|0
1606317950000|2020-11-25 15:25:50|4981.47|4981.47|4981.47|4981.47|4981.47|4981.47|4981.47|4981.47|0
1606317960000|2020-11-25 15:26:00|4981.23|4981.23|4981.46|4981.46|4981.46|4981.46|4981.23|4981.23|0
1606317970000|2020-11-25 15:26:10|4981.13|4981.13|4980.97|4980.97|4981.13|4981.13|4980.97|4980.97|0
1606317980000|2020-11-25 15:26:20|4980.83|4980.83|4981|4981|4981|4981|4980.83|4980.83|0
1606317990000|2020-11-25 15:26:30|4980.83|4980.83|4980.75|4980.75|4980.83|4980.83|4980.75|4980.75|0
1606318010000|2020-11-25 15:26:50|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|0
1606318030000|2020-11-25 15:27:10|4980.79|4980.79|4980.79|4980.79|4980.79|4980.79|4980.79|4980.79|0
1606318050000|2020-11-25 15:27:30|4980.9|4980.9|4980.9|4980.9|4980.9|4980.9|4980.9|4980.9|0
1606318060000|2020-11-25 15:27:40|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|4981.23|0
1606318070000|2020-11-25 15:27:50|4981.4|4981.4|4981.63|4981.63|4981.63|4981.63|4981.4|4981.4|0
1606318080000|2020-11-25 15:28:00|4981.55|4981.55|4980.75|4980.75|4981.55|4981.55|4980.75|4980.75|0
1606318090000|2020-11-25 15:28:10|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|0
1606318100000|2020-11-25 15:28:20|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|0
1606318110000|2020-11-25 15:28:30|4979.87|4979.87|4979.87|4979.87|4979.87|4979.87|4979.87|4979.87|0
1606318120000|2020-11-25 15:28:40|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|0
1606318130000|2020-11-25 15:28:50|4978.95|4978.95|4978.72|4978.72|4978.95|4978.95|4978.72|4978.72|0
1606318150000|2020-11-25 15:29:10|4978.58|4978.58|4978.58|4978.58|4978.58|4978.58|4978.58|4978.58|0
1606318200000|2020-11-25 15:30:00|4978.67|4978.67|4977.98|4977.98|4978.67|4978.67|4977.81|4977.81|0
1606318210000|2020-11-25 15:30:10|4977.29|4977.29|4979.52|4979.52|4979.52|4979.52|4976.96|4976.96|0
1606318220000|2020-11-25 15:30:20|4979.46|4979.46|4978.09|4978.09|4979.46|4979.46|4978.09|4978.09|0
1606318230000|2020-11-25 15:30:30|4978.22|4978.22|4978.22|4978.22|4978.22|4978.22|4978.22|4978.22|0
1606318240000|2020-11-25 15:30:40|4978.16|4978.16|4978.22|4978.22|4978.34|4978.34|4978.05|4978.05|0
1606318250000|2020-11-25 15:30:50|4978.91|4978.91|4978.91|4978.91|4978.91|4978.91|4978.91|4978.91|0
1606318260000|2020-11-25 15:31:00|4979.05|4979.05|4980.06|4980.06|4980.06|4980.06|4979.05|4979.05|0
1606318270000|2020-11-25 15:31:10|4980.01|4980.01|4981.38|4981.38|4981.38|4981.38|4980.01|4980.01|0
1606318280000|2020-11-25 15:31:20|4981.44|4981.44|4981.44|4981.44|4981.44|4981.44|4981.44|4981.44|0
1606318290000|2020-11-25 15:31:30|4981.57|4981.57|4981.88|4981.88|4981.88|4981.88|4981.57|4981.57|0
1606318300000|2020-11-25 15:31:40|4982.11|4982.11|4982.8|4982.8|4982.8|4982.8|4982.11|4982.11|0
1606318310000|2020-11-25 15:31:50|4982.74|4982.74|4982.62|4982.62|4982.74|4982.74|4982.62|4982.62|0
1606318320000|2020-11-25 15:32:00|4982.46|4982.46|4981.95|4981.95|4982.46|4982.46|4981.95|4981.95|0
1606318330000|2020-11-25 15:32:10|4982.08|4982.08|4982.08|4982.08|4982.08|4982.08|4982.08|4982.08|0
1606318360000|2020-11-25 15:32:40|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|4982.77|0
1606318390000|2020-11-25 15:33:10|4983.45|4983.45|4983.45|4983.45|4983.45|4983.45|4983.45|4983.45|0
1606318400000|2020-11-25 15:33:20|4983.63|4983.63|4983.68|4983.68|4983.68|4983.68|4983.63|4983.63|0
1606318410000|2020-11-25 15:33:30|4983|4983|4983.11|4983.11|4983.11|4983.11|4983|4983|0
1606318420000|2020-11-25 15:33:40|4983.38|4983.38|4984.06|4984.06|4984.06|4984.06|4983.38|4983.38|0
1606318430000|2020-11-25 15:33:50|4983.95|4983.95|4983.82|4983.82|4983.95|4983.95|4983.82|4983.82|0
1606318450000|2020-11-25 15:34:10|4983.13|4983.13|4983.13|4983.13|4983.13|4983.13|4983.13|4983.13|0
1606318460000|2020-11-25 15:34:20|4983|4983|4981.78|4981.78|4983.13|4983.13|4981.78|4981.78|0
1606318470000|2020-11-25 15:34:30|4981.92|4981.92|4981.92|4981.92|4981.92|4981.92|4981.92|4981.92|0
1606318480000|2020-11-25 15:34:40|4982.09|4982.09|4982.09|4982.09|4982.09|4982.09|4982.09|4982.09|0
1606318500000|2020-11-25 15:35:00|4981.82|4981.82|4982.51|4982.51|4982.51|4982.51|4981.82|4981.82|0
1606318510000|2020-11-25 15:35:10|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|4982.91|0
1606318520000|2020-11-25 15:35:20|4982.78|4982.78|4982.15|4982.15|4982.78|4982.78|4982.15|4982.15|0
1606318530000|2020-11-25 15:35:30|4982.01|4982.01|4981.09|4981.09|4982.01|4982.01|4981.09|4981.09|0
1606318540000|2020-11-25 15:35:40|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|0
1606318550000|2020-11-25 15:35:50|4980.67|4980.67|4980.51|4980.51|4980.67|4980.67|4980.51|4980.51|0
1606318560000|2020-11-25 15:36:00|4980.38|4980.38|4979.42|4979.42|4980.38|4980.38|4979.42|4979.42|0
1606318570000|2020-11-25 15:36:10|4979.15|4979.15|4979.05|4979.05|4979.29|4979.29|4979.05|4979.05|0
1606318580000|2020-11-25 15:36:20|4978.97|4978.97|4978.28|4978.28|4978.97|4978.97|4978.28|4978.28|0
1606318590000|2020-11-25 15:36:30|4978.17|4978.17|4978.17|4978.17|4978.17|4978.17|4978.17|4978.17|0
1606318600000|2020-11-25 15:36:40|4977.88|4977.88|4977.6|4977.6|4977.91|4977.91|4977.6|4977.6|0
1606318610000|2020-11-25 15:36:50|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|0
1606318620000|2020-11-25 15:37:00|4976.94|4976.94|4976.25|4976.25|4976.94|4976.94|4976.25|4976.25|0
1606318630000|2020-11-25 15:37:10|4976.36|4976.36|4975.62|4975.62|4976.36|4976.36|4975.62|4975.62|0
1606318640000|2020-11-25 15:37:20|4975.73|4975.73|4974.97|4974.97|4975.73|4975.73|4974.97|4974.97|0
1606318650000|2020-11-25 15:37:30|4974.8|4974.8|4974.57|4974.57|4974.8|4974.8|4974.57|4974.57|0
1606318660000|2020-11-25 15:37:40|4974.49|4974.49|4974.49|4974.49|4974.49|4974.49|4974.49|4974.49|0
1606318670000|2020-11-25 15:37:50|4974.65|4974.65|4975.31|4975.31|4975.31|4975.31|4974.62|4974.62|0
1606318680000|2020-11-25 15:38:00|4975.47|4975.47|4976.15|4976.15|4976.84|4976.84|4975.47|4975.47|0
1606318690000|2020-11-25 15:38:10|4975.98|4975.98|4976.21|4976.21|4976.21|4976.21|4975.98|4975.98|0
1606318700000|2020-11-25 15:38:20|4976.32|4976.32|4976.32|4976.32|4976.32|4976.32|4976.32|4976.32|0
1606318710000|2020-11-25 15:38:30|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|0
1606318720000|2020-11-25 15:38:40|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|0
1606318730000|2020-11-25 15:38:50|4976.28|4976.28|4976.59|4976.59|4976.59|4976.59|4976.2|4976.2|0
1606318740000|2020-11-25 15:39:00|4975.9|4975.9|4976.36|4976.36|4976.59|4976.59|4975.9|4975.9|0
1606318750000|2020-11-25 15:39:10|4976.53|4976.53|4976.36|4976.36|4976.53|4976.53|4976.36|4976.36|0
1606318760000|2020-11-25 15:39:20|4977.05|4977.05|4977.05|4977.05|4977.05|4977.05|4977.05|4977.05|0
1606318770000|2020-11-25 15:39:30|4977.73|4977.73|4977.27|4977.27|4977.73|4977.73|4977.27|4977.27|0
1606318780000|2020-11-25 15:39:40|4977.44|4977.44|4976.53|4976.53|4977.44|4977.44|4976.53|4976.53|0
1606318790000|2020-11-25 15:39:50|4976.39|4976.39|4975.88|4975.88|4976.39|4976.39|4975.88|4975.88|0
1606318800000|2020-11-25 15:40:00|4975.64|4975.64|4974.69|4974.69|4975.64|4975.64|4974.69|4974.69|0
1606318810000|2020-11-25 15:40:10|4974.52|4974.52|4973.98|4973.98|4974.52|4974.52|4973.98|4973.98|0
1606318820000|2020-11-25 15:40:20|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|0
1606318830000|2020-11-25 15:40:30|4974.1|4974.1|4974.04|4974.04|4974.1|4974.1|4974.04|4974.04|0
1606318840000|2020-11-25 15:40:40|4973.79|4973.79|4971.71|4971.71|4973.79|4973.79|4971.71|4971.71|0
1606318850000|2020-11-25 15:40:50|4971.02|4971.02|4971.02|4971.02|4971.02|4971.02|4971.02|4971.02|0
1606318860000|2020-11-25 15:41:00|4971.19|4971.19|4971.42|4971.42|4971.42|4971.42|4971.19|4971.19|0
1606318870000|2020-11-25 15:41:10|4971.28|4971.28|4971.51|4971.51|4971.65|4971.65|4971.28|4971.28|0
1606318880000|2020-11-25 15:41:20|4970.82|4970.82|4970.69|4970.69|4970.82|4970.82|4970.69|4970.69|0
1606318890000|2020-11-25 15:41:30|4970|4970|4970|4970|4970|4970|4970|4970|0
1606318900000|2020-11-25 15:41:40|4970.69|4970.69|4970.69|4970.69|4970.69|4970.69|4970.69|4970.69|0
1606318930000|2020-11-25 15:42:10|4970.29|4970.29|4969.6|4969.6|4970.29|4970.29|4969.6|4969.6|0
1606318940000|2020-11-25 15:42:20|4969.49|4969.49|4969.49|4969.49|4969.49|4969.49|4969.49|4969.49|0
1606318950000|2020-11-25 15:42:30|4969.43|4969.43|4969.49|4969.49|4969.49|4969.49|4968.83|4968.83|0
1606318960000|2020-11-25 15:42:40|4969.09|4969.09|4968.82|4968.82|4969.09|4969.09|4968.82|4968.82|0
1606319000000|2020-11-25 15:43:20|4968.95|4968.95|4968.72|4968.72|4968.95|4968.95|4968.72|4968.72|0
1606319010000|2020-11-25 15:43:30|4968.78|4968.78|4968.78|4968.78|4968.78|4968.78|4968.78|4968.78|0
1606319020000|2020-11-25 15:43:40|4968.67|4968.67|4969.02|4969.02|4969.02|4969.02|4968.67|4968.67|0
1606319030000|2020-11-25 15:43:50|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|0
1606319040000|2020-11-25 15:44:00|4969.02|4969.02|4967.93|4967.93|4969.02|4969.02|4967.93|4967.93|0
1606319060000|2020-11-25 15:44:20|4967.79|4967.79|4966.97|4966.97|4967.79|4967.79|4966.97|4966.97|0
1606319070000|2020-11-25 15:44:30|4966.71|4966.71|4966.84|4966.84|4966.84|4966.84|4966.71|4966.71|0
1606319080000|2020-11-25 15:44:40|4966.57|4966.57|4966.57|4966.57|4966.57|4966.57|4966.57|4966.57|0
1606319090000|2020-11-25 15:44:50|4966.49|4966.49|4963.74|4963.74|4966.49|4966.49|4963.74|4963.74|0
1606319100000|2020-11-25 15:45:00|4963.61|4963.61|4963.77|4963.77|4963.77|4963.77|4963.41|4963.41|0
1606319120000|2020-11-25 15:45:20|4964.46|4964.46|4963.77|4963.77|4964.46|4964.46|4963.77|4963.77|0
1606319140000|2020-11-25 15:45:40|4963.93|4963.93|4963.93|4963.93|4963.99|4963.99|4963.93|4963.93|0
1606319150000|2020-11-25 15:45:50|4963.85|4963.85|4964.16|4964.16|4964.22|4964.22|4963.85|4963.85|0
1606319160000|2020-11-25 15:46:00|4964.85|4964.85|4965.71|4965.71|4965.71|4965.71|4964.85|4964.85|0
1606319170000|2020-11-25 15:46:10|4965.94|4965.94|4964.89|4964.89|4966|4966|4964.89|4964.89|0
1606319180000|2020-11-25 15:46:20|4964.78|4964.78|4964.89|4964.89|4964.89|4964.89|4964.54|4964.54|0
1606319190000|2020-11-25 15:46:30|4964.94|4964.94|4964.89|4964.89|4964.94|4964.94|4964.89|4964.89|0
1606319200000|2020-11-25 15:46:40|4964.2|4964.2|4962.74|4962.74|4964.2|4964.2|4962.74|4962.74|0
1606319210000|2020-11-25 15:46:50|4962.61|4962.61|4962.48|4962.48|4962.61|4962.61|4962.48|4962.48|0
1606319220000|2020-11-25 15:47:00|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|0
1606319230000|2020-11-25 15:47:10|4963.28|4963.28|4963.28|4963.28|4963.28|4963.28|4963.28|4963.28|0
1606319240000|2020-11-25 15:47:20|4963.14|4963.14|4963.7|4963.7|4963.7|4963.7|4963.01|4963.01|0
1606319270000|2020-11-25 15:47:50|4963.53|4963.53|4963.78|4963.78|4963.78|4963.78|4963.53|4963.53|0
1606319280000|2020-11-25 15:48:00|4964.01|4964.01|4964.81|4964.81|4964.81|4964.81|4964.01|4964.01|0
1606319290000|2020-11-25 15:48:10|4964.7|4964.7|4964.81|4964.81|4964.92|4964.92|4964.7|4964.7|0
1606319300000|2020-11-25 15:48:20|4964.7|4964.7|4964.64|4964.64|4964.7|4964.7|4964.64|4964.64|0
1606319310000|2020-11-25 15:48:30|4964.77|4964.77|4964.61|4964.61|4964.77|4964.77|4964.56|4964.56|0
1606319330000|2020-11-25 15:48:50|4963.93|4963.93|4963.93|4963.93|4963.93|4963.93|4963.93|4963.93|0
1606319350000|2020-11-25 15:49:10|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|0
1606319360000|2020-11-25 15:49:20|4963.91|4963.91|4963.77|4963.77|4963.91|4963.91|4963.77|4963.77|0
1606319390000|2020-11-25 15:49:50|4963.51|4963.51|4962.88|4962.88|4963.51|4963.51|4962.82|4962.82|0
1606319400000|2020-11-25 15:50:00|4962.93|4962.93|4963.14|4963.14|4963.2|4963.2|4962.93|4962.93|0
1606319410000|2020-11-25 15:50:10|4962.45|4962.45|4961.79|4961.79|4962.45|4962.45|4961.62|4961.62|0
1606319420000|2020-11-25 15:50:20|4961.87|4961.87|4961.93|4961.93|4961.93|4961.93|4961.64|4961.64|0
1606319430000|2020-11-25 15:50:30|4961.79|4961.79|4961.53|4961.53|4961.87|4961.87|4961.53|4961.53|0
1606319440000|2020-11-25 15:50:40|4961.67|4961.67|4961.37|4961.37|4961.67|4961.67|4961.37|4961.37|0
1606319460000|2020-11-25 15:51:00|4961.21|4961.21|4961.15|4961.15|4961.21|4961.21|4961.15|4961.15|0
1606319470000|2020-11-25 15:51:10|4961.21|4961.21|4961.21|4961.21|4961.21|4961.21|4961.21|4961.21|0
1606319480000|2020-11-25 15:51:20|4960.52|4960.52|4959.92|4959.92|4960.52|4960.52|4959.83|4959.83|0
1606319490000|2020-11-25 15:51:30|4960.16|4960.16|4959.66|4959.66|4960.16|4960.16|4959.66|4959.66|0
1606319510000|2020-11-25 15:51:50|4959.42|4959.42|4959.76|4959.76|4959.93|4959.93|4959.42|4959.42|0
1606319520000|2020-11-25 15:52:00|4959.93|4959.93|4960.89|4960.89|4960.89|4960.89|4959.93|4959.93|0
1606319530000|2020-11-25 15:52:10|4961.12|4961.12|4961.37|4961.37|4961.37|4961.37|4961.12|4961.12|0
1606319540000|2020-11-25 15:52:20|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|0
1606319550000|2020-11-25 15:52:30|4961.06|4961.06|4961.06|4961.06|4961.06|4961.06|4961.06|4961.06|0
1606319600000|2020-11-25 15:53:20|4961.33|4961.33|4961.1|4961.1|4961.33|4961.33|4960.64|4960.64|0
1606319620000|2020-11-25 15:53:40|4961.23|4961.23|4961.47|4961.47|4961.47|4961.47|4961.23|4961.23|0
1606319630000|2020-11-25 15:53:50|4961.33|4961.33|4961.89|4961.89|4961.89|4961.89|4961.2|4961.2|0
1606319640000|2020-11-25 15:54:00|4961.47|4961.47|4961.47|4961.47|4961.47|4961.47|4961.47|4961.47|0
1606319650000|2020-11-25 15:54:10|4960.79|4960.79|4960.79|4960.79|4960.79|4960.79|4960.65|4960.65|0
1606319660000|2020-11-25 15:54:20|4960.55|4960.55|4959.22|4959.22|4960.55|4960.55|4959.22|4959.22|0
1606319670000|2020-11-25 15:54:30|4959.35|4959.35|4958.27|4958.27|4959.35|4959.35|4958.27|4958.27|0
1606319690000|2020-11-25 15:54:50|4958.21|4958.21|4957.58|4957.58|4958.21|4958.21|4957.52|4957.52|0
1606319700000|2020-11-25 15:55:00|4957.31|4957.31|4957.14|4957.14|4957.31|4957.31|4957.14|4957.14|0
1606319720000|2020-11-25 15:55:20|4957.2|4957.2|4957.25|4957.25|4957.25|4957.25|4957.06|4957.06|0
1606319730000|2020-11-25 15:55:30|4956.57|4956.57|4956.4|4956.4|4956.57|4956.57|4956.4|4956.4|0
1606319740000|2020-11-25 15:55:40|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|0
1606319750000|2020-11-25 15:55:50|4955.8|4955.8|4955.8|4955.8|4955.8|4955.8|4955.8|4955.8|0
1606319760000|2020-11-25 15:56:00|4955.53|4955.53|4955.53|4955.53|4955.53|4955.53|4955.53|4955.53|0
1606319770000|2020-11-25 15:56:10|4955.59|4955.59|4955.59|4955.59|4955.59|4955.59|4955.59|4955.59|0
1606319790000|2020-11-25 15:56:30|4955.45|4955.45|4955.51|4955.51|4955.51|4955.51|4955.45|4955.45|0
1606319810000|2020-11-25 15:56:50|4955.34|4955.34|4955.34|4955.34|4955.34|4955.34|4955.34|4955.34|0
1606319820000|2020-11-25 15:57:00|4954.66|4954.66|4954.66|4954.66|4954.66|4954.66|4954.66|4954.66|0
1606319840000|2020-11-25 15:57:20|4953.97|4953.97|4953.97|4953.97|4953.97|4953.97|4953.97|4953.97|0
1606319850000|2020-11-25 15:57:30|4954.03|4954.03|4954.03|4954.03|4954.03|4954.03|4954.03|4954.03|0
1606319860000|2020-11-25 15:57:40|4954.11|4954.11|4954.42|4954.42|4954.69|4954.69|4954.11|4954.11|0
1606319870000|2020-11-25 15:57:50|4954.29|4954.29|4953.6|4953.6|4954.29|4954.29|4953.6|4953.6|0
1606319880000|2020-11-25 15:58:00|4953.72|4953.72|4953.51|4953.51|4953.72|4953.72|4953.45|4953.45|0
1606319890000|2020-11-25 15:58:10|4954.19|4954.19|4953.29|4953.29|4954.19|4954.19|4953.29|4953.29|0
1606319910000|2020-11-25 15:58:30|4953.16|4953.16|4953.29|4953.29|4953.29|4953.29|4953.16|4953.16|0
1606319920000|2020-11-25 15:58:40|4953.42|4953.42|4953.94|4953.94|4953.94|4953.94|4953.42|4953.42|0
1606319930000|2020-11-25 15:58:50|4953.25|4953.25|4953.25|4953.25|4953.25|4953.25|4953.25|4953.25|0
1606319940000|2020-11-25 15:59:00|4953.19|4953.19|4953.6|4953.6|4953.6|4953.6|4953.19|4953.19|0
1606319960000|2020-11-25 15:59:20|4953.86|4953.86|4954.74|4954.74|4954.82|4954.82|4953.86|4953.86|0
1606319970000|2020-11-25 15:59:30|4954.62|4954.62|4954.62|4954.62|4954.62|4954.62|4954.62|4954.62|0
1606319980000|2020-11-25 15:59:40|4954.49|4954.49|4955.35|4955.35|4955.35|4955.35|4954.49|4954.49|0
1606319990000|2020-11-25 15:59:50|4955.21|4955.21|4955.21|4955.21|4955.21|4955.21|4955.21|4955.21|0
1606320000000|2020-11-25 16:00:00|4955.16|4955.16|4958.39|4958.39|4958.39|4958.39|4955.16|4955.16|0
1606320010000|2020-11-25 16:00:10|4958.45|4958.45|4957.81|4957.81|4958.45|4958.45|4957.76|4957.76|0
1606320020000|2020-11-25 16:00:20|4958.5|4958.5|4958.5|4958.5|4958.5|4958.5|4957.81|4957.81|0
1606320030000|2020-11-25 16:00:30|4957.81|4957.81|4958.08|4958.08|4958.77|4958.77|4957.39|4957.39|0
1606320040000|2020-11-25 16:00:40|4958.35|4958.35|4958.3|4958.3|4958.7|4958.7|4958.3|4958.3|0
1606320050000|2020-11-25 16:00:50|4958.16|4958.16|4958.16|4958.16|4958.16|4958.16|4958.16|4958.16|0
1606320060000|2020-11-25 16:01:00|4958|4958|4957.75|4957.75|4958|4958|4957.75|4957.75|0
1606320070000|2020-11-25 16:01:10|4957.49|4957.49|4957.62|4957.62|4957.62|4957.62|4957.49|4957.49|0
1606320080000|2020-11-25 16:01:20|4957.7|4957.7|4957.24|4957.24|4957.7|4957.7|4957.01|4957.01|0
1606320100000|2020-11-25 16:01:40|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|0
1606320110000|2020-11-25 16:01:50|4957.38|4957.38|4956.73|4956.73|4957.38|4957.38|4956.73|4956.73|0
1606320120000|2020-11-25 16:02:00|4956.67|4956.67|4956.67|4956.67|4956.67|4956.67|4956.61|4956.61|0
1606320130000|2020-11-25 16:02:10|4956.84|4956.84|4956.84|4956.84|4956.84|4956.84|4956.84|4956.84|0
1606320140000|2020-11-25 16:02:20|4956.76|4956.76|4956.76|4956.76|4956.76|4956.76|4956.76|4956.76|0
1606320150000|2020-11-25 16:02:30|4956.63|4956.63|4955.25|4955.25|4956.63|4956.63|4955.25|4955.25|0
1606320160000|2020-11-25 16:02:40|4955.19|4955.19|4955.06|4955.06|4955.19|4955.19|4955.06|4955.06|0
1606320180000|2020-11-25 16:03:00|4954.83|4954.83|4954.59|4954.59|4954.83|4954.83|4954.59|4954.59|0
1606320190000|2020-11-25 16:03:10|4953.91|4953.91|4954.91|4954.91|4954.91|4954.91|4953.91|4953.91|0
1606320200000|2020-11-25 16:03:20|4954.85|4954.85|4955.2|4955.2|4955.2|4955.2|4954.85|4954.85|0
1606320210000|2020-11-25 16:03:30|4955.37|4955.37|4957.73|4957.73|4958.43|4958.43|4955.37|4955.37|0
1606320220000|2020-11-25 16:03:40|4957.04|4957.04|4957.04|4957.04|4957.04|4957.04|4957.04|4957.04|0
1606320230000|2020-11-25 16:03:50|4957.27|4957.27|4956.93|4956.93|4957.27|4957.27|4956.93|4956.93|0
1606320240000|2020-11-25 16:04:00|4957.06|4957.06|4957.12|4957.12|4957.12|4957.12|4957.06|4957.06|0
1606320250000|2020-11-25 16:04:10|4956.99|4956.99|4957.22|4957.22|4957.22|4957.22|4956.99|4956.99|0
1606320260000|2020-11-25 16:04:20|4957.08|4957.08|4956.85|4956.85|4957.08|4957.08|4956.85|4956.85|0
1606320280000|2020-11-25 16:04:40|4956.91|4956.91|4956.91|4956.91|4956.91|4956.91|4956.91|4956.91|0
1606320290000|2020-11-25 16:04:50|4957.14|4957.14|4959.94|4959.94|4959.94|4959.94|4957.14|4957.14|0
1606320300000|2020-11-25 16:05:00|4960.63|4960.63|4960.59|4960.59|4960.71|4960.71|4960.59|4960.59|0
1606320310000|2020-11-25 16:05:10|4960.26|4960.26|4960.53|4960.53|4960.53|4960.53|4960.26|4960.26|0
1606320320000|2020-11-25 16:05:20|4960.67|4960.67|4960.72|4960.72|4960.72|4960.72|4960.67|4960.67|0
1606320340000|2020-11-25 16:05:40|4960.89|4960.89|4961.13|4961.13|4961.13|4961.13|4960.89|4960.89|0
1606320350000|2020-11-25 16:05:50|4961.37|4961.37|4961.37|4961.37|4961.37|4961.37|4961.37|4961.37|0
1606320360000|2020-11-25 16:06:00|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|4961.2|0
1606320370000|2020-11-25 16:06:10|4961.49|4961.49|4961.04|4961.04|4962.47|4962.47|4960.8|4960.8|0
1606320380000|2020-11-25 16:06:20|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|0
1606320400000|2020-11-25 16:06:40|4961.02|4961.02|4959.79|4959.79|4961.02|4961.02|4959.74|4959.74|0
1606320410000|2020-11-25 16:06:50|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|0
1606320420000|2020-11-25 16:07:00|4959.79|4959.79|4958.97|4958.97|4959.79|4959.79|4958.97|4958.97|0
1606320440000|2020-11-25 16:07:20|4958.86|4958.86|4958.86|4958.86|4958.86|4958.86|4958.86|4958.86|0
1606320450000|2020-11-25 16:07:30|4958.69|4958.69|4958.69|4958.69|4958.69|4958.69|4958.69|4958.69|0
1606320460000|2020-11-25 16:07:40|4958.63|4958.63|4958.52|4958.52|4958.63|4958.63|4958.52|4958.52|0
1606320470000|2020-11-25 16:07:50|4957.83|4957.83|4958.16|4958.16|4958.16|4958.16|4957.83|4957.83|0
1606320480000|2020-11-25 16:08:00|4958.85|4958.85|4958.85|4958.85|4958.85|4958.85|4958.85|4958.85|0
1606320490000|2020-11-25 16:08:10|4959.53|4959.53|4959.53|4959.53|4959.53|4959.53|4959.53|4959.53|0
1606320510000|2020-11-25 16:08:30|4959.7|4959.7|4960.59|4960.59|4960.59|4960.59|4959.62|4959.62|0
1606320520000|2020-11-25 16:08:40|4960.54|4960.54|4960.54|4960.54|4960.54|4960.54|4960.54|4960.54|0
1606320530000|2020-11-25 16:08:50|4959.85|4959.85|4959.85|4959.85|4959.85|4959.85|4959.85|4959.85|0
1606320540000|2020-11-25 16:09:00|4959.16|4959.16|4958.89|4958.89|4959.16|4959.16|4958.89|4958.89|0
1606320550000|2020-11-25 16:09:10|4958.76|4958.76|4958.76|4958.76|4958.76|4958.76|4958.76|4958.76|0
1606320560000|2020-11-25 16:09:20|4958.18|4958.18|4957.5|4957.5|4958.18|4958.18|4957.5|4957.5|0
1606320570000|2020-11-25 16:09:30|4957.58|4957.58|4957.58|4957.58|4957.58|4957.58|4957.58|4957.58|0
1606320590000|2020-11-25 16:09:50|4957.85|4957.85|4957.85|4957.85|4957.85|4957.85|4957.85|4957.85|0
1606320600000|2020-11-25 16:10:00|4957.96|4957.96|4957.85|4957.85|4957.96|4957.96|4957.85|4957.85|0
1606320620000|2020-11-25 16:10:20|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|4958.11|0
1606320630000|2020-11-25 16:10:30|4958.8|4958.8|4959.35|4959.35|4959.49|4959.49|4958.8|4958.8|0
1606320640000|2020-11-25 16:10:40|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|0
1606320650000|2020-11-25 16:10:50|4958.91|4958.91|4958.91|4958.91|4958.91|4958.91|4958.91|4958.91|0
1606320660000|2020-11-25 16:11:00|4959.08|4959.08|4959.14|4959.14|4959.14|4959.14|4959.08|4959.08|0
1606320670000|2020-11-25 16:11:10|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|0
1606320680000|2020-11-25 16:11:20|4959.43|4959.43|4959.29|4959.29|4959.43|4959.43|4959.29|4959.29|0
1606320690000|2020-11-25 16:11:30|4959.46|4959.46|4959.46|4959.46|4959.46|4959.46|4959.46|4959.46|0
1606320700000|2020-11-25 16:11:40|4959.22|4959.22|4958.98|4958.98|4959.22|4959.22|4958.98|4958.98|0
1606320710000|2020-11-25 16:11:50|4958.84|4958.84|4958.84|4958.84|4958.84|4958.84|4958.84|4958.84|0
1606320720000|2020-11-25 16:12:00|4958.76|4958.76|4958.76|4958.76|4958.76|4958.76|4958.76|4958.76|0
1606320730000|2020-11-25 16:12:10|4958.49|4958.49|4958.49|4958.49|4958.49|4958.49|4958.49|4958.49|0
1606320750000|2020-11-25 16:12:30|4958.66|4958.66|4958.79|4958.79|4958.79|4958.79|4958.66|4958.66|0
1606320760000|2020-11-25 16:12:40|4958.56|4958.56|4958.56|4958.56|4958.56|4958.56|4958.56|4958.56|0
1606320770000|2020-11-25 16:12:50|4958.79|4958.79|4958.79|4958.79|4958.79|4958.79|4958.79|4958.79|0
1606320780000|2020-11-25 16:13:00|4959.48|4959.48|4959.81|4959.81|4959.81|4959.81|4959.48|4959.48|0
1606320790000|2020-11-25 16:13:10|4959.68|4959.68|4959.14|4959.14|4959.68|4959.68|4959.14|4959.14|0
1606320800000|2020-11-25 16:13:20|4958.98|4958.98|4959.21|4959.21|4959.21|4959.21|4958.98|4958.98|0
1606320820000|2020-11-25 16:13:40|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|0
1606320840000|2020-11-25 16:14:00|4959.82|4959.82|4958.69|4958.69|4959.82|4959.82|4958.44|4958.44|0
1606320860000|2020-11-25 16:14:20|4958.77|4958.77|4958.77|4958.77|4958.77|4958.77|4958.77|4958.77|0
1606320870000|2020-11-25 16:14:30|4958.9|4958.9|4959.04|4959.04|4959.04|4959.04|4958.9|4958.9|0
1606320880000|2020-11-25 16:14:40|4958.48|4958.48|4958.35|4958.35|4958.48|4958.48|4958.35|4958.35|0
1606320890000|2020-11-25 16:14:50|4958.41|4958.41|4958.41|4958.41|4958.41|4958.41|4958.41|4958.41|0
1606320910000|2020-11-25 16:15:10|4958.64|4958.64|4958.61|4958.61|4958.77|4958.77|4958.61|4958.61|0
1606320920000|2020-11-25 16:15:20|4958.69|4958.69|4958.09|4958.09|4958.77|4958.77|4958.09|4958.09|0
1606320930000|2020-11-25 16:15:30|4958.03|4958.03|4957.97|4957.97|4958.14|4958.14|4957.97|4957.97|0
1606320940000|2020-11-25 16:15:40|4958.11|4958.11|4958.79|4958.79|4958.79|4958.79|4958.11|4958.11|0
1606320950000|2020-11-25 16:15:50|4959.47|4959.47|4960.05|4960.05|4960.22|4960.22|4959.47|4959.47|0
1606320960000|2020-11-25 16:16:00|4960.18|4960.18|4960.06|4960.06|4960.18|4960.18|4959.83|4959.83|0
1606320970000|2020-11-25 16:16:10|4959.98|4959.98|4960.25|4960.25|4960.25|4960.25|4959.98|4959.98|0
1606320980000|2020-11-25 16:16:20|4960.17|4960.17|4960.3|4960.3|4960.3|4960.3|4960.17|4960.17|0
1606320990000|2020-11-25 16:16:30|4960.53|4960.53|4961.25|4961.25|4961.25|4961.25|4960.53|4960.53|0
1606321010000|2020-11-25 16:16:50|4961.52|4961.52|4961.52|4961.52|4961.52|4961.52|4961.52|4961.52|0
1606321020000|2020-11-25 16:17:00|4961.76|4961.76|4961.87|4961.87|4961.87|4961.87|4961.76|4961.76|0
1606321030000|2020-11-25 16:17:10|4961.74|4961.74|4962.01|4962.01|4962.1|4962.1|4961.6|4961.6|0
1606321040000|2020-11-25 16:17:20|4961.85|4961.85|4962.77|4962.77|4962.77|4962.77|4961.85|4961.85|0
1606321050000|2020-11-25 16:17:30|4963.31|4963.31|4963.61|4963.61|4963.61|4963.61|4963.31|4963.31|0
1606321070000|2020-11-25 16:17:50|4963.74|4963.74|4963.56|4963.56|4963.91|4963.91|4963.56|4963.56|0
1606321080000|2020-11-25 16:18:00|4963.29|4963.29|4962.99|4962.99|4963.29|4963.29|4962.86|4962.86|0
1606321090000|2020-11-25 16:18:10|4963.05|4963.05|4963.05|4963.05|4963.05|4963.05|4963.05|4963.05|0
1606321100000|2020-11-25 16:18:20|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|4963.18|0
1606321110000|2020-11-25 16:18:30|4963.32|4963.32|4963.26|4963.26|4963.32|4963.32|4963.26|4963.26|0
1606321120000|2020-11-25 16:18:40|4963.13|4963.13|4963.13|4963.13|4963.13|4963.13|4963.13|4963.13|0
1606321140000|2020-11-25 16:19:00|4962.89|4962.89|4962.36|4962.36|4962.89|4962.89|4962.36|4962.36|0
1606321150000|2020-11-25 16:19:10|4960.64|4960.64|4960.58|4960.58|4960.64|4960.64|4960.58|4960.58|0
1606321160000|2020-11-25 16:19:20|4960.42|4960.42|4960.48|4960.48|4960.48|4960.48|4960.42|4960.42|0
1606321170000|2020-11-25 16:19:30|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|0
1606321180000|2020-11-25 16:19:40|4960.53|4960.53|4960.53|4960.53|4960.53|4960.53|4960.53|4960.53|0
1606321190000|2020-11-25 16:19:50|4960.66|4960.66|4960.38|4960.38|4960.66|4960.66|4960.38|4960.38|0
1606321200000|2020-11-25 16:20:00|4961.06|4961.06|4960.79|4960.79|4961.06|4961.06|4960.79|4960.79|0
1606321210000|2020-11-25 16:20:10|4960.56|4960.56|4960.47|4960.47|4960.56|4960.56|4960.47|4960.47|0
1606321220000|2020-11-25 16:20:20|4960.56|4960.56|4960.44|4960.44|4960.56|4960.56|4960.44|4960.44|0
1606321230000|2020-11-25 16:20:30|4960.36|4960.36|4960.47|4960.47|4960.47|4960.47|4960.36|4960.36|0
1606321240000|2020-11-25 16:20:40|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|4961.16|0
1606321250000|2020-11-25 16:20:50|4960.65|4960.65|4960.62|4960.62|4960.65|4960.65|4960.3|4960.3|0
1606321260000|2020-11-25 16:21:00|4960.49|4960.49|4960.47|4960.47|4961.24|4961.24|4960.17|4960.17|0
1606321270000|2020-11-25 16:21:10|4959.78|4959.78|4959.75|4959.75|4959.78|4959.78|4959.62|4959.62|0
1606321280000|2020-11-25 16:21:20|4960.08|4960.08|4960.14|4960.14|4960.37|4960.37|4960.08|4960.08|0
1606321290000|2020-11-25 16:21:30|4960.27|4960.27|4960.27|4960.27|4960.27|4960.27|4960.27|4960.27|0
1606321300000|2020-11-25 16:21:40|4960.22|4960.22|4961.09|4961.09|4961.09|4961.09|4960.22|4960.22|0
1606321310000|2020-11-25 16:21:50|4961.21|4961.21|4961.21|4961.21|4961.21|4961.21|4961.21|4961.21|0
1606321320000|2020-11-25 16:22:00|4961.34|4961.34|4961.39|4961.39|4961.39|4961.39|4961.26|4961.26|0
1606321330000|2020-11-25 16:22:10|4961.45|4961.45|4961.45|4961.45|4961.45|4961.45|4961.45|4961.45|0
1606321350000|2020-11-25 16:22:30|4961.51|4961.51|4961.62|4961.62|4961.62|4961.62|4961.51|4961.51|0
1606321360000|2020-11-25 16:22:40|4961.86|4961.86|4961.47|4961.47|4961.86|4961.86|4961.47|4961.47|0
1606321380000|2020-11-25 16:23:00|4961.64|4961.64|4961.81|4961.81|4961.81|4961.81|4961.64|4961.64|0
1606321400000|2020-11-25 16:23:20|4962.04|4962.04|4962.85|4962.85|4962.85|4962.85|4962.04|4962.04|0
1606321410000|2020-11-25 16:23:30|4963.53|4963.53|4963.59|4963.59|4963.59|4963.59|4963.53|4963.53|0
1606321420000|2020-11-25 16:23:40|4963.82|4963.82|4963.82|4963.82|4963.91|4963.91|4963.82|4963.82|0
1606321430000|2020-11-25 16:23:50|4963.74|4963.74|4963.58|4963.58|4963.74|4963.74|4963.58|4963.58|0
1606321450000|2020-11-25 16:24:10|4963.82|4963.82|4964|4964|4964|4964|4963.71|4963.71|0
1606321460000|2020-11-25 16:24:20|4964.11|4964.11|4964.35|4964.35|4964.35|4964.35|4964.11|4964.11|0
1606321470000|2020-11-25 16:24:30|4964.48|4964.48|4965.66|4965.66|4965.66|4965.66|4964.48|4964.48|0
1606321480000|2020-11-25 16:24:40|4966.35|4966.35|4966.46|4966.46|4966.46|4966.46|4966.35|4966.35|0
1606321490000|2020-11-25 16:24:50|4966.38|4966.38|4966.32|4966.32|4966.64|4966.64|4966.32|4966.32|0
1606321500000|2020-11-25 16:25:00|4966.55|4966.55|4965.52|4965.52|4966.55|4966.55|4965.52|4965.52|0
1606321510000|2020-11-25 16:25:10|4965.6|4965.6|4965.89|4965.89|4965.89|4965.89|4965.6|4965.6|0
1606321520000|2020-11-25 16:25:20|4965.97|4965.97|4966.66|4966.66|4966.66|4966.66|4965.97|4965.97|0
1606321530000|2020-11-25 16:25:30|4966.43|4966.43|4967.25|4967.25|4967.25|4967.25|4966.43|4966.43|0
1606321540000|2020-11-25 16:25:40|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|0
1606321550000|2020-11-25 16:25:50|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|0
1606321560000|2020-11-25 16:26:00|4967.36|4967.36|4967.73|4967.73|4967.73|4967.73|4967.36|4967.36|0
1606321580000|2020-11-25 16:26:20|4967.84|4967.84|4967.96|4967.96|4967.96|4967.96|4967.84|4967.84|0
1606321590000|2020-11-25 16:26:30|4968.19|4968.19|4968.8|4968.8|4968.8|4968.8|4968.11|4968.11|0
1606321610000|2020-11-25 16:26:50|4969.03|4969.03|4969.09|4969.09|4969.09|4969.09|4969.03|4969.03|0
1606321620000|2020-11-25 16:27:00|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|0
1606321630000|2020-11-25 16:27:10|4970.05|4970.05|4970.12|4970.12|4970.35|4970.35|4970.05|4970.05|0
1606321640000|2020-11-25 16:27:20|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|0
1606321650000|2020-11-25 16:27:30|4970.94|4970.94|4970.94|4970.94|4970.94|4970.94|4970.94|4970.94|0
1606321660000|2020-11-25 16:27:40|4971.27|4971.27|4971.87|4971.87|4971.87|4971.87|4971.18|4971.18|0
1606321670000|2020-11-25 16:27:50|4972.56|4972.56|4971.87|4971.87|4972.56|4972.56|4971.87|4971.87|0
1606321680000|2020-11-25 16:28:00|4971.76|4971.76|4971.28|4971.28|4971.76|4971.76|4970.88|4970.88|0
1606321690000|2020-11-25 16:28:10|4971.15|4971.15|4971.15|4971.15|4971.15|4971.15|4971.15|4971.15|0
1606321700000|2020-11-25 16:28:20|4971.06|4971.06|4971.31|4971.31|4971.39|4971.39|4971.06|4971.06|0
1606321710000|2020-11-25 16:28:30|4970.62|4970.62|4970.33|4970.33|4970.62|4970.62|4970.16|4970.16|0
1606321730000|2020-11-25 16:28:50|4969.59|4969.59|4969.62|4969.62|4969.62|4969.62|4969.45|4969.45|0
1606321740000|2020-11-25 16:29:00|4969.75|4969.75|4971.89|4971.89|4971.89|4971.89|4969.75|4969.75|0
1606321750000|2020-11-25 16:29:10|4971.72|4971.72|4971.26|4971.26|4971.72|4971.72|4971.03|4971.03|0
1606321760000|2020-11-25 16:29:20|4971.44|4971.44|4971.54|4971.54|4971.66|4971.66|4971.37|4971.37|0
1606321770000|2020-11-25 16:29:30|4970.62|4970.62|4969.81|4969.81|4970.85|4970.85|4969.6|4969.6|0
1606321780000|2020-11-25 16:29:40|4969.95|4969.95|4970.68|4970.68|4971.08|4971.08|4969.64|4969.64|0
1606321790000|2020-11-25 16:29:50|4970.79|4970.79|4970.77|4970.77|4972.14|4972.14|4970.77|4970.77|0
1606378500000|2020-11-26 08:15:00|4926.72|4926.72|4927.41|4927.41|4927.41|4927.41|4926.72|4926.72|0
1606378510000|2020-11-26 08:15:10|4928.09|4928.09|4930.83|4930.83|4930.83|4930.83|4928.09|4928.09|0
1606378520000|2020-11-26 08:15:20|4931.51|4931.51|4930.14|4930.14|4931.51|4931.51|4930.14|4930.14|0
1606378530000|2020-11-26 08:15:30|4929.34|4929.34|4930.73|4930.73|4930.73|4930.73|4929.34|4929.34|0
1606378540000|2020-11-26 08:15:40|4930.67|4930.67|4930.5|4930.5|4930.67|4930.67|4930.5|4930.5|0
1606378550000|2020-11-26 08:15:50|4930.18|4930.18|4929.77|4929.77|4930.18|4930.18|4929.77|4929.77|0
1606378570000|2020-11-26 08:16:10|4929.64|4929.64|4928.94|4928.94|4929.64|4929.64|4928.94|4928.94|0
1606378580000|2020-11-26 08:16:20|4928.28|4928.28|4928.28|4928.28|4928.28|4928.28|4928.28|4928.28|0
1606378590000|2020-11-26 08:16:30|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|4926.91|0
1606378600000|2020-11-26 08:16:40|4927.48|4927.48|4928.86|4928.86|4928.86|4928.86|4927.48|4927.48|0
1606378610000|2020-11-26 08:16:50|4929.55|4929.55|4929.55|4929.55|4929.55|4929.55|4929.55|4929.55|0
1606378630000|2020-11-26 08:17:10|4929.3|4929.3|4929.3|4929.3|4929.3|4929.3|4929.3|4929.3|0
1606378640000|2020-11-26 08:17:20|4929.43|4929.43|4929.43|4929.43|4929.43|4929.43|4929.43|4929.43|0
1606378650000|2020-11-26 08:17:30|4929.57|4929.57|4930.75|4930.75|4930.94|4930.94|4929.57|4929.57|0
1606378660000|2020-11-26 08:17:40|4930.83|4930.83|4932.22|4932.22|4932.22|4932.22|4930.83|4930.83|0
1606378680000|2020-11-26 08:18:00|4932.91|4932.91|4934.06|4934.06|4934.06|4934.06|4932.91|4932.91|0
1606378690000|2020-11-26 08:18:10|4933.83|4933.83|4932.45|4932.45|4933.83|4933.83|4932.45|4932.45|0
1606378700000|2020-11-26 08:18:20|4931.76|4931.76|4931.76|4931.76|4931.76|4931.76|4931.76|4931.76|0
1606378710000|2020-11-26 08:18:30|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|0
1606378720000|2020-11-26 08:18:40|4933.83|4933.83|4933.83|4933.83|4933.83|4933.83|4933.83|4933.83|0
1606378730000|2020-11-26 08:18:50|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|0
1606378740000|2020-11-26 08:19:00|4932.81|4932.81|4931.61|4931.61|4932.81|4932.81|4931.61|4931.61|0
1606378770000|2020-11-26 08:19:30|4931.94|4931.94|4932.87|4932.87|4932.87|4932.87|4931.94|4931.94|0
1606378800000|2020-11-26 08:20:00|4933.11|4933.11|4933.65|4933.65|4933.65|4933.65|4933.11|4933.11|0
1606378810000|2020-11-26 08:20:10|4933.25|4933.25|4931.87|4931.87|4933.25|4933.25|4931.87|4931.87|0
1606378820000|2020-11-26 08:20:20|4931.19|4931.19|4927.96|4927.96|4931.19|4931.19|4927.96|4927.96|0
1606378830000|2020-11-26 08:20:30|4927.29|4927.29|4927.03|4927.03|4927.29|4927.29|4927.03|4927.03|0
1606378860000|2020-11-26 08:21:00|4927.88|4927.88|4927.88|4927.88|4927.88|4927.88|4927.88|4927.88|0
1606378880000|2020-11-26 08:21:20|4927.96|4927.96|4927.96|4927.96|4927.96|4927.96|4927.96|4927.96|0
1606378900000|2020-11-26 08:21:40|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|0
1606378910000|2020-11-26 08:21:50|4930.02|4930.02|4930.02|4930.02|4930.02|4930.02|4930.02|4930.02|0
1606378920000|2020-11-26 08:22:00|4928.65|4928.65|4929.34|4929.34|4929.34|4929.34|4928.65|4928.65|0
1606378940000|2020-11-26 08:22:20|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|0
1606378950000|2020-11-26 08:22:30|4929.42|4929.42|4925.72|4925.72|4929.42|4929.42|4925.72|4925.72|0
1606378970000|2020-11-26 08:22:50|4924.78|4924.78|4922.15|4922.15|4924.78|4924.78|4922.15|4922.15|0
1606378980000|2020-11-26 08:23:00|4922.43|4922.43|4921.73|4921.73|4922.43|4922.43|4921.73|4921.73|0
1606378990000|2020-11-26 08:23:10|4920.36|4920.36|4919.67|4919.67|4920.36|4920.36|4919.67|4919.67|0
1606379010000|2020-11-26 08:23:30|4919.01|4919.01|4918.13|4918.13|4919.01|4919.01|4918.13|4918.13|0
1606379020000|2020-11-26 08:23:40|4916.75|4916.75|4917.98|4917.98|4918.21|4918.21|4916.75|4916.75|0
1606379030000|2020-11-26 08:23:50|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|0
1606379100000|2020-11-26 08:25:00|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|0
1606379110000|2020-11-26 08:25:10|4917.77|4917.77|4917.09|4917.09|4917.77|4917.77|4917.09|4917.09|0
1606379120000|2020-11-26 08:25:20|4918.47|4918.47|4917.78|4917.78|4918.47|4918.47|4917.78|4917.78|0
1606379130000|2020-11-26 08:25:30|4919.15|4919.15|4922.41|4922.41|4922.41|4922.41|4919.15|4919.15|0
1606379150000|2020-11-26 08:25:50|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|0
1606379190000|2020-11-26 08:26:30|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|0
1606379220000|2020-11-26 08:27:00|4921.9|4921.9|4923.96|4923.96|4923.96|4923.96|4921.9|4921.9|0
1606379230000|2020-11-26 08:27:10|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|0
1606379240000|2020-11-26 08:27:20|4926.03|4926.03|4926.71|4926.71|4926.71|4926.71|4926.03|4926.03|0
1606379250000|2020-11-26 08:27:30|4927.92|4927.92|4928.16|4928.16|4928.16|4928.16|4927.92|4927.92|0
1606379270000|2020-11-26 08:27:50|4927.63|4927.63|4927.36|4927.36|4927.63|4927.63|4927.36|4927.36|0
1606379280000|2020-11-26 08:28:00|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|0
1606379300000|2020-11-26 08:28:20|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|0
1606379310000|2020-11-26 08:28:30|4924.72|4924.72|4924.72|4924.72|4924.72|4924.72|4924.72|4924.72|0
1606379320000|2020-11-26 08:28:40|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|4924.04|0
1606379340000|2020-11-26 08:29:00|4923.63|4923.63|4923.63|4923.63|4923.63|4923.63|4923.63|4923.63|0
1606379370000|2020-11-26 08:29:30|4923.37|4923.37|4923.37|4923.37|4923.37|4923.37|4923.37|4923.37|0
1606379390000|2020-11-26 08:29:50|4923.83|4923.83|4923.83|4923.83|4923.83|4923.83|4923.83|4923.83|0
1606379400000|2020-11-26 08:30:00|4923.13|4923.13|4924.11|4924.11|4924.11|4924.11|4923.13|4923.13|0
1606379410000|2020-11-26 08:30:10|4924.81|4924.81|4926.6|4926.6|4926.6|4926.6|4924.81|4924.81|0
1606379450000|2020-11-26 08:30:50|4927.13|4927.13|4927.13|4927.13|4927.13|4927.13|4927.13|4927.13|0
1606379460000|2020-11-26 08:31:00|4927.26|4927.26|4927.63|4927.63|4927.63|4927.63|4927.26|4927.26|0
1606379480000|2020-11-26 08:31:20|4927.23|4927.23|4927.92|4927.92|4927.92|4927.92|4927.23|4927.23|0
1606379490000|2020-11-26 08:31:30|4928|4928|4927.08|4927.08|4928|4928|4927.08|4927.08|0
1606379510000|2020-11-26 08:31:50|4925.02|4925.02|4925.42|4925.42|4925.42|4925.42|4925.02|4925.02|0
1606379520000|2020-11-26 08:32:00|4925.93|4925.93|4928.94|4928.94|4928.94|4928.94|4925.93|4925.93|0
1606379550000|2020-11-26 08:32:30|4928.66|4928.66|4928.66|4928.66|4928.66|4928.66|4928.66|4928.66|0
1606379570000|2020-11-26 08:32:50|4928.92|4928.92|4930.64|4930.64|4930.64|4930.64|4928.92|4928.92|0
1606379580000|2020-11-26 08:33:00|4930.77|4930.77|4930.77|4930.77|4930.77|4930.77|4930.77|4930.77|0
1606379590000|2020-11-26 08:33:10|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|0
1606379610000|2020-11-26 08:33:30|4930.84|4930.84|4930.84|4930.84|4930.84|4930.84|4930.84|4930.84|0
1606379620000|2020-11-26 08:33:40|4928.78|4928.78|4928.78|4928.78|4928.78|4928.78|4928.78|4928.78|0
1606379650000|2020-11-26 08:34:10|4928.08|4928.08|4927.16|4927.16|4928.08|4928.08|4927.16|4927.16|0
1606379700000|2020-11-26 08:35:00|4927.44|4927.44|4926.93|4926.93|4927.61|4927.61|4926.93|4926.93|0
1606379710000|2020-11-26 08:35:10|4926.12|4926.12|4925.84|4925.84|4926.12|4926.12|4925.84|4925.84|0
1606379720000|2020-11-26 08:35:20|4924.85|4924.85|4924.45|4924.45|4924.85|4924.85|4924.45|4924.45|0
1606379730000|2020-11-26 08:35:30|4924.56|4924.56|4924.56|4924.56|4924.56|4924.56|4924.56|4924.56|0
1606379750000|2020-11-26 08:35:50|4923.88|4923.88|4923.88|4923.88|4924.56|4924.56|4923.88|4923.88|0
1606379760000|2020-11-26 08:36:00|4924.68|4924.68|4923.98|4923.98|4924.68|4924.68|4923.98|4923.98|0
1606379770000|2020-11-26 08:36:10|4923.73|4923.73|4923.46|4923.46|4923.73|4923.73|4923.46|4923.46|0
1606379790000|2020-11-26 08:36:30|4924.15|4924.15|4922.77|4922.77|4924.15|4924.15|4922.77|4922.77|0
1606379800000|2020-11-26 08:36:40|4922.94|4922.94|4922.94|4922.94|4922.94|4922.94|4922.94|4922.94|0
1606379810000|2020-11-26 08:36:50|4921.56|4921.56|4920.99|4920.99|4921.56|4921.56|4920.99|4920.99|0
1606379820000|2020-11-26 08:37:00|4921.13|4921.13|4921.13|4921.13|4921.13|4921.13|4921.13|4921.13|0
1606379830000|2020-11-26 08:37:10|4922.33|4922.33|4922.79|4922.79|4922.79|4922.79|4922.33|4922.33|0
1606379840000|2020-11-26 08:37:20|4924.17|4924.17|4925.1|4925.1|4925.1|4925.1|4924.17|4924.17|0
1606379850000|2020-11-26 08:37:30|4925.5|4925.5|4925.75|4925.75|4925.75|4925.75|4925.5|4925.5|0
1606379870000|2020-11-26 08:37:50|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|0
1606379900000|2020-11-26 08:38:20|4923.97|4923.97|4922.51|4922.51|4923.97|4923.97|4922.51|4922.51|0
1606379930000|2020-11-26 08:38:50|4922.59|4922.59|4921.9|4921.9|4922.59|4922.59|4921.9|4921.9|0
1606379950000|2020-11-26 08:39:10|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|0
1606379970000|2020-11-26 08:39:30|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|4921.35|0
1606379990000|2020-11-26 08:39:50|4921.02|4921.02|4920.78|4920.78|4921.02|4921.02|4920.78|4920.78|0
1606380000000|2020-11-26 08:40:00|4920.62|4920.62|4918.5|4918.5|4920.62|4920.62|4918.5|4918.5|0
1606380030000|2020-11-26 08:40:30|4919.19|4919.19|4919.19|4919.19|4919.19|4919.19|4919.19|4919.19|0
1606380060000|2020-11-26 08:41:00|4919.35|4919.35|4919.35|4919.35|4919.35|4919.35|4919.35|4919.35|0
1606380070000|2020-11-26 08:41:10|4918.82|4918.82|4920.19|4920.19|4920.19|4920.19|4918.82|4918.82|0
1606380090000|2020-11-26 08:41:30|4920.43|4920.43|4920.43|4920.43|4920.43|4920.43|4920.43|4920.43|0
1606380100000|2020-11-26 08:41:40|4920.83|4920.83|4920.83|4920.83|4920.83|4920.83|4920.83|4920.83|0
1606380110000|2020-11-26 08:41:50|4921.23|4921.23|4921.57|4921.57|4921.57|4921.57|4921.23|4921.23|0
1606380120000|2020-11-26 08:42:00|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|0
1606380150000|2020-11-26 08:42:30|4921.61|4921.61|4920.38|4920.38|4921.61|4921.61|4920.38|4920.38|0
1606380160000|2020-11-26 08:42:40|4920.52|4920.52|4920.52|4920.52|4920.52|4920.52|4920.52|4920.52|0
1606380170000|2020-11-26 08:42:50|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|0
1606380180000|2020-11-26 08:43:00|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|0
1606380210000|2020-11-26 08:43:30|4919.35|4919.35|4919.35|4919.35|4919.35|4919.35|4919.35|4919.35|0
1606380240000|2020-11-26 08:44:00|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|0
1606380250000|2020-11-26 08:44:10|4920.36|4920.36|4920.28|4920.28|4920.45|4920.45|4920.28|4920.28|0
1606380260000|2020-11-26 08:44:20|4920.68|4920.68|4920.68|4920.68|4920.68|4920.68|4920.68|4920.68|0
1606380270000|2020-11-26 08:44:30|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|0
1606380290000|2020-11-26 08:44:50|4921.84|4921.84|4922.55|4922.55|4922.55|4922.55|4921.84|4921.84|0
1606380300000|2020-11-26 08:45:00|4922.82|4922.82|4923.96|4923.96|4923.96|4923.96|4922.59|4922.59|0
1606380310000|2020-11-26 08:45:10|4923.27|4923.27|4923.27|4923.27|4923.27|4923.27|4923.27|4923.27|0
1606380320000|2020-11-26 08:45:20|4923.36|4923.36|4923.36|4923.36|4923.36|4923.36|4923.36|4923.36|0
1606380330000|2020-11-26 08:45:30|4923.12|4923.12|4922.59|4922.59|4923.12|4923.12|4922.59|4922.59|0
1606380340000|2020-11-26 08:45:40|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|4921.9|0
1606380350000|2020-11-26 08:45:50|4921.67|4921.67|4921.67|4921.67|4921.67|4921.67|4921.67|4921.67|0
1606380360000|2020-11-26 08:46:00|4921.72|4921.72|4921.72|4921.72|4921.72|4921.72|4921.72|4921.72|0
1606380390000|2020-11-26 08:46:30|4921.04|4921.04|4921.04|4921.04|4921.04|4921.04|4921.04|4921.04|0
1606380400000|2020-11-26 08:46:40|4920.8|4920.8|4919.62|4919.62|4920.8|4920.8|4919.62|4919.62|0
1606380410000|2020-11-26 08:46:50|4919.79|4919.79|4919.89|4919.89|4920.12|4920.12|4919.79|4919.79|0
1606380420000|2020-11-26 08:47:00|4917.83|4917.83|4917.36|4917.36|4917.83|4917.83|4917.36|4917.36|0
1606380430000|2020-11-26 08:47:10|4917.28|4917.28|4917.52|4917.52|4917.52|4917.52|4917.28|4917.28|0
1606380440000|2020-11-26 08:47:20|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|0
1606380450000|2020-11-26 08:47:30|4916.23|4916.23|4916.23|4916.23|4916.23|4916.23|4916.23|4916.23|0
1606380470000|2020-11-26 08:47:50|4916.56|4916.56|4916.56|4916.56|4916.56|4916.56|4916.56|4916.56|0
1606380480000|2020-11-26 08:48:00|4915.76|4915.76|4916.03|4916.03|4916.45|4916.45|4915.76|4915.76|0
1606380500000|2020-11-26 08:48:20|4914.65|4914.65|4914.59|4914.59|4914.65|4914.65|4914.59|4914.59|0
1606380520000|2020-11-26 08:48:40|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|0
1606380530000|2020-11-26 08:48:50|4915.05|4915.05|4915.05|4915.05|4915.05|4915.05|4915.05|4915.05|0
1606380540000|2020-11-26 08:49:00|4914.36|4914.36|4914.53|4914.53|4914.53|4914.53|4914.07|4914.07|0
1606380560000|2020-11-26 08:49:20|4913.84|4913.84|4913.16|4913.16|4913.84|4913.84|4913.16|4913.16|0
1606380570000|2020-11-26 08:49:30|4913.62|4913.62|4913.62|4913.62|4913.62|4913.62|4913.62|4913.62|0
1606380580000|2020-11-26 08:49:40|4912.94|4912.94|4913.62|4913.62|4913.62|4913.62|4912.94|4912.94|0
1606380600000|2020-11-26 08:50:00|4913.54|4913.54|4912.45|4912.45|4913.54|4913.54|4911.76|4911.76|0
1606380610000|2020-11-26 08:50:10|4913.14|4913.14|4912.89|4912.89|4913.14|4913.14|4912.89|4912.89|0
1606380620000|2020-11-26 08:50:20|4914.27|4914.27|4916.3|4916.3|4916.3|4916.3|4914.27|4914.27|0
1606380630000|2020-11-26 08:50:30|4916.7|4916.7|4916.7|4916.7|4916.7|4916.7|4916.7|4916.7|0
1606380640000|2020-11-26 08:50:40|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|0
1606380660000|2020-11-26 08:51:00|4917.17|4917.17|4916.85|4916.85|4917.17|4917.17|4916.85|4916.85|0
1606380680000|2020-11-26 08:51:20|4916.71|4916.71|4916.02|4916.02|4916.71|4916.71|4916.02|4916.02|0
1606380700000|2020-11-26 08:51:40|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|0
1606380730000|2020-11-26 08:52:10|4918.25|4918.25|4918.4|4918.4|4918.64|4918.64|4918.14|4918.14|0
1606380740000|2020-11-26 08:52:20|4918.81|4918.81|4921.56|4921.56|4921.56|4921.56|4918.81|4918.81|0
1606380750000|2020-11-26 08:52:30|4921.32|4921.32|4919.81|4919.81|4921.32|4921.32|4919.81|4919.81|0
1606380760000|2020-11-26 08:52:40|4918.43|4918.43|4918.52|4918.52|4918.52|4918.52|4918.43|4918.43|0
1606380770000|2020-11-26 08:52:50|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|0
1606380780000|2020-11-26 08:53:00|4918.13|4918.13|4918.13|4918.13|4918.13|4918.13|4918.13|4918.13|0
1606380800000|2020-11-26 08:53:20|4917.67|4917.67|4917.67|4917.67|4917.67|4917.67|4917.67|4917.67|0
1606380840000|2020-11-26 08:54:00|4916.98|4916.98|4916.98|4916.98|4916.98|4916.98|4916.98|4916.98|0
1606380850000|2020-11-26 08:54:10|4916.82|4916.82|4916.65|4916.65|4916.82|4916.82|4916.65|4916.65|0
1606380860000|2020-11-26 08:54:20|4916.82|4916.82|4916.82|4916.82|4916.82|4916.82|4916.82|4916.82|0
1606380870000|2020-11-26 08:54:30|4915.44|4915.44|4913.62|4913.62|4915.44|4915.44|4913.62|4913.62|0
1606380880000|2020-11-26 08:54:40|4913.56|4913.56|4913.09|4913.09|4913.56|4913.56|4913.09|4913.09|0
1606380890000|2020-11-26 08:54:50|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|0
1606380900000|2020-11-26 08:55:00|4912.16|4912.16|4912.16|4912.16|4912.16|4912.16|4912.16|4912.16|0
1606380910000|2020-11-26 08:55:10|4911.36|4911.36|4911.36|4911.36|4911.36|4911.36|4911.36|4911.36|0
1606380930000|2020-11-26 08:55:30|4910.67|4910.67|4910.67|4910.67|4910.67|4910.67|4910.67|4910.67|0
1606380950000|2020-11-26 08:55:50|4910.44|4910.44|4910.38|4910.38|4910.44|4910.44|4910.38|4910.38|0
1606380980000|2020-11-26 08:56:20|4909.7|4909.7|4909.7|4909.7|4909.7|4909.7|4909.7|4909.7|0
1606381000000|2020-11-26 08:56:40|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|0
1606381010000|2020-11-26 08:56:50|4909.74|4909.74|4909.74|4909.74|4909.74|4909.74|4909.74|4909.74|0
1606381020000|2020-11-26 08:57:00|4909.57|4909.57|4907.84|4907.84|4909.57|4909.57|4907.51|4907.51|0
1606381030000|2020-11-26 08:57:10|4908.53|4908.53|4908.53|4908.53|4908.53|4908.53|4908.53|4908.53|0
1606381060000|2020-11-26 08:57:40|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|0
1606381080000|2020-11-26 08:58:00|4909.03|4909.03|4909.19|4909.19|4909.19|4909.19|4909.03|4909.03|0
1606381090000|2020-11-26 08:58:10|4909.46|4909.46|4909.81|4909.81|4909.96|4909.96|4909.46|4909.46|0
1606381100000|2020-11-26 08:58:20|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|0
1606381110000|2020-11-26 08:58:30|4912.14|4912.14|4912.91|4912.91|4912.99|4912.99|4912.14|4912.14|0
1606381140000|2020-11-26 08:59:00|4914.29|4914.29|4914.42|4914.42|4914.42|4914.42|4914.29|4914.29|0
1606381160000|2020-11-26 08:59:20|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|4913.73|0
1606381190000|2020-11-26 08:59:50|4914.64|4914.64|4912.93|4912.93|4914.64|4914.64|4912.93|4912.93|0
1606381200000|2020-11-26 09:00:00|4912.69|4912.69|4913.6|4913.6|4913.72|4913.72|4912.69|4912.69|0
1606381210000|2020-11-26 09:00:10|4913.77|4913.77|4913.77|4913.77|4913.77|4913.77|4913.77|4913.77|0
1606381220000|2020-11-26 09:00:20|4913.71|4913.71|4912.15|4912.15|4913.71|4913.71|4912.15|4912.15|0
1606381240000|2020-11-26 09:00:40|4912.83|4912.83|4912.83|4912.83|4912.83|4912.83|4912.83|4912.83|0
1606381250000|2020-11-26 09:00:50|4912.6|4912.6|4910.94|4910.94|4912.6|4912.6|4910.94|4910.94|0
1606381270000|2020-11-26 09:01:10|4909.57|4909.57|4906.9|4906.9|4909.57|4909.57|4906.9|4906.9|0
1606381280000|2020-11-26 09:01:20|4906.21|4906.21|4905.47|4905.47|4906.21|4906.21|4905.47|4905.47|0
1606381330000|2020-11-26 09:02:10|4905.21|4905.21|4905.21|4905.21|4905.21|4905.21|4905.21|4905.21|0
1606381360000|2020-11-26 09:02:40|4905.09|4905.09|4903.45|4903.45|4905.09|4905.09|4903.45|4903.45|0
1606381370000|2020-11-26 09:02:50|4903.22|4903.22|4903.18|4903.18|4903.45|4903.45|4903.18|4903.18|0
1606381390000|2020-11-26 09:03:10|4902.95|4902.95|4903.24|4903.24|4903.42|4903.42|4902.84|4902.84|0
1606381400000|2020-11-26 09:03:20|4903.64|4903.64|4903.64|4903.64|4903.64|4903.64|4903.64|4903.64|0
1606381410000|2020-11-26 09:03:30|4904.11|4904.11|4907.19|4907.19|4907.19|4907.19|4904.11|4904.11|0
1606381440000|2020-11-26 09:04:00|4907.65|4907.65|4908.81|4908.81|4908.81|4908.81|4907.65|4907.65|0
1606381460000|2020-11-26 09:04:20|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|0
1606381470000|2020-11-26 09:04:30|4908.4|4908.4|4907.02|4907.02|4908.4|4908.4|4907.02|4907.02|0
1606381480000|2020-11-26 09:04:40|4907.16|4907.16|4907.98|4907.98|4907.98|4907.98|4907.16|4907.16|0
1606381500000|2020-11-26 09:05:00|4908.31|4908.31|4908.31|4908.31|4908.31|4908.31|4908.31|4908.31|0
1606381510000|2020-11-26 09:05:10|4908.44|4908.44|4906.74|4906.74|4908.52|4908.52|4906.74|4906.74|0
1606381520000|2020-11-26 09:05:20|4907.42|4907.42|4907.42|4907.42|4907.42|4907.42|4907.42|4907.42|0
1606381530000|2020-11-26 09:05:30|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|0
1606381540000|2020-11-26 09:05:40|4908.45|4908.45|4909.47|4909.47|4909.47|4909.47|4908.45|4908.45|0
1606381560000|2020-11-26 09:06:00|4908.78|4908.78|4908.09|4908.09|4908.78|4908.78|4908.09|4908.09|0
1606381590000|2020-11-26 09:06:30|4908.55|4908.55|4909.82|4909.82|4909.82|4909.82|4908.55|4908.55|0
1606381600000|2020-11-26 09:06:40|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|0
1606381620000|2020-11-26 09:07:00|4912.12|4912.12|4912.12|4912.12|4912.12|4912.12|4912.12|4912.12|0
1606381630000|2020-11-26 09:07:10|4912.36|4912.36|4912.69|4912.69|4912.69|4912.69|4912.36|4912.36|0
1606381650000|2020-11-26 09:07:30|4912.28|4912.28|4912.28|4912.28|4912.28|4912.28|4912.28|4912.28|0
1606381660000|2020-11-26 09:07:40|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|0
1606381670000|2020-11-26 09:07:50|4911.75|4911.75|4911.75|4911.75|4911.75|4911.75|4911.75|4911.75|0
1606381680000|2020-11-26 09:08:00|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|0
1606381690000|2020-11-26 09:08:10|4912.09|4912.09|4912.57|4912.57|4912.57|4912.57|4912.09|4912.09|0
1606381700000|2020-11-26 09:08:20|4913.26|4913.26|4915.47|4915.47|4915.47|4915.47|4913.26|4913.26|0
1606381710000|2020-11-26 09:08:30|4916.49|4916.49|4916.89|4916.89|4916.89|4916.89|4916.49|4916.49|0
1606381730000|2020-11-26 09:08:50|4916.72|4916.72|4916.72|4916.72|4916.72|4916.72|4916.72|4916.72|0
1606381760000|2020-11-26 09:09:20|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|0
1606381770000|2020-11-26 09:09:30|4917.16|4917.16|4917.16|4917.16|4917.16|4917.16|4917.16|4917.16|0
1606381780000|2020-11-26 09:09:40|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|4917.85|0
1606381800000|2020-11-26 09:10:00|4918.01|4918.01|4918.1|4918.1|4918.1|4918.1|4918.01|4918.01|0
1606381810000|2020-11-26 09:10:10|4918.15|4918.15|4918.02|4918.02|4918.15|4918.15|4918.02|4918.02|0
1606381820000|2020-11-26 09:10:20|4917.49|4917.49|4914.23|4914.23|4917.49|4917.49|4914.23|4914.23|0
1606381840000|2020-11-26 09:10:40|4914.64|4914.64|4914.64|4914.64|4914.64|4914.64|4914.64|4914.64|0
1606381860000|2020-11-26 09:11:00|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1606381890000|2020-11-26 09:11:30|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|0
1606381940000|2020-11-26 09:12:20|4915.16|4915.16|4913.79|4913.79|4915.16|4915.16|4913.79|4913.79|0
1606381950000|2020-11-26 09:12:30|4913.66|4913.66|4913.66|4913.66|4913.66|4913.66|4913.66|4913.66|0
1606381970000|2020-11-26 09:12:50|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|0
1606381980000|2020-11-26 09:13:00|4913.66|4913.66|4913.54|4913.54|4913.66|4913.66|4913.54|4913.54|0
1606381990000|2020-11-26 09:13:10|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1606382000000|2020-11-26 09:13:20|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|0
1606382010000|2020-11-26 09:13:30|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1606382020000|2020-11-26 09:13:40|4913.81|4913.81|4913.81|4913.81|4913.81|4913.81|4913.81|4913.81|0
1606382030000|2020-11-26 09:13:50|4912.87|4912.87|4912.87|4912.87|4912.87|4912.87|4912.87|4912.87|0
1606382040000|2020-11-26 09:14:00|4912|4912|4911.76|4911.76|4912|4912|4911.76|4911.76|0
1606382050000|2020-11-26 09:14:10|4911.23|4911.23|4911.23|4911.23|4911.23|4911.23|4911.23|4911.23|0
1606382070000|2020-11-26 09:14:30|4910.94|4910.94|4910.94|4910.94|4910.94|4910.94|4910.94|4910.94|0
1606382080000|2020-11-26 09:14:40|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|4909.57|0
1606382130000|2020-11-26 09:15:30|4908.88|4908.88|4909.11|4909.11|4909.11|4909.11|4908.88|4908.88|0
1606382160000|2020-11-26 09:16:00|4910.49|4910.49|4910.02|4910.02|4910.49|4910.49|4910.02|4910.02|0
1606382190000|2020-11-26 09:16:30|4909.35|4909.35|4909.35|4909.35|4909.35|4909.35|4909.35|4909.35|0
1606382200000|2020-11-26 09:16:40|4908.78|4908.78|4908.86|4908.86|4908.86|4908.86|4908.78|4908.78|0
1606382210000|2020-11-26 09:16:50|4909.13|4909.13|4909.13|4909.13|4909.13|4909.13|4909.13|4909.13|0
1606382240000|2020-11-26 09:17:20|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|0
1606382260000|2020-11-26 09:17:40|4910.23|4910.23|4910.23|4910.23|4910.23|4910.23|4910.23|4910.23|0
1606382300000|2020-11-26 09:18:20|4910|4910|4910|4910|4910|4910|4910|4910|0
1606382310000|2020-11-26 09:18:30|4910.47|4910.47|4910.87|4910.87|4910.87|4910.87|4910.47|4910.47|0
1606382350000|2020-11-26 09:19:10|4910.95|4910.95|4911.2|4911.2|4911.2|4911.2|4910.95|4910.95|0
1606382360000|2020-11-26 09:19:20|4911.48|4911.48|4911.83|4911.83|4911.83|4911.83|4911.43|4911.43|0
1606382370000|2020-11-26 09:19:30|4911.77|4911.77|4909.71|4909.71|4911.77|4911.77|4909.71|4909.71|0
1606382380000|2020-11-26 09:19:40|4909.02|4909.02|4909.02|4909.02|4909.02|4909.02|4909.02|4909.02|0
1606382390000|2020-11-26 09:19:50|4908.94|4908.94|4908.86|4908.86|4908.94|4908.94|4908.86|4908.86|0
1606382410000|2020-11-26 09:20:10|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|0
1606382420000|2020-11-26 09:20:20|4908.92|4908.92|4908.92|4908.92|4908.92|4908.92|4908.92|4908.92|0
1606382440000|2020-11-26 09:20:40|4909.19|4909.19|4908.96|4908.96|4909.19|4909.19|4908.96|4908.96|0
1606382450000|2020-11-26 09:20:50|4908.27|4908.27|4908.52|4908.52|4908.52|4908.52|4908.27|4908.27|0
1606382460000|2020-11-26 09:21:00|4909.21|4909.21|4909.21|4909.21|4909.21|4909.21|4909.21|4909.21|0
1606382470000|2020-11-26 09:21:10|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|0
1606382480000|2020-11-26 09:21:20|4909.6|4909.6|4909.6|4909.6|4909.6|4909.6|4909.6|4909.6|0
1606382490000|2020-11-26 09:21:30|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|4909.44|0
1606382520000|2020-11-26 09:22:00|4909.04|4909.04|4908.95|4908.95|4909.04|4909.04|4908.95|4908.95|0
1606382540000|2020-11-26 09:22:20|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|0
1606382570000|2020-11-26 09:22:50|4908.27|4908.27|4907.57|4907.57|4908.27|4908.27|4907.57|4907.57|0
1606382600000|2020-11-26 09:23:20|4907.74|4907.74|4907.74|4907.74|4907.74|4907.74|4907.74|4907.74|0
1606382620000|2020-11-26 09:23:40|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|0
1606382630000|2020-11-26 09:23:50|4907.66|4907.66|4907.89|4907.89|4907.89|4907.89|4907.66|4907.66|0
1606382650000|2020-11-26 09:24:10|4907.97|4907.97|4908.05|4908.05|4908.2|4908.2|4907.97|4907.97|0
1606382660000|2020-11-26 09:24:20|4907.89|4907.89|4908.12|4908.12|4908.12|4908.12|4907.89|4907.89|0
1606382670000|2020-11-26 09:24:30|4905.37|4905.37|4903.4|4903.4|4905.37|4905.37|4903.4|4903.4|0
1606382690000|2020-11-26 09:24:50|4905.46|4905.46|4906.42|4906.42|4906.42|4906.42|4905.46|4905.46|0
1606382720000|2020-11-26 09:25:20|4905.73|4905.73|4905.73|4905.73|4905.73|4905.73|4905.73|4905.73|0
1606382730000|2020-11-26 09:25:30|4905.6|4905.6|4905.51|4905.51|4905.68|4905.68|4905.51|4905.51|0
1606382740000|2020-11-26 09:25:40|4905.25|4905.25|4902.02|4902.02|4905.25|4905.25|4902.02|4902.02|0
1606382750000|2020-11-26 09:25:50|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|0
1606382760000|2020-11-26 09:26:00|4901.87|4901.87|4901.06|4901.06|4901.87|4901.87|4901.06|4901.06|0
1606382780000|2020-11-26 09:26:20|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|0
1606382790000|2020-11-26 09:26:30|4900.05|4900.05|4900.05|4900.05|4900.05|4900.05|4900.05|4900.05|0
1606382800000|2020-11-26 09:26:40|4899.76|4899.76|4899.07|4899.07|4899.76|4899.76|4899.07|4899.07|0
1606382810000|2020-11-26 09:26:50|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|4898.94|0
1606382830000|2020-11-26 09:27:10|4899.63|4899.63|4900.24|4900.24|4900.24|4900.24|4899.63|4899.63|0
1606382850000|2020-11-26 09:27:30|4900.41|4900.41|4900.66|4900.66|4900.66|4900.66|4900.41|4900.41|0
1606382860000|2020-11-26 09:27:40|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|4900.74|0
1606382870000|2020-11-26 09:27:50|4900.47|4900.47|4898.63|4898.63|4900.47|4900.47|4898.63|4898.63|0
1606382890000|2020-11-26 09:28:10|4898.55|4898.55|4898.63|4898.63|4898.63|4898.63|4898.55|4898.55|0
1606382900000|2020-11-26 09:28:20|4900|4900|4899.3|4899.3|4900|4900|4899.3|4899.3|0
1606382920000|2020-11-26 09:28:40|4900|4900|4900|4900|4900|4900|4900|4900|0
1606382930000|2020-11-26 09:28:50|4900.27|4900.27|4900.27|4900.27|4900.27|4900.27|4900.27|4900.27|0
1606382940000|2020-11-26 09:29:00|4900.53|4900.53|4900.86|4900.86|4900.86|4900.86|4900.53|4900.53|0
1606382980000|2020-11-26 09:29:40|4900.58|4900.58|4900.56|4900.56|4900.81|4900.81|4900.56|4900.56|0
1606382990000|2020-11-26 09:29:50|4900.45|4900.45|4900.45|4900.45|4900.45|4900.45|4900.45|4900.45|0
1606383010000|2020-11-26 09:30:10|4900.68|4900.68|4898.99|4898.99|4900.68|4900.68|4898.99|4898.99|0
1606383020000|2020-11-26 09:30:20|4898.86|4898.86|4900.92|4900.92|4900.92|4900.92|4898.86|4898.86|0
1606383050000|2020-11-26 09:30:50|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|0
1606383060000|2020-11-26 09:31:00|4900.63|4900.63|4900.17|4900.17|4900.63|4900.63|4900.17|4900.17|0
1606383080000|2020-11-26 09:31:20|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|0
1606383090000|2020-11-26 09:31:30|4900.45|4900.45|4900.56|4900.56|4900.56|4900.56|4900.45|4900.45|0
1606383120000|2020-11-26 09:32:00|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|0
1606383130000|2020-11-26 09:32:10|4902.1|4902.1|4902.37|4902.37|4902.37|4902.37|4902.1|4902.1|0
1606383150000|2020-11-26 09:32:30|4901.68|4901.68|4901.35|4901.35|4901.68|4901.68|4901.35|4901.35|0
1606383160000|2020-11-26 09:32:40|4901.12|4901.12|4900.99|4900.99|4901.12|4901.12|4900.99|4900.99|0
1606383170000|2020-11-26 09:32:50|4900.82|4900.82|4900.37|4900.37|4900.82|4900.82|4900.37|4900.37|0
1606383180000|2020-11-26 09:33:00|4899|4899|4898.73|4898.73|4899|4899|4898.73|4898.73|0
1606383190000|2020-11-26 09:33:10|4898.62|4898.62|4898.45|4898.45|4898.62|4898.62|4898.45|4898.45|0
1606383200000|2020-11-26 09:33:20|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|4898.39|0
1606383210000|2020-11-26 09:33:30|4898.56|4898.56|4898.56|4898.56|4898.56|4898.56|4898.56|4898.56|0
1606383240000|2020-11-26 09:34:00|4896.5|4896.5|4895.81|4895.81|4896.5|4896.5|4895.81|4895.81|0
1606383270000|2020-11-26 09:34:30|4895.34|4895.34|4895.34|4895.34|4895.34|4895.34|4895.34|4895.34|0
1606383280000|2020-11-26 09:34:40|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|0
1606383310000|2020-11-26 09:35:10|4894.61|4894.61|4894.1|4894.1|4894.61|4894.61|4894.04|4894.04|0
1606383380000|2020-11-26 09:36:20|4893.41|4893.41|4892.71|4892.71|4893.41|4893.41|4892.71|4892.71|0
1606383400000|2020-11-26 09:36:40|4892.38|4892.38|4892.38|4892.38|4892.38|4892.38|4892.38|4892.38|0
1606383420000|2020-11-26 09:37:00|4891.98|4891.98|4891.87|4891.87|4891.98|4891.98|4891.87|4891.87|0
1606383430000|2020-11-26 09:37:10|4890|4890|4890|4890|4890|4890|4890|4890|0
1606383440000|2020-11-26 09:37:20|4889.76|4889.76|4889.76|4889.76|4889.76|4889.76|4889.08|4889.08|0
1606383450000|2020-11-26 09:37:30|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|0
1606383460000|2020-11-26 09:37:40|4888.9|4888.9|4888.9|4888.9|4888.9|4888.9|4888.9|4888.9|0
1606383480000|2020-11-26 09:38:00|4889.3|4889.3|4890.49|4890.49|4890.49|4890.49|4889.3|4889.3|0
1606383500000|2020-11-26 09:38:20|4891.86|4891.86|4892.15|4892.15|4892.15|4892.15|4891.86|4891.86|0
1606383510000|2020-11-26 09:38:30|4892.07|4892.07|4891.8|4891.8|4892.07|4892.07|4891.8|4891.8|0
1606383520000|2020-11-26 09:38:40|4891.93|4891.93|4891.8|4891.8|4891.93|4891.93|4891.8|4891.8|0
1606383550000|2020-11-26 09:39:10|4892.49|4892.49|4892.57|4892.57|4892.57|4892.57|4892.49|4892.49|0
1606383560000|2020-11-26 09:39:20|4892.97|4892.97|4892.97|4892.97|4892.97|4892.97|4892.97|4892.97|0
1606383590000|2020-11-26 09:39:50|4892.84|4892.84|4892.7|4892.7|4892.84|4892.84|4892.7|4892.7|0
1606383600000|2020-11-26 09:40:00|4892.57|4892.57|4892.11|4892.11|4892.57|4892.57|4892.11|4892.11|0
1606383610000|2020-11-26 09:40:10|4890.73|4890.73|4890.73|4890.73|4890.73|4890.73|4890.73|4890.73|0
1606383620000|2020-11-26 09:40:20|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|0
1606383630000|2020-11-26 09:40:30|4889.56|4889.56|4889.4|4889.4|4889.56|4889.56|4889.4|4889.4|0
1606383650000|2020-11-26 09:40:50|4889.32|4889.32|4889.26|4889.26|4889.32|4889.32|4889.26|4889.26|0
1606383660000|2020-11-26 09:41:00|4888.59|4888.59|4888.73|4888.73|4888.73|4888.73|4888.59|4888.59|0
1606383670000|2020-11-26 09:41:10|4889.81|4889.81|4889.97|4889.97|4889.97|4889.97|4889.68|4889.68|0
1606383680000|2020-11-26 09:41:20|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|0
1606383700000|2020-11-26 09:41:40|4890.07|4890.07|4890.07|4890.07|4890.07|4890.07|4890.07|4890.07|0
1606383730000|2020-11-26 09:42:10|4885.95|4885.95|4885.68|4885.68|4885.95|4885.95|4885.68|4885.68|0
1606383750000|2020-11-26 09:42:30|4885.45|4885.45|4885.45|4885.45|4885.45|4885.45|4885.45|4885.45|0
1606383760000|2020-11-26 09:42:40|4885.21|4885.21|4884.56|4884.56|4885.26|4885.26|4884.56|4884.56|0
1606383770000|2020-11-26 09:42:50|4883.88|4883.88|4883.41|4883.41|4883.88|4883.88|4883.41|4883.41|0
1606383800000|2020-11-26 09:43:20|4883.24|4883.24|4883.18|4883.18|4883.24|4883.24|4883.18|4883.18|0
1606383810000|2020-11-26 09:43:30|4883.12|4883.12|4883.12|4883.12|4883.12|4883.12|4883.12|4883.12|0
1606383840000|2020-11-26 09:44:00|4882.86|4882.86|4882.86|4882.86|4882.86|4882.86|4882.86|4882.86|0
1606383850000|2020-11-26 09:44:10|4882.61|4882.61|4882.77|4882.77|4882.77|4882.77|4882.61|4882.61|0
1606383860000|2020-11-26 09:44:20|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|4882.09|0
1606383870000|2020-11-26 09:44:30|4881.91|4881.91|4881.91|4881.91|4881.91|4881.91|4881.91|4881.91|0
1606383890000|2020-11-26 09:44:50|4881.23|4881.23|4881.23|4881.23|4881.23|4881.23|4881.23|4881.23|0
1606383900000|2020-11-26 09:45:00|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|4880.98|0
1606383910000|2020-11-26 09:45:10|4881.67|4881.67|4882.35|4882.35|4882.35|4882.35|4881.67|4881.67|0
1606383920000|2020-11-26 09:45:20|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|0
1606383950000|2020-11-26 09:45:50|4882.6|4882.6|4882.6|4882.6|4882.6|4882.6|4882.6|4882.6|0
1606383970000|2020-11-26 09:46:10|4883.98|4883.98|4885.11|4885.11|4885.11|4885.11|4883.98|4883.98|0
1606383980000|2020-11-26 09:46:20|4884.77|4884.77|4884.77|4884.77|4884.77|4884.77|4884.77|4884.77|0
1606384000000|2020-11-26 09:46:40|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|4885.46|0
1606384030000|2020-11-26 09:47:10|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|4885.69|0
1606384040000|2020-11-26 09:47:20|4885.82|4885.82|4885.82|4885.82|4885.82|4885.82|4885.82|4885.82|0
1606384060000|2020-11-26 09:47:40|4886.51|4886.51|4886.51|4886.51|4886.51|4886.51|4886.51|4886.51|0
1606384070000|2020-11-26 09:47:50|4886.84|4886.84|4887.01|4887.01|4887.01|4887.01|4886.84|4886.84|0
1606384080000|2020-11-26 09:48:00|4886.78|4886.78|4886.78|4886.78|4886.78|4886.78|4886.78|4886.78|0
1606384090000|2020-11-26 09:48:10|4887.18|4887.18|4889.25|4889.25|4889.25|4889.25|4887.18|4887.18|0
1606384100000|2020-11-26 09:48:20|4889.37|4889.37|4889.37|4889.37|4889.37|4889.37|4889.37|4889.37|0
1606384110000|2020-11-26 09:48:30|4888.9|4888.9|4888.67|4888.67|4888.9|4888.9|4888.67|4888.67|0
1606384120000|2020-11-26 09:48:40|4888.83|4888.83|4888.59|4888.59|4888.83|4888.83|4888.59|4888.59|0
1606384130000|2020-11-26 09:48:50|4888.35|4888.35|4888.47|4888.47|4888.47|4888.47|4888.35|4888.35|0
1606384140000|2020-11-26 09:49:00|4887.78|4887.78|4886.79|4886.79|4887.78|4887.78|4886.33|4886.33|0
1606384160000|2020-11-26 09:49:20|4887.07|4887.07|4887.64|4887.64|4887.64|4887.64|4887.07|4887.07|0
1606384170000|2020-11-26 09:49:30|4887.77|4887.77|4888.01|4888.01|4888.01|4888.01|4887.77|4887.77|0
1606384200000|2020-11-26 09:50:00|4888.69|4888.69|4887.59|4887.59|4888.69|4888.69|4887.59|4887.59|0
1606384210000|2020-11-26 09:50:10|4886.91|4886.91|4886.91|4886.91|4886.91|4886.91|4886.91|4886.91|0
1606384240000|2020-11-26 09:50:40|4886.77|4886.77|4885.86|4885.86|4886.77|4886.77|4885.86|4885.86|0
1606384250000|2020-11-26 09:50:50|4885.62|4885.62|4886.81|4886.81|4886.81|4886.81|4885.62|4885.62|0
1606384260000|2020-11-26 09:51:00|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|4887.5|0
1606384270000|2020-11-26 09:51:10|4887.73|4887.73|4888.27|4888.27|4888.27|4888.27|4887.73|4887.73|0
1606384280000|2020-11-26 09:51:20|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|4888.97|0
1606384310000|2020-11-26 09:51:50|4889.1|4889.1|4889.26|4889.26|4889.26|4889.26|4889.1|4889.1|0
1606384320000|2020-11-26 09:52:00|4889.03|4889.03|4890.41|4890.41|4890.41|4890.41|4889.03|4889.03|0
1606384350000|2020-11-26 09:52:30|4890.14|4890.14|4890.14|4890.14|4890.14|4890.14|4890.14|4890.14|0
1606384360000|2020-11-26 09:52:40|4889.45|4889.45|4889.45|4889.45|4889.45|4889.45|4889.45|4889.45|0
1606384380000|2020-11-26 09:53:00|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|4889.29|0
1606384390000|2020-11-26 09:53:10|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|0
1606384430000|2020-11-26 09:53:50|4890.95|4890.95|4892.43|4892.43|4892.49|4892.49|4890.95|4890.95|0
1606384440000|2020-11-26 09:54:00|4892.37|4892.37|4891.47|4891.47|4892.37|4892.37|4891.47|4891.47|0
1606384460000|2020-11-26 09:54:20|4891.39|4891.39|4890.7|4890.7|4891.39|4891.39|4890.7|4890.7|0
1606384470000|2020-11-26 09:54:30|4890.29|4890.29|4890.29|4890.29|4890.29|4890.29|4890.29|4890.29|0
1606384480000|2020-11-26 09:54:40|4890.15|4890.15|4890.15|4890.15|4890.15|4890.15|4890.15|4890.15|0
1606384490000|2020-11-26 09:54:50|4890.24|4890.24|4889.63|4889.63|4890.24|4890.24|4889.55|4889.55|0
1606384500000|2020-11-26 09:55:00|4890.32|4890.32|4891.14|4891.14|4891.14|4891.14|4890.32|4890.32|0
1606384510000|2020-11-26 09:55:10|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|4891.39|0
1606384530000|2020-11-26 09:55:30|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|4891.65|0
1606384540000|2020-11-26 09:55:40|4891.39|4891.39|4891.25|4891.25|4891.39|4891.39|4891.25|4891.25|0
1606384550000|2020-11-26 09:55:50|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|0
1606384560000|2020-11-26 09:56:00|4891.34|4891.34|4891.22|4891.22|4891.51|4891.51|4891.22|4891.22|0
1606384570000|2020-11-26 09:56:10|4891.3|4891.3|4890.97|4890.97|4891.3|4891.3|4890.97|4890.97|0
1606384600000|2020-11-26 09:56:40|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|4891.3|0
1606384610000|2020-11-26 09:56:50|4891.44|4891.44|4891.44|4891.44|4891.44|4891.44|4891.44|4891.44|0
1606384620000|2020-11-26 09:57:00|4891.71|4891.71|4891.71|4891.71|4891.71|4891.71|4891.71|4891.71|0
1606384640000|2020-11-26 09:57:20|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|0
1606384690000|2020-11-26 09:58:10|4892.22|4892.22|4892.22|4892.22|4892.22|4892.22|4892.22|4892.22|0
1606384710000|2020-11-26 09:58:30|4892.35|4892.35|4892.35|4892.35|4892.35|4892.35|4892.35|4892.35|0
1606384720000|2020-11-26 09:58:40|4892.68|4892.68|4893.37|4893.37|4893.37|4893.37|4892.68|4892.68|0
1606384730000|2020-11-26 09:58:50|4893.2|4893.2|4893.37|4893.37|4893.37|4893.37|4893.2|4893.2|0
1606384740000|2020-11-26 09:59:00|4893.29|4893.29|4892.33|4892.33|4893.29|4893.29|4892.33|4892.33|0
1606384750000|2020-11-26 09:59:10|4892.2|4892.2|4892.09|4892.09|4892.2|4892.2|4892.09|4892.09|0
1606384760000|2020-11-26 09:59:20|4891.76|4891.76|4889.26|4889.26|4891.76|4891.76|4889.26|4889.26|0
1606384770000|2020-11-26 09:59:30|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|4889.47|0
1606384780000|2020-11-26 09:59:40|4889.64|4889.64|4890.33|4890.33|4890.33|4890.33|4889.64|4889.64|0
1606384790000|2020-11-26 09:59:50|4890.56|4890.56|4890.56|4890.56|4890.56|4890.56|4890.56|4890.56|0
1606384800000|2020-11-26 10:00:00|4889.87|4889.87|4891.98|4891.98|4891.98|4891.98|4889.87|4889.87|0
1606384810000|2020-11-26 10:00:10|4892.27|4892.27|4892.27|4892.27|4892.27|4892.27|4892.27|4892.27|0
1606384820000|2020-11-26 10:00:20|4892.96|4892.96|4892.96|4892.96|4892.96|4892.96|4892.96|4892.96|0
1606384830000|2020-11-26 10:00:30|4893.07|4893.07|4893.2|4893.2|4893.2|4893.2|4893.07|4893.07|0
1606384840000|2020-11-26 10:00:40|4893.53|4893.53|4893.36|4893.36|4893.53|4893.53|4893.36|4893.36|0
1606384850000|2020-11-26 10:00:50|4894.74|4894.74|4894.6|4894.6|4894.74|4894.74|4894.6|4894.6|0
1606384860000|2020-11-26 10:01:00|4894.69|4894.69|4894.8|4894.8|4894.8|4894.8|4894.69|4894.69|0
1606384870000|2020-11-26 10:01:10|4895.03|4895.03|4895.43|4895.43|4895.43|4895.43|4895.03|4895.03|0
1606384880000|2020-11-26 10:01:20|4895.67|4895.67|4896.18|4896.18|4896.18|4896.18|4895.67|4895.67|0
1606384920000|2020-11-26 10:02:00|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|0
1606384950000|2020-11-26 10:02:30|4895.87|4895.87|4895.79|4895.79|4895.87|4895.87|4895.79|4895.79|0
1606384970000|2020-11-26 10:02:50|4896.19|4896.19|4896.36|4896.36|4896.36|4896.36|4896.19|4896.19|0
1606384980000|2020-11-26 10:03:00|4896.28|4896.28|4894.04|4894.04|4896.28|4896.28|4894.04|4894.04|0
1606385000000|2020-11-26 10:03:20|4894.73|4894.73|4894.73|4894.73|4894.73|4894.73|4894.73|4894.73|0
1606385010000|2020-11-26 10:03:30|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|0
1606385020000|2020-11-26 10:03:40|4894.73|4894.73|4894.5|4894.5|4894.73|4894.73|4894.5|4894.5|0
1606385030000|2020-11-26 10:03:50|4894.63|4894.63|4894.71|4894.71|4894.71|4894.71|4894.63|4894.63|0
1606385050000|2020-11-26 10:04:10|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|0
1606385060000|2020-11-26 10:04:20|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|0
1606385090000|2020-11-26 10:04:50|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|4894.95|0
1606385110000|2020-11-26 10:05:10|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|4894.81|0
1606385130000|2020-11-26 10:05:30|4894.13|4894.13|4893.44|4893.44|4894.13|4894.13|4893.44|4893.44|0
1606385140000|2020-11-26 10:05:40|4893.36|4893.36|4893.36|4893.36|4893.36|4893.36|4893.36|4893.36|0
1606385150000|2020-11-26 10:05:50|4895.13|4895.13|4894.96|4894.96|4895.13|4895.13|4894.27|4894.27|0
1606385160000|2020-11-26 10:06:00|4895.2|4895.2|4895.2|4895.2|4895.2|4895.2|4895.2|4895.2|0
1606385170000|2020-11-26 10:06:10|4894.96|4894.96|4894.59|4894.59|4894.96|4894.96|4894.59|4894.59|0
1606385200000|2020-11-26 10:06:40|4895.97|4895.97|4896.66|4896.66|4896.66|4896.66|4895.97|4895.97|0
1606385220000|2020-11-26 10:07:00|4896.89|4896.89|4898.47|4898.47|4898.47|4898.47|4896.89|4896.89|0
1606385230000|2020-11-26 10:07:10|4898.34|4898.34|4898.28|4898.28|4898.34|4898.34|4898.28|4898.28|0
1606385240000|2020-11-26 10:07:20|4898.61|4898.61|4898.61|4898.61|4898.61|4898.61|4898.61|4898.61|0
1606385250000|2020-11-26 10:07:30|4898.21|4898.21|4898.81|4898.81|4898.81|4898.81|4898.21|4898.21|0
1606385260000|2020-11-26 10:07:40|4899.5|4899.5|4900.19|4900.19|4900.19|4900.19|4899.5|4899.5|0
1606385280000|2020-11-26 10:08:00|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|0
1606385300000|2020-11-26 10:08:20|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|4900.73|0
1606385310000|2020-11-26 10:08:30|4900.04|4900.04|4900.13|4900.13|4900.13|4900.13|4900.04|4900.04|0
1606385320000|2020-11-26 10:08:40|4900.81|4900.81|4902.19|4902.19|4902.19|4902.19|4900.81|4900.81|0
1606385330000|2020-11-26 10:08:50|4901.5|4901.5|4901.5|4901.5|4901.5|4901.5|4901.5|4901.5|0
1606385340000|2020-11-26 10:09:00|4902.19|4902.19|4902.19|4902.19|4902.19|4902.19|4902.19|4902.19|0
1606385350000|2020-11-26 10:09:10|4901.5|4901.5|4902.74|4902.74|4902.74|4902.74|4901.37|4901.37|0
1606385360000|2020-11-26 10:09:20|4901.37|4901.37|4902.06|4902.06|4902.06|4902.06|4901.37|4901.37|0
1606385370000|2020-11-26 10:09:30|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|0
1606385380000|2020-11-26 10:09:40|4901.69|4901.69|4901.85|4901.85|4901.85|4901.85|4901.69|4901.69|0
1606385390000|2020-11-26 10:09:50|4902.09|4902.09|4901.95|4901.95|4902.09|4902.09|4901.95|4901.95|0
1606385400000|2020-11-26 10:10:00|4901.87|4901.87|4902.03|4902.03|4902.03|4902.03|4901.87|4901.87|0
1606385440000|2020-11-26 10:10:40|4901.87|4901.87|4901.95|4901.95|4901.95|4901.95|4901.87|4901.87|0
1606385450000|2020-11-26 10:10:50|4901.9|4901.9|4901.9|4901.9|4901.9|4901.9|4901.9|4901.9|0
1606385460000|2020-11-26 10:11:00|4901.95|4901.95|4901.43|4901.43|4901.95|4901.95|4901.43|4901.43|0
1606385470000|2020-11-26 10:11:10|4901.2|4901.2|4901.2|4901.2|4901.2|4901.2|4901.2|4901.2|0
1606385480000|2020-11-26 10:11:20|4900.51|4900.51|4900.51|4900.51|4900.51|4900.51|4900.51|4900.51|0
1606385490000|2020-11-26 10:11:30|4900.59|4900.59|4900.48|4900.48|4900.59|4900.59|4900.48|4900.48|0
1606385500000|2020-11-26 10:11:40|4901.16|4901.16|4901.16|4901.16|4901.16|4901.16|4901.16|4901.16|0
1606385510000|2020-11-26 10:11:50|4900.93|4900.93|4901.16|4901.16|4901.16|4901.16|4900.93|4900.93|0
1606385520000|2020-11-26 10:12:00|4901.08|4901.08|4901.08|4901.08|4901.08|4901.08|4901.08|4901.08|0
1606385530000|2020-11-26 10:12:10|4900.68|4900.68|4899.55|4899.55|4900.91|4900.91|4899.55|4899.55|0
1606385540000|2020-11-26 10:12:20|4899.41|4899.41|4899.41|4899.41|4899.41|4899.41|4899.41|4899.41|0
1606385560000|2020-11-26 10:12:40|4898.04|4898.04|4898.04|4898.04|4898.04|4898.04|4898.04|4898.04|0
1606385570000|2020-11-26 10:12:50|4897.92|4897.92|4898.06|4898.06|4898.06|4898.06|4897.92|4897.92|0
1606385580000|2020-11-26 10:13:00|4898.14|4898.14|4898.09|4898.09|4898.22|4898.22|4898.09|4898.09|0
1606385590000|2020-11-26 10:13:10|4898.17|4898.17|4898.17|4898.17|4898.17|4898.17|4898.17|4898.17|0
1606385600000|2020-11-26 10:13:20|4898.01|4898.01|4897.95|4897.95|4898.01|4898.01|4897.87|4897.87|0
1606385610000|2020-11-26 10:13:30|4896.58|4896.58|4896.58|4896.58|4896.58|4896.58|4896.58|4896.58|0
1606385620000|2020-11-26 10:13:40|4896.71|4896.71|4897.4|4897.4|4897.4|4897.4|4896.71|4896.71|0
1606385630000|2020-11-26 10:13:50|4896.93|4896.93|4896.93|4896.93|4896.93|4896.93|4896.93|4896.93|0
1606385640000|2020-11-26 10:14:00|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|0
1606385660000|2020-11-26 10:14:20|4897.09|4897.09|4896.97|4896.97|4897.09|4897.09|4896.92|4896.92|0
1606385680000|2020-11-26 10:14:40|4896.44|4896.44|4895.5|4895.5|4896.44|4896.44|4895.5|4895.5|0
1606385690000|2020-11-26 10:14:50|4895.33|4895.33|4895.08|4895.08|4895.33|4895.33|4895.08|4895.08|0
1606385720000|2020-11-26 10:15:20|4895.64|4895.64|4897.41|4897.41|4897.41|4897.41|4895.64|4895.64|0
1606385730000|2020-11-26 10:15:30|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|0
1606385740000|2020-11-26 10:15:40|4896.96|4896.96|4896.96|4896.96|4896.96|4896.96|4896.96|4896.96|0
1606385750000|2020-11-26 10:15:50|4896.82|4896.82|4896.74|4896.74|4896.82|4896.82|4896.74|4896.74|0
1606385760000|2020-11-26 10:16:00|4896.51|4896.51|4894.73|4894.73|4896.51|4896.51|4894.73|4894.73|0
1606385770000|2020-11-26 10:16:10|4894.6|4894.6|4894.68|4894.68|4894.68|4894.68|4894.6|4894.6|0
1606385800000|2020-11-26 10:16:40|4893.99|4893.99|4893.76|4893.76|4893.99|4893.99|4893.76|4893.76|0
1606385810000|2020-11-26 10:16:50|4893.63|4893.63|4893.49|4893.49|4893.63|4893.63|4893.49|4893.49|0
1606385820000|2020-11-26 10:17:00|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|4893.55|0
1606385840000|2020-11-26 10:17:20|4893.95|4893.95|4893.95|4893.95|4893.95|4893.95|4893.95|4893.95|0
1606385860000|2020-11-26 10:17:40|4892.57|4892.57|4892.57|4892.57|4892.57|4892.57|4892.57|4892.57|0
1606385880000|2020-11-26 10:18:00|4892.92|4892.92|4892.92|4892.92|4892.92|4892.92|4892.92|4892.92|0
1606385890000|2020-11-26 10:18:10|4892.98|4892.98|4892.86|4892.86|4892.98|4892.98|4892.86|4892.86|0
1606385900000|2020-11-26 10:18:20|4892.92|4892.92|4892.95|4892.95|4892.95|4892.95|4892.78|4892.78|0
1606385910000|2020-11-26 10:18:30|4892.83|4892.83|4892.15|4892.15|4893|4893|4892.15|4892.15|0
1606385930000|2020-11-26 10:18:50|4892.31|4892.31|4892.31|4892.31|4892.31|4892.31|4892.31|4892.31|0
1606385940000|2020-11-26 10:19:00|4893.27|4893.27|4894.96|4894.96|4894.96|4894.96|4893.27|4893.27|0
1606385950000|2020-11-26 10:19:10|4895.65|4895.65|4895.65|4895.65|4895.65|4895.65|4895.65|4895.65|0
1606385960000|2020-11-26 10:19:20|4895.41|4895.41|4895.01|4895.01|4895.41|4895.41|4895.01|4895.01|0
1606385970000|2020-11-26 10:19:30|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|0
1606385990000|2020-11-26 10:19:50|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|0
1606386000000|2020-11-26 10:20:00|4895.88|4895.88|4895.41|4895.41|4895.88|4895.88|4895.41|4895.41|0
1606386010000|2020-11-26 10:20:10|4895.33|4895.33|4895.08|4895.08|4895.33|4895.33|4895.08|4895.08|0
1606386020000|2020-11-26 10:20:20|4894.97|4894.97|4894.97|4894.97|4894.97|4894.97|4894.97|4894.97|0
1606386030000|2020-11-26 10:20:30|4895.38|4895.38|4895.32|4895.32|4895.38|4895.38|4895.32|4895.32|0
1606386040000|2020-11-26 10:20:40|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|0
1606386050000|2020-11-26 10:20:50|4896.09|4896.09|4896.09|4896.09|4896.09|4896.09|4896.09|4896.09|0
1606386060000|2020-11-26 10:21:00|4895.4|4895.4|4895.16|4895.16|4895.4|4895.4|4895.16|4895.16|0
1606386070000|2020-11-26 10:21:10|4894.92|4894.92|4894.56|4894.56|4894.92|4894.92|4894.39|4894.39|0
1606386100000|2020-11-26 10:21:40|4895.3|4895.3|4894.61|4894.61|4895.3|4895.3|4894.61|4894.61|0
1606386120000|2020-11-26 10:22:00|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|4894.88|0
1606386140000|2020-11-26 10:22:20|4894.82|4894.82|4895.37|4895.37|4895.51|4895.51|4894.82|4894.82|0
1606386150000|2020-11-26 10:22:30|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|0
1606386170000|2020-11-26 10:22:50|4895.15|4895.15|4895.31|4895.31|4895.31|4895.31|4895.15|4895.15|0
1606386190000|2020-11-26 10:23:10|4893.94|4893.94|4893.94|4893.94|4893.94|4893.94|4893.94|4893.94|0
1606386210000|2020-11-26 10:23:30|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|0
1606386240000|2020-11-26 10:24:00|4892.99|4892.99|4893.68|4893.68|4893.68|4893.68|4892.99|4892.99|0
1606386250000|2020-11-26 10:24:10|4893.01|4893.01|4892.67|4892.67|4893.01|4893.01|4892.67|4892.67|0
1606386280000|2020-11-26 10:24:40|4892.8|4892.8|4893.09|4893.09|4893.09|4893.09|4892.8|4892.8|0
1606386290000|2020-11-26 10:24:50|4893.32|4893.32|4893.37|4893.37|4893.37|4893.37|4893.32|4893.32|0
1606386300000|2020-11-26 10:25:00|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|0
1606386310000|2020-11-26 10:25:10|4893.43|4893.43|4894.06|4894.06|4894.06|4894.06|4893.43|4893.43|0
1606386320000|2020-11-26 10:25:20|4894.12|4894.12|4894.12|4894.12|4894.12|4894.12|4894.12|4894.12|0
1606386330000|2020-11-26 10:25:30|4894.17|4894.17|4894.71|4894.71|4894.77|4894.77|4894.01|4894.01|0
1606386350000|2020-11-26 10:25:50|4894.02|4894.02|4892.98|4892.98|4894.02|4894.02|4892.98|4892.98|0
1606386360000|2020-11-26 10:26:00|4892.5|4892.5|4891.01|4891.01|4892.5|4892.5|4891.01|4891.01|0
1606386370000|2020-11-26 10:26:10|4890.34|4890.34|4890.34|4890.34|4890.34|4890.34|4890.34|4890.34|0
1606386380000|2020-11-26 10:26:20|4889.66|4889.66|4889.42|4889.42|4889.66|4889.66|4889.42|4889.42|0
1606386410000|2020-11-26 10:26:50|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|0
1606386440000|2020-11-26 10:27:20|4889.45|4889.45|4889.7|4889.7|4889.7|4889.7|4889.45|4889.45|0
1606386450000|2020-11-26 10:27:30|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|0
1606386460000|2020-11-26 10:27:40|4889.89|4889.89|4891.43|4891.43|4891.43|4891.43|4889.89|4889.89|0
1606386490000|2020-11-26 10:28:10|4891.89|4891.89|4891.89|4891.89|4891.89|4891.89|4891.89|4891.89|0
1606386510000|2020-11-26 10:28:30|4891.49|4891.49|4891.49|4891.49|4891.49|4891.49|4891.49|4891.49|0
1606386540000|2020-11-26 10:29:00|4891.89|4891.89|4892.39|4892.39|4892.39|4892.39|4891.89|4891.89|0
1606386550000|2020-11-26 10:29:10|4892.52|4892.52|4892.52|4892.52|4892.52|4892.52|4892.52|4892.52|0
1606386560000|2020-11-26 10:29:20|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|4893.9|0
1606386600000|2020-11-26 10:30:00|4893.81|4893.81|4893.81|4893.81|4893.81|4893.81|4893.81|4893.81|0
1606386620000|2020-11-26 10:30:20|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|0
1606386630000|2020-11-26 10:30:30|4893.41|4893.41|4892.31|4892.31|4893.41|4893.41|4892.31|4892.31|0
1606386710000|2020-11-26 10:31:50|4892.02|4892.02|4892.02|4892.02|4892.02|4892.02|4891.34|4891.34|0
1606386720000|2020-11-26 10:32:00|4891.69|4891.69|4891.69|4891.69|4891.69|4891.69|4891.69|4891.69|0
1606386730000|2020-11-26 10:32:10|4891.96|4891.96|4893.25|4893.25|4893.25|4893.25|4891.96|4891.96|0
1606386740000|2020-11-26 10:32:20|4893.02|4893.02|4893.02|4893.02|4893.02|4893.02|4893.02|4893.02|0
1606386750000|2020-11-26 10:32:30|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|0
1606386760000|2020-11-26 10:32:40|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|0
1606386770000|2020-11-26 10:32:50|4893.42|4893.42|4893.42|4893.42|4893.42|4893.42|4893.42|4893.42|0
1606386780000|2020-11-26 10:33:00|4893.65|4893.65|4893.65|4893.65|4893.65|4893.65|4893.65|4893.65|0
1606386800000|2020-11-26 10:33:20|4893.57|4893.57|4894.49|4894.49|4894.76|4894.76|4893.57|4893.57|0
1606386810000|2020-11-26 10:33:30|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|0
1606386820000|2020-11-26 10:33:40|4894.97|4894.97|4895.2|4895.2|4895.2|4895.2|4894.97|4894.97|0
1606386830000|2020-11-26 10:33:50|4895.44|4895.44|4895.44|4895.44|4895.44|4895.44|4895.44|4895.44|0
1606386840000|2020-11-26 10:34:00|4895.52|4895.52|4895.46|4895.46|4895.52|4895.52|4895.46|4895.46|0
1606386870000|2020-11-26 10:34:30|4896.53|4896.53|4896.75|4896.75|4896.75|4896.75|4896.53|4896.53|0
1606386880000|2020-11-26 10:34:40|4896.98|4896.98|4896.52|4896.52|4896.98|4896.98|4896.52|4896.52|0
1606386890000|2020-11-26 10:34:50|4896.44|4896.44|4896.67|4896.67|4896.67|4896.67|4895.98|4895.98|0
1606386900000|2020-11-26 10:35:00|4896.2|4896.2|4896.37|4896.37|4896.37|4896.37|4896.2|4896.2|0
1606386910000|2020-11-26 10:35:10|4896.48|4896.48|4896.48|4896.48|4896.48|4896.48|4896.48|4896.48|0
1606386920000|2020-11-26 10:35:20|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|0
1606386930000|2020-11-26 10:35:30|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|0
1606386940000|2020-11-26 10:35:40|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|4897.91|4897.91|0
1606386970000|2020-11-26 10:36:10|4898.89|4898.89|4898.12|4898.12|4898.89|4898.89|4898.12|4898.12|0
1606386980000|2020-11-26 10:36:20|4897.88|4897.88|4897.88|4897.88|4897.88|4897.88|4897.88|4897.88|0
1606387020000|2020-11-26 10:37:00|4898.35|4898.35|4898.53|4898.53|4898.67|4898.67|4898.35|4898.35|0
1606387060000|2020-11-26 10:37:40|4899.22|4899.22|4899.05|4899.05|4899.22|4899.22|4899.05|4899.05|0
1606387070000|2020-11-26 10:37:50|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|0
1606387080000|2020-11-26 10:38:00|4899.21|4899.21|4899.21|4899.21|4899.46|4899.46|4899.21|4899.21|0
1606387090000|2020-11-26 10:38:10|4899.9|4899.9|4900.03|4900.03|4900.03|4900.03|4899.9|4899.9|0
1606387110000|2020-11-26 10:38:30|4899.35|4899.35|4899.52|4899.52|4899.52|4899.52|4899.35|4899.35|0
1606387120000|2020-11-26 10:38:40|4898.83|4898.83|4898.83|4898.83|4898.83|4898.83|4898.83|4898.83|0
1606387140000|2020-11-26 10:39:00|4898.14|4898.14|4897.88|4897.88|4898.14|4898.14|4897.88|4897.88|0
1606387150000|2020-11-26 10:39:10|4897.82|4897.82|4897.32|4897.32|4897.82|4897.82|4897.32|4897.32|0
1606387200000|2020-11-26 10:40:00|4895.94|4895.94|4895.89|4895.89|4895.94|4895.94|4895.89|4895.89|0
1606387210000|2020-11-26 10:40:10|4895.48|4895.48|4895.07|4895.07|4895.48|4895.48|4895.02|4895.02|0
1606387220000|2020-11-26 10:40:20|4894.61|4894.61|4894.47|4894.47|4894.61|4894.61|4894.47|4894.47|0
1606387240000|2020-11-26 10:40:40|4894.53|4894.53|4893.39|4893.39|4894.76|4894.76|4893.39|4893.39|0
1606387260000|2020-11-26 10:41:00|4893.22|4893.22|4893.22|4893.22|4893.22|4893.22|4893.22|4893.22|0
1606387280000|2020-11-26 10:41:20|4893.46|4893.46|4893.72|4893.72|4893.72|4893.72|4893.46|4893.46|0
1606387290000|2020-11-26 10:41:30|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|0
1606387350000|2020-11-26 10:42:30|4894.32|4894.32|4894.32|4894.32|4894.32|4894.32|4894.32|4894.32|0
1606387360000|2020-11-26 10:42:40|4894.57|4894.57|4894.57|4894.57|4894.57|4894.57|4894.57|4894.57|0
1606387370000|2020-11-26 10:42:50|4894.51|4894.51|4894.51|4894.51|4894.51|4894.51|4894.51|4894.51|0
1606387390000|2020-11-26 10:43:10|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|4894.68|0
1606387400000|2020-11-26 10:43:20|4895.36|4895.36|4895.36|4895.36|4895.36|4895.36|4895.36|4895.36|0
1606387430000|2020-11-26 10:43:50|4895.6|4895.6|4895.73|4895.73|4895.73|4895.73|4895.6|4895.6|0
1606387440000|2020-11-26 10:44:00|4895.67|4895.67|4895.94|4895.94|4895.94|4895.94|4895.67|4895.67|0
1606387510000|2020-11-26 10:45:10|4896.05|4896.05|4897.17|4897.17|4897.17|4897.17|4896.05|4896.05|0
1606387540000|2020-11-26 10:45:40|4897.22|4897.22|4897.22|4897.22|4897.22|4897.22|4897.22|4897.22|0
1606387560000|2020-11-26 10:46:00|4897.91|4897.91|4898.41|4898.41|4898.41|4898.41|4897.91|4897.91|0
1606387580000|2020-11-26 10:46:20|4898.35|4898.35|4898.35|4898.35|4898.35|4898.35|4898.35|4898.35|0
1606387590000|2020-11-26 10:46:30|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|4898.29|0
1606387600000|2020-11-26 10:46:40|4898.98|4898.98|4900.3|4900.3|4900.3|4900.3|4898.98|4898.98|0
1606387610000|2020-11-26 10:46:50|4900.99|4900.99|4900.99|4900.99|4900.99|4900.99|4900.99|4900.99|0
1606387620000|2020-11-26 10:47:00|4901.68|4901.68|4901.76|4901.76|4901.76|4901.76|4901.68|4901.68|0
1606387630000|2020-11-26 10:47:10|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|4902.03|0
1606387640000|2020-11-26 10:47:20|4902.14|4902.14|4902.14|4902.14|4902.14|4902.14|4902.14|4902.14|0
1606387680000|2020-11-26 10:48:00|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|0
1606387690000|2020-11-26 10:48:10|4902.69|4902.69|4902.81|4902.81|4902.81|4902.81|4902.69|4902.69|0
1606387730000|2020-11-26 10:48:50|4902.54|4902.54|4902.66|4902.66|4902.66|4902.66|4902.54|4902.54|0
1606387740000|2020-11-26 10:49:00|4902.19|4902.19|4901.09|4901.09|4902.19|4902.19|4901.09|4901.09|0
1606387760000|2020-11-26 10:49:20|4901.15|4901.15|4901.38|4901.38|4901.38|4901.38|4901.15|4901.15|0
1606387780000|2020-11-26 10:49:40|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|0
1606387790000|2020-11-26 10:49:50|4901.43|4901.43|4901.32|4901.32|4901.43|4901.43|4901.32|4901.32|0
1606387800000|2020-11-26 10:50:00|4901.26|4901.26|4901.15|4901.15|4901.26|4901.26|4901.1|4901.1|0
1606387810000|2020-11-26 10:50:10|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|4901.32|0
1606387820000|2020-11-26 10:50:20|4901.43|4901.43|4899.37|4899.37|4901.43|4901.43|4899.37|4899.37|0
1606387830000|2020-11-26 10:50:30|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|0
1606387840000|2020-11-26 10:50:40|4899.31|4899.31|4899.47|4899.47|4899.47|4899.47|4899.31|4899.31|0
1606387850000|2020-11-26 10:50:50|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|4899.55|0
1606387880000|2020-11-26 10:51:20|4899.15|4899.15|4899.42|4899.42|4899.42|4899.42|4899.15|4899.15|0
1606387890000|2020-11-26 10:51:30|4899.26|4899.26|4899.08|4899.08|4899.26|4899.26|4899.08|4899.08|0
1606387910000|2020-11-26 10:51:50|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|0
1606387920000|2020-11-26 10:52:00|4899.08|4899.08|4900.3|4900.3|4900.3|4900.3|4899.08|4899.08|0
1606387940000|2020-11-26 10:52:20|4900.43|4900.43|4900.43|4900.43|4900.43|4900.43|4900.43|4900.43|0
1606387960000|2020-11-26 10:52:40|4900.2|4900.2|4900.43|4900.43|4900.43|4900.43|4900.2|4900.2|0
1606387970000|2020-11-26 10:52:50|4901.12|4901.12|4901.18|4901.18|4901.18|4901.18|4901.01|4901.01|0
1606387980000|2020-11-26 10:53:00|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|4900.95|0
1606387990000|2020-11-26 10:53:10|4901.17|4901.17|4901.4|4901.4|4901.4|4901.4|4901|4901|0
1606388040000|2020-11-26 10:54:00|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|0
1606388050000|2020-11-26 10:54:10|4901.68|4901.68|4901.68|4901.68|4901.68|4901.68|4901.68|4901.68|0
1606388060000|2020-11-26 10:54:20|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|0
1606388080000|2020-11-26 10:54:40|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|0
1606388130000|2020-11-26 10:55:30|4901.26|4901.26|4901.55|4901.55|4901.55|4901.55|4901.26|4901.26|0
1606388160000|2020-11-26 10:56:00|4902.24|4902.24|4902.68|4902.68|4902.68|4902.68|4901.99|4901.99|0
1606388170000|2020-11-26 10:56:10|4902.92|4902.92|4902.76|4902.76|4902.92|4902.92|4902.76|4902.76|0
1606388190000|2020-11-26 10:56:30|4900.7|4900.7|4900.7|4900.7|4900.7|4900.7|4900.7|4900.7|0
1606388200000|2020-11-26 10:56:40|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|4901.38|0
1606388210000|2020-11-26 10:56:50|4901.15|4901.15|4901.15|4901.15|4901.15|4901.15|4901.15|4901.15|0
1606388220000|2020-11-26 10:57:00|4901.09|4901.09|4901.04|4901.04|4901.09|4901.09|4901.04|4901.04|0
1606388230000|2020-11-26 10:57:10|4900.77|4900.77|4900.6|4900.6|4900.77|4900.77|4900.6|4900.6|0
1606388240000|2020-11-26 10:57:20|4900.69|4900.69|4900.69|4900.69|4900.69|4900.69|4900.69|4900.69|0
1606388250000|2020-11-26 10:57:30|4900.85|4900.85|4901.02|4901.02|4901.02|4901.02|4900.85|4900.85|0
1606388260000|2020-11-26 10:57:40|4901.71|4901.71|4901.71|4901.71|4901.71|4901.71|4901.71|4901.71|0
1606388280000|2020-11-26 10:58:00|4901.98|4901.98|4901.98|4901.98|4901.98|4901.98|4901.98|4901.98|0
1606388290000|2020-11-26 10:58:10|4902.11|4902.11|4902.05|4902.05|4902.11|4902.11|4902.05|4902.05|0
1606388310000|2020-11-26 10:58:30|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|4901.37|0
1606388340000|2020-11-26 10:59:00|4901.25|4901.25|4899.42|4899.42|4901.49|4901.49|4899.42|4899.42|0
1606388350000|2020-11-26 10:59:10|4899.37|4899.37|4898.45|4898.45|4899.37|4899.37|4898.34|4898.34|0
1606388360000|2020-11-26 10:59:20|4898.51|4898.51|4899.37|4899.37|4899.37|4899.37|4898.51|4898.51|0
1606388370000|2020-11-26 10:59:30|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|0
1606388380000|2020-11-26 10:59:40|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|0
1606388410000|2020-11-26 11:00:10|4899.55|4899.55|4900.24|4900.24|4900.24|4900.24|4899.55|4899.55|0
1606388420000|2020-11-26 11:00:20|4900.18|4900.18|4900.18|4900.18|4900.18|4900.18|4900.18|4900.18|0
1606388440000|2020-11-26 11:00:40|4900.45|4900.45|4900.45|4900.45|4900.45|4900.45|4900.45|4900.45|0
1606388460000|2020-11-26 11:01:00|4899.76|4899.76|4899.76|4899.76|4899.76|4899.76|4899.76|4899.76|0
1606388470000|2020-11-26 11:01:10|4900.26|4900.26|4900.26|4900.26|4900.26|4900.26|4900.26|4900.26|0
1606388480000|2020-11-26 11:01:20|4900.5|4900.5|4900.5|4900.5|4900.5|4900.5|4900.5|4900.5|0
1606388520000|2020-11-26 11:02:00|4899.82|4899.82|4899.74|4899.74|4899.93|4899.93|4899.74|4899.74|0
1606388550000|2020-11-26 11:02:30|4900.16|4900.16|4899.83|4899.83|4900.16|4900.16|4899.83|4899.83|0
1606388570000|2020-11-26 11:02:50|4899.14|4899.14|4897.71|4897.71|4899.14|4899.14|4897.71|4897.71|0
1606388580000|2020-11-26 11:03:00|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|4897.65|0
1606388600000|2020-11-26 11:03:20|4898.34|4898.34|4897.65|4897.65|4898.34|4898.34|4897.65|4897.65|0
1606388610000|2020-11-26 11:03:30|4897.52|4897.52|4898.34|4898.34|4898.34|4898.34|4897.52|4897.52|0
1606388620000|2020-11-26 11:03:40|4898.57|4898.57|4898.57|4898.57|4898.63|4898.63|4898.57|4898.57|0
1606388630000|2020-11-26 11:03:50|4898.82|4898.82|4898.82|4898.82|4898.82|4898.82|4898.82|4898.82|0
1606388650000|2020-11-26 11:04:10|4898.65|4898.65|4898.1|4898.1|4898.65|4898.65|4898.1|4898.1|0
1606388670000|2020-11-26 11:04:30|4898.5|4898.5|4898.5|4898.5|4898.5|4898.5|4898.5|4898.5|0
1606388680000|2020-11-26 11:04:40|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|4898.37|0
1606388700000|2020-11-26 11:05:00|4897.55|4897.55|4897.8|4897.8|4897.8|4897.8|4897.55|4897.55|0
1606388710000|2020-11-26 11:05:10|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|0
1606388730000|2020-11-26 11:05:30|4897.45|4897.45|4897.39|4897.39|4897.45|4897.45|4897.39|4897.39|0
1606388770000|2020-11-26 11:06:10|4896.7|4896.7|4896.7|4896.7|4896.7|4896.7|4896.7|4896.7|0
1606388780000|2020-11-26 11:06:20|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|4896.65|0
1606388790000|2020-11-26 11:06:30|4896.59|4896.59|4896.42|4896.42|4896.59|4896.59|4895.74|4895.74|0
1606388800000|2020-11-26 11:06:40|4896.48|4896.48|4896.65|4896.65|4896.65|4896.65|4896.48|4896.48|0
1606388840000|2020-11-26 11:07:20|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|0
1606388880000|2020-11-26 11:08:00|4896.7|4896.7|4896.84|4896.84|4896.84|4896.84|4896.7|4896.7|0
1606388900000|2020-11-26 11:08:20|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|4896.97|0
1606388950000|2020-11-26 11:09:10|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|0
1606388980000|2020-11-26 11:09:40|4896.97|4896.97|4898.62|4898.62|4898.62|4898.62|4896.97|4896.97|0
1606388990000|2020-11-26 11:09:50|4899.31|4899.31|4900|4900|4900|4900|4899.31|4899.31|0
1606389000000|2020-11-26 11:10:00|4900.23|4900.23|4900.23|4900.23|4900.23|4900.23|4900.23|4900.23|0
1606389080000|2020-11-26 11:11:20|4901.61|4901.61|4901.61|4901.61|4901.61|4901.61|4901.61|4901.61|0
1606389090000|2020-11-26 11:11:30|4900.92|4900.92|4900.92|4900.92|4900.92|4900.92|4900.92|4900.92|0
1606389100000|2020-11-26 11:11:40|4900.23|4900.23|4899.86|4899.86|4900.23|4900.23|4899.73|4899.73|0
1606389120000|2020-11-26 11:12:00|4898.49|4898.49|4898.49|4898.49|4898.49|4898.49|4898.49|4898.49|0
1606389140000|2020-11-26 11:12:20|4898.41|4898.41|4898.41|4898.41|4898.41|4898.41|4898.41|4898.41|0
1606389150000|2020-11-26 11:12:30|4898.49|4898.49|4896.75|4896.75|4898.49|4898.49|4896.75|4896.75|0
1606389160000|2020-11-26 11:12:40|4896.88|4896.88|4896.88|4896.88|4896.88|4896.88|4896.88|4896.88|0
1606389190000|2020-11-26 11:13:10|4896.94|4896.94|4896.94|4896.94|4896.94|4896.94|4896.94|4896.94|0
1606389200000|2020-11-26 11:13:20|4896.25|4896.25|4895.78|4895.78|4896.41|4896.41|4895.78|4895.78|0
1606389220000|2020-11-26 11:13:40|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|0
1606389230000|2020-11-26 11:13:50|4896|4896|4896|4896|4896|4896|4896|4896|0
1606389280000|2020-11-26 11:14:40|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|0
1606389290000|2020-11-26 11:14:50|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|0
1606389310000|2020-11-26 11:15:10|4894.98|4894.98|4895.22|4895.22|4895.22|4895.22|4894.98|4894.98|0
1606389370000|2020-11-26 11:16:10|4895.35|4895.35|4895.43|4895.43|4895.43|4895.43|4895.35|4895.35|0
1606389390000|2020-11-26 11:16:30|4895.17|4895.17|4895.17|4895.17|4895.17|4895.17|4895.17|4895.17|0
1606389420000|2020-11-26 11:17:00|4892.42|4892.42|4892.42|4892.42|4892.42|4892.42|4892.42|4892.42|0
1606389430000|2020-11-26 11:17:10|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|0
1606389440000|2020-11-26 11:17:20|4892.87|4892.87|4892.87|4892.87|4892.87|4892.87|4892.87|4892.87|0
1606389450000|2020-11-26 11:17:30|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|4892.79|0
1606389470000|2020-11-26 11:17:50|4892.62|4892.62|4891.25|4891.25|4892.62|4892.62|4891.25|4891.25|0
1606389500000|2020-11-26 11:18:20|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1606389520000|2020-11-26 11:18:40|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|0
1606389530000|2020-11-26 11:18:50|4890.56|4890.56|4890.45|4890.45|4890.56|4890.56|4890.45|4890.45|0
1606389540000|2020-11-26 11:19:00|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|4890.5|0
1606389550000|2020-11-26 11:19:10|4890.62|4890.62|4890.08|4890.08|4890.62|4890.62|4890.08|4890.08|0
1606389560000|2020-11-26 11:19:20|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|4890.77|0
1606389600000|2020-11-26 11:20:00|4890.08|4890.08|4890.08|4890.08|4890.08|4890.08|4890.08|4890.08|0
1606389640000|2020-11-26 11:20:40|4890.48|4890.48|4890.4|4890.4|4890.48|4890.48|4890.4|4890.4|0
1606389660000|2020-11-26 11:21:00|4890.54|4890.54|4890.54|4890.54|4890.54|4890.54|4890.54|4890.54|0
1606389680000|2020-11-26 11:21:20|4889.85|4889.85|4889.54|4889.54|4889.85|4889.85|4889.54|4889.54|0
1606389690000|2020-11-26 11:21:30|4889.66|4889.66|4889.72|4889.72|4889.72|4889.72|4889.66|4889.66|0
1606389700000|2020-11-26 11:21:40|4889.88|4889.88|4890.8|4890.8|4890.8|4890.8|4889.88|4889.88|0
1606389720000|2020-11-26 11:22:00|4891.03|4891.03|4892.7|4892.7|4892.7|4892.7|4891.03|4891.03|0
1606389740000|2020-11-26 11:22:20|4893.4|4893.4|4893.49|4893.49|4893.49|4893.49|4893.4|4893.4|0
1606389760000|2020-11-26 11:22:40|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|0
1606389790000|2020-11-26 11:23:10|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|0
1606389800000|2020-11-26 11:23:20|4894.7|4894.7|4894.7|4894.7|4894.7|4894.7|4894.7|4894.7|0
1606389810000|2020-11-26 11:23:30|4895.38|4895.38|4894.7|4894.7|4895.38|4895.38|4894.7|4894.7|0
1606389820000|2020-11-26 11:23:40|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|4894.96|0
1606389860000|2020-11-26 11:24:20|4893.59|4893.59|4894.28|4894.28|4894.28|4894.28|4893.59|4893.59|0
1606389880000|2020-11-26 11:24:40|4894.14|4894.14|4894.14|4894.14|4894.14|4894.14|4894.14|4894.14|0
1606389900000|2020-11-26 11:25:00|4894.26|4894.26|4894.89|4894.89|4894.89|4894.89|4894.2|4894.2|0
1606389910000|2020-11-26 11:25:10|4895.58|4895.58|4895.93|4895.93|4895.93|4895.93|4895.58|4895.58|0
1606389920000|2020-11-26 11:25:20|4895.99|4895.99|4898.66|4898.66|4898.66|4898.66|4895.99|4895.99|0
1606389930000|2020-11-26 11:25:30|4898.71|4898.71|4899|4899|4899|4899|4898.71|4898.71|0
1606389940000|2020-11-26 11:25:40|4899.17|4899.17|4899.39|4899.39|4899.39|4899.39|4899.17|4899.17|0
1606389950000|2020-11-26 11:25:50|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|0
1606389990000|2020-11-26 11:26:30|4899.8|4899.8|4899.8|4899.8|4899.8|4899.8|4899.8|4899.8|0
1606390000000|2020-11-26 11:26:40|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|4899.34|0
1606390010000|2020-11-26 11:26:50|4899.51|4899.51|4899.28|4899.28|4899.57|4899.57|4899.28|4899.28|0
1606390020000|2020-11-26 11:27:00|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|4899.39|0
1606390030000|2020-11-26 11:27:10|4900.08|4900.08|4899.39|4899.39|4900.08|4900.08|4899.39|4899.39|0
1606390040000|2020-11-26 11:27:20|4899.23|4899.23|4898.8|4898.8|4899.23|4899.23|4898.8|4898.8|0
1606390050000|2020-11-26 11:27:30|4898.57|4898.57|4897.14|4897.14|4898.57|4898.57|4897.14|4897.14|0
1606390060000|2020-11-26 11:27:40|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|4897.37|0
1606390090000|2020-11-26 11:28:10|4897.64|4897.64|4897.75|4897.75|4897.75|4897.75|4897.64|4897.64|0
1606390100000|2020-11-26 11:28:20|4897.52|4897.52|4897.29|4897.29|4897.52|4897.52|4897.29|4897.29|0
1606390110000|2020-11-26 11:28:30|4897.46|4897.46|4897.46|4897.46|4897.46|4897.46|4897.46|4897.46|0
1606390120000|2020-11-26 11:28:40|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|0
1606390130000|2020-11-26 11:28:50|4897.46|4897.46|4897.46|4897.46|4897.46|4897.46|4897.46|4897.46|0
1606390180000|2020-11-26 11:29:40|4897.18|4897.18|4897.4|4897.4|4897.4|4897.4|4897.18|4897.18|0
1606390190000|2020-11-26 11:29:50|4897.46|4897.46|4897.52|4897.52|4897.52|4897.52|4897.46|4897.46|0
1606390200000|2020-11-26 11:30:00|4897.77|4897.77|4897.98|4897.98|4897.98|4897.98|4897.52|4897.52|0
1606390220000|2020-11-26 11:30:20|4898.67|4898.67|4898.67|4898.67|4898.67|4898.67|4898.67|4898.67|0
1606390230000|2020-11-26 11:30:30|4897.98|4897.98|4897.98|4897.98|4897.98|4897.98|4897.98|4897.98|0
1606390250000|2020-11-26 11:30:50|4897.3|4897.3|4897.3|4897.3|4897.3|4897.3|4897.3|4897.3|0
1606390260000|2020-11-26 11:31:00|4897.06|4897.06|4897.06|4897.06|4897.06|4897.06|4897.06|4897.06|0
1606390290000|2020-11-26 11:31:30|4897.15|4897.15|4897.15|4897.15|4897.15|4897.15|4897.15|4897.15|0
1606390300000|2020-11-26 11:31:40|4896.46|4896.46|4895.73|4895.73|4896.57|4896.57|4895.59|4895.59|0
1606390340000|2020-11-26 11:32:20|4895.46|4895.46|4895.46|4895.46|4895.46|4895.46|4895.46|4895.46|0
1606390350000|2020-11-26 11:32:30|4895.32|4895.32|4895.04|4895.04|4895.32|4895.32|4895.04|4895.04|0
1606390370000|2020-11-26 11:32:50|4894.87|4894.87|4894.19|4894.19|4894.87|4894.87|4894.19|4894.19|0
1606390390000|2020-11-26 11:33:10|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|0
1606390400000|2020-11-26 11:33:20|4894.19|4894.19|4894.05|4894.05|4894.19|4894.19|4894.05|4894.05|0
1606390410000|2020-11-26 11:33:30|4893.94|4893.94|4893.77|4893.77|4893.94|4893.94|4893.77|4893.77|0
1606390430000|2020-11-26 11:33:50|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|4893.71|0
1606390450000|2020-11-26 11:34:10|4893.65|4893.65|4893.65|4893.65|4893.77|4893.77|4893.54|4893.54|0
1606390460000|2020-11-26 11:34:20|4893.88|4893.88|4895.03|4895.03|4895.03|4895.03|4893.88|4893.88|0
1606390470000|2020-11-26 11:34:30|4895.71|4895.71|4895.85|4895.85|4895.85|4895.85|4895.71|4895.71|0
1606390480000|2020-11-26 11:34:40|4895.93|4895.93|4896.85|4896.85|4896.85|4896.85|4895.93|4895.93|0
1606390490000|2020-11-26 11:34:50|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|0
1606390500000|2020-11-26 11:35:00|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|0
1606390510000|2020-11-26 11:35:10|4897.62|4897.62|4897.85|4897.85|4897.85|4897.85|4897.62|4897.62|0
1606390520000|2020-11-26 11:35:20|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|0
1606390540000|2020-11-26 11:35:40|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|4897.33|0
1606390560000|2020-11-26 11:36:00|4897.5|4897.5|4897.56|4897.56|4897.56|4897.56|4897.5|4897.5|0
1606390570000|2020-11-26 11:36:10|4897.32|4897.32|4897.32|4897.32|4897.32|4897.32|4897.32|4897.32|0
1606390580000|2020-11-26 11:36:20|4897.19|4897.19|4897.32|4897.32|4897.32|4897.32|4897.19|4897.19|0
1606390600000|2020-11-26 11:36:40|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|0
1606390610000|2020-11-26 11:36:50|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|0
1606390630000|2020-11-26 11:37:10|4898.86|4898.86|4899.03|4899.03|4899.03|4899.03|4898.78|4898.78|0
1606390640000|2020-11-26 11:37:20|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|4899.16|0
1606390650000|2020-11-26 11:37:30|4899.39|4899.39|4899.48|4899.48|4899.48|4899.48|4899.39|4899.39|0
1606390660000|2020-11-26 11:37:40|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|4899.61|0
1606390680000|2020-11-26 11:38:00|4899.84|4899.84|4900.08|4900.08|4900.08|4900.08|4899.84|4899.84|0
1606390690000|2020-11-26 11:38:10|4900.19|4900.19|4900.36|4900.36|4900.36|4900.36|4900.19|4900.19|0
1606390700000|2020-11-26 11:38:20|4900.63|4900.63|4900.63|4900.63|4900.63|4900.63|4900.63|4900.63|0
1606390710000|2020-11-26 11:38:30|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|4900.55|0
1606390720000|2020-11-26 11:38:40|4900.78|4900.78|4900.09|4900.09|4900.78|4900.78|4900.09|4900.09|0
1606390780000|2020-11-26 11:39:40|4898.71|4898.71|4898.18|4898.18|4898.71|4898.71|4898.18|4898.18|0
1606390800000|2020-11-26 11:40:00|4898.06|4898.06|4898.01|4898.01|4898.06|4898.06|4898.01|4898.01|0
1606390810000|2020-11-26 11:40:10|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|0
1606390820000|2020-11-26 11:40:20|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|0
1606390840000|2020-11-26 11:40:40|4896.47|4896.47|4897.16|4897.16|4897.16|4897.16|4896.47|4896.47|0
1606390850000|2020-11-26 11:40:50|4897.24|4897.24|4896.6|4896.6|4897.24|4897.24|4896.6|4896.6|0
1606390910000|2020-11-26 11:41:50|4896.43|4896.43|4896.3|4896.3|4896.43|4896.43|4896.3|4896.3|0
1606390920000|2020-11-26 11:42:00|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|4896.01|0
1606390940000|2020-11-26 11:42:20|4895.93|4895.93|4895.93|4895.93|4895.93|4895.93|4895.93|4895.93|0
1606390950000|2020-11-26 11:42:30|4895.99|4895.99|4895.99|4895.99|4895.99|4895.99|4895.99|4895.99|0
1606390990000|2020-11-26 11:43:10|4895.74|4895.74|4895.06|4895.06|4895.74|4895.74|4895.06|4895.06|0
1606391020000|2020-11-26 11:43:40|4894.37|4894.37|4894.37|4894.37|4894.37|4894.37|4894.37|4894.37|0
1606391040000|2020-11-26 11:44:00|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|4895.06|0
1606391070000|2020-11-26 11:44:30|4894.83|4894.83|4894.83|4894.83|4894.83|4894.83|4894.83|4894.83|0
1606391100000|2020-11-26 11:45:00|4895.06|4895.06|4895.19|4895.19|4895.19|4895.19|4895.06|4895.06|0
1606391110000|2020-11-26 11:45:10|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|4895.43|0
1606391120000|2020-11-26 11:45:20|4895.51|4895.51|4896.2|4896.2|4896.2|4896.2|4895.51|4895.51|0
1606391160000|2020-11-26 11:46:00|4895.51|4895.51|4895.51|4895.51|4895.51|4895.51|4895.51|4895.51|0
1606391180000|2020-11-26 11:46:20|4894.82|4894.82|4894.82|4894.82|4894.82|4894.82|4894.82|4894.82|0
1606391190000|2020-11-26 11:46:30|4894.13|4894.13|4893.36|4893.36|4894.13|4894.13|4893.36|4893.36|0
1606391220000|2020-11-26 11:47:00|4893.23|4893.23|4893.4|4893.4|4893.4|4893.4|4893.23|4893.23|0
1606391230000|2020-11-26 11:47:10|4893.48|4893.48|4893.4|4893.4|4893.48|4893.48|4893.4|4893.4|0
1606391250000|2020-11-26 11:47:30|4892.71|4892.71|4892.35|4892.35|4892.71|4892.71|4892.1|4892.1|0
1606391260000|2020-11-26 11:47:40|4892.27|4892.27|4892.23|4892.23|4892.35|4892.35|4892.23|4892.23|0
1606391270000|2020-11-26 11:47:50|4892.35|4892.35|4892.35|4892.35|4892.35|4892.35|4892.35|4892.35|0
1606391290000|2020-11-26 11:48:10|4892.43|4892.43|4892.43|4892.43|4892.43|4892.43|4892.43|4892.43|0
1606391320000|2020-11-26 11:48:40|4892.7|4892.7|4892.7|4892.7|4892.7|4892.7|4892.7|4892.7|0
1606391340000|2020-11-26 11:49:00|4892.86|4892.86|4892.78|4892.78|4892.86|4892.86|4892.78|4892.78|0
1606391350000|2020-11-26 11:49:10|4892.86|4892.86|4892.98|4892.98|4892.98|4892.98|4892.7|4892.7|0
1606391370000|2020-11-26 11:49:30|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|4893.45|0
1606391450000|2020-11-26 11:50:50|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|4893.53|0
1606391460000|2020-11-26 11:51:00|4893.61|4893.61|4893.65|4893.65|4893.65|4893.65|4893.48|4893.48|0
1606391470000|2020-11-26 11:51:10|4894.33|4894.33|4895.71|4895.71|4895.71|4895.71|4894.33|4894.33|0
1606391480000|2020-11-26 11:51:20|4895.02|4895.02|4895.02|4895.02|4895.02|4895.02|4895.02|4895.02|0
1606391500000|2020-11-26 11:51:40|4895.08|4895.08|4895.32|4895.32|4895.32|4895.32|4895.08|4895.08|0
1606391530000|2020-11-26 11:52:10|4895.49|4895.49|4895.74|4895.74|4895.74|4895.74|4895.49|4895.49|0
1606391550000|2020-11-26 11:52:30|4895.97|4895.97|4895.93|4895.93|4896.1|4896.1|4895.93|4895.93|0
1606391570000|2020-11-26 11:52:50|4896.1|4896.1|4896.33|4896.33|4896.33|4896.33|4896.1|4896.1|0
1606391600000|2020-11-26 11:53:20|4896.17|4896.17|4896.17|4896.17|4896.17|4896.17|4896.17|4896.17|0
1606391610000|2020-11-26 11:53:30|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|4895.48|0
1606391620000|2020-11-26 11:53:40|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|4895.31|0
1606391640000|2020-11-26 11:54:00|4895.2|4895.2|4895.08|4895.08|4895.2|4895.2|4895.08|4895.08|0
1606391660000|2020-11-26 11:54:20|4895.03|4895.03|4895.03|4895.03|4895.03|4895.03|4895.03|4895.03|0
1606391670000|2020-11-26 11:54:30|4895.16|4895.16|4895.16|4895.16|4895.16|4895.16|4895.16|4895.16|0
1606391680000|2020-11-26 11:54:40|4894.93|4894.93|4895.62|4895.62|4895.62|4895.62|4894.93|4894.93|0
1606391690000|2020-11-26 11:54:50|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|0
1606391710000|2020-11-26 11:55:10|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|4895.91|0
1606391720000|2020-11-26 11:55:20|4896.24|4896.24|4897.07|4897.07|4897.07|4897.07|4896.24|4896.24|0
1606391730000|2020-11-26 11:55:30|4897.15|4897.15|4897.31|4897.31|4897.31|4897.31|4897.15|4897.15|0
1606391760000|2020-11-26 11:56:00|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|0
1606391790000|2020-11-26 11:56:30|4897.43|4897.43|4897.43|4897.43|4897.43|4897.43|4897.43|4897.43|0
1606391810000|2020-11-26 11:56:50|4897.6|4897.6|4897.6|4897.6|4897.6|4897.6|4897.6|4897.6|0
1606391820000|2020-11-26 11:57:00|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|4897.13|0
1606391830000|2020-11-26 11:57:10|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|4897.26|0
1606391840000|2020-11-26 11:57:20|4896.95|4896.95|4896.97|4896.97|4897.08|4897.08|4896.95|4896.95|0
1606391850000|2020-11-26 11:57:30|4896.89|4896.89|4896.89|4896.89|4896.89|4896.89|4896.89|4896.89|0
1606391890000|2020-11-26 11:58:10|4897.11|4897.11|4897.11|4897.11|4897.11|4897.11|4897.11|4897.11|0
1606391900000|2020-11-26 11:58:20|4897.03|4897.03|4897.11|4897.11|4897.11|4897.11|4897.03|4897.03|0
1606391930000|2020-11-26 11:58:50|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|4897.2|0
1606391990000|2020-11-26 11:59:50|4897.6|4897.6|4897.85|4897.85|4897.85|4897.85|4897.6|4897.6|0
1606392000000|2020-11-26 12:00:00|4898.08|4898.08|4898.08|4898.08|4898.08|4898.08|4898.08|4898.08|0
1606392040000|2020-11-26 12:00:40|4897.39|4897.39|4897.39|4897.39|4897.39|4897.39|4897.39|4897.39|0
1606392060000|2020-11-26 12:01:00|4897.62|4897.62|4898.54|4898.54|4898.54|4898.54|4897.62|4897.62|0
1606392070000|2020-11-26 12:01:10|4899.04|4899.04|4899.98|4899.98|4900.66|4900.66|4899.04|4899.04|0
1606392120000|2020-11-26 12:02:00|4899.89|4899.89|4898.52|4898.52|4899.89|4899.89|4898.52|4898.52|0
1606392130000|2020-11-26 12:02:10|4898.44|4898.44|4897.58|4897.58|4898.44|4898.44|4897.58|4897.58|0
1606392140000|2020-11-26 12:02:20|4897.83|4897.83|4897.75|4897.75|4897.83|4897.83|4897.75|4897.75|0
1606392160000|2020-11-26 12:02:40|4897.63|4897.63|4897.63|4897.63|4897.63|4897.63|4897.63|4897.63|0
1606392190000|2020-11-26 12:03:10|4897.47|4897.47|4897.47|4897.47|4897.47|4897.47|4897.47|4897.47|0
1606392250000|2020-11-26 12:04:10|4897.22|4897.22|4897.22|4897.22|4897.22|4897.22|4897.22|4897.22|0
1606392270000|2020-11-26 12:04:30|4897.09|4897.09|4895.71|4895.71|4897.09|4897.09|4895.71|4895.71|0
1606392280000|2020-11-26 12:04:40|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|0
1606392290000|2020-11-26 12:04:50|4895.03|4895.03|4894.76|4894.76|4895.03|4895.03|4894.76|4894.76|0
1606392310000|2020-11-26 12:05:10|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|0
1606392320000|2020-11-26 12:05:20|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|0
1606392330000|2020-11-26 12:05:30|4893.83|4893.83|4893.83|4893.83|4893.83|4893.83|4893.83|4893.83|0
1606392340000|2020-11-26 12:05:40|4893.14|4893.14|4893.14|4893.14|4893.14|4893.14|4893.14|4893.14|0
1606392390000|2020-11-26 12:06:30|4892.48|4892.48|4891.79|4891.79|4892.48|4892.48|4891.79|4891.79|0
1606392400000|2020-11-26 12:06:40|4890.15|4890.15|4890.15|4890.15|4890.84|4890.84|4890.15|4890.15|0
1606392410000|2020-11-26 12:06:50|4889.46|4889.46|4890.15|4890.15|4890.84|4890.84|4889.46|4889.46|0
1606392420000|2020-11-26 12:07:00|4889.98|4889.98|4889.87|4889.87|4889.98|4889.98|4889.87|4889.87|0
1606392440000|2020-11-26 12:07:20|4890.04|4890.04|4888.09|4888.09|4890.04|4890.04|4888.09|4888.09|0
1606392460000|2020-11-26 12:07:40|4888.15|4888.15|4888.15|4888.15|4888.15|4888.15|4888.15|4888.15|0
1606392470000|2020-11-26 12:07:50|4888.37|4888.37|4889.29|4889.29|4889.29|4889.29|4888.37|4888.37|0
1606392480000|2020-11-26 12:08:00|4889.98|4889.98|4890.8|4890.8|4890.8|4890.8|4889.98|4889.98|0
1606392520000|2020-11-26 12:08:40|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|0
1606392540000|2020-11-26 12:09:00|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|0
1606392550000|2020-11-26 12:09:10|4889.27|4889.27|4889.27|4889.27|4889.27|4889.27|4889.27|4889.27|0
1606392560000|2020-11-26 12:09:20|4889.5|4889.5|4889.45|4889.45|4889.5|4889.5|4889.45|4889.45|0
1606392570000|2020-11-26 12:09:30|4889.5|4889.5|4889.48|4889.48|4889.56|4889.56|4889.48|4889.48|0
1606392580000|2020-11-26 12:09:40|4889.31|4889.31|4889.48|4889.48|4889.48|4889.48|4889.31|4889.31|0
1606392590000|2020-11-26 12:09:50|4889.53|4889.53|4890.22|4890.22|4890.22|4890.22|4889.53|4889.53|0
1606392600000|2020-11-26 12:10:00|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|4890.28|0
1606392610000|2020-11-26 12:10:10|4890.51|4890.51|4891.47|4891.47|4891.47|4891.47|4890.51|4890.51|0
1606392620000|2020-11-26 12:10:20|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|4892.16|0
1606392660000|2020-11-26 12:11:00|4892.39|4892.39|4892.39|4892.39|4892.62|4892.62|4892.39|4892.39|0
1606392670000|2020-11-26 12:11:10|4892.63|4892.63|4892.63|4892.63|4892.63|4892.63|4892.63|4892.63|0
1606392690000|2020-11-26 12:11:30|4893.04|4893.04|4891.58|4891.58|4893.04|4893.04|4891.58|4891.58|0
1606392700000|2020-11-26 12:11:40|4890.89|4890.89|4890.89|4890.89|4890.89|4890.89|4890.89|4890.89|0
1606392710000|2020-11-26 12:11:50|4890.95|4890.95|4890.95|4890.95|4890.95|4890.95|4890.95|4890.95|0
1606392720000|2020-11-26 12:12:00|4890.84|4890.84|4890.89|4890.89|4890.89|4890.89|4890.84|4890.84|0
1606392740000|2020-11-26 12:12:20|4891.03|4891.03|4891.03|4891.03|4891.03|4891.03|4891.03|4891.03|0
1606392750000|2020-11-26 12:12:30|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|0
1606392770000|2020-11-26 12:12:50|4891.54|4891.54|4892.92|4892.92|4892.92|4892.92|4891.54|4891.54|0
1606392780000|2020-11-26 12:13:00|4893.19|4893.19|4893.87|4893.87|4893.87|4893.87|4893.19|4893.19|0
1606392810000|2020-11-26 12:13:30|4894.01|4894.01|4893.92|4893.92|4894.01|4894.01|4893.92|4893.92|0
1606392830000|2020-11-26 12:13:50|4893.24|4893.24|4893.24|4893.24|4893.24|4893.24|4893.24|4893.24|0
1606392890000|2020-11-26 12:14:50|4892.99|4892.99|4892.99|4892.99|4892.99|4892.99|4892.99|4892.99|0
1606392900000|2020-11-26 12:15:00|4890.93|4890.93|4890.79|4890.79|4890.93|4890.93|4890.79|4890.79|0
1606392920000|2020-11-26 12:15:20|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|4890.66|0
1606392950000|2020-11-26 12:15:50|4890.43|4890.43|4890.43|4890.43|4890.43|4890.43|4890.43|4890.43|0
1606392980000|2020-11-26 12:16:20|4890.29|4890.29|4890.29|4890.29|4890.29|4890.29|4890.29|4890.29|0
1606392990000|2020-11-26 12:16:30|4890.41|4890.41|4892.67|4892.67|4893.36|4893.36|4889.09|4889.09|0
1606393000000|2020-11-26 12:16:40|4893.36|4893.36|4892.86|4892.86|4893.36|4893.36|4892.86|4892.86|0
1606393040000|2020-11-26 12:17:20|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|0
1606393060000|2020-11-26 12:17:40|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|0
1606393070000|2020-11-26 12:17:50|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|0
1606393100000|2020-11-26 12:18:20|4893.24|4893.24|4893.32|4893.32|4893.32|4893.32|4893.24|4893.24|0
1606393110000|2020-11-26 12:18:30|4893.21|4893.21|4893.21|4893.21|4893.27|4893.27|4892.98|4892.98|0
1606393120000|2020-11-26 12:18:40|4892.94|4892.94|4892.94|4892.94|4892.94|4892.94|4892.94|4892.94|0
1606393140000|2020-11-26 12:19:00|4892.86|4892.86|4892.86|4892.86|4892.86|4892.86|4892.86|4892.86|0
1606393150000|2020-11-26 12:19:10|4892.59|4892.59|4892.51|4892.51|4892.59|4892.59|4892.51|4892.51|0
1606393160000|2020-11-26 12:19:20|4892.34|4892.34|4892.34|4892.34|4892.34|4892.34|4892.34|4892.34|0
1606393190000|2020-11-26 12:19:50|4891.65|4891.65|4891.54|4891.54|4891.65|4891.65|4891.54|4891.54|0
1606393200000|2020-11-26 12:20:00|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|4891.42|0
1606393230000|2020-11-26 12:20:30|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|0
1606393270000|2020-11-26 12:21:10|4891.78|4891.78|4891.78|4891.78|4891.78|4891.78|4891.78|4891.78|0
1606393310000|2020-11-26 12:21:50|4891.09|4891.09|4891.15|4891.15|4891.15|4891.15|4891.09|4891.09|0
1606393320000|2020-11-26 12:22:00|4891.02|4891.02|4890.77|4890.77|4891.02|4891.02|4890.77|4890.77|0
1606393360000|2020-11-26 12:22:40|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|0
1606393370000|2020-11-26 12:22:50|4890.81|4890.81|4890.81|4890.81|4890.81|4890.81|4890.81|4890.81|0
1606393380000|2020-11-26 12:23:00|4891.04|4891.04|4892.42|4892.42|4892.42|4892.42|4891.04|4891.04|0
1606393390000|2020-11-26 12:23:10|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|4893.1|0
1606393400000|2020-11-26 12:23:20|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|0
1606393420000|2020-11-26 12:23:40|4893.51|4893.51|4893.51|4893.51|4893.51|4893.51|4893.51|4893.51|0
1606393440000|2020-11-26 12:24:00|4893.27|4893.27|4892.53|4892.53|4893.27|4893.27|4892.45|4892.45|0
1606393460000|2020-11-26 12:24:20|4891.85|4891.85|4891.85|4891.85|4891.85|4891.85|4891.85|4891.85|0
1606393470000|2020-11-26 12:24:30|4891.16|4891.16|4890.78|4890.78|4891.16|4891.16|4890.22|4890.22|0
1606393480000|2020-11-26 12:24:40|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|4890.86|0
1606393510000|2020-11-26 12:25:10|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|4890.99|0
1606393520000|2020-11-26 12:25:20|4890.82|4890.82|4890.82|4890.82|4890.82|4890.82|4890.82|4890.82|0
1606393530000|2020-11-26 12:25:30|4890.74|4890.74|4890.74|4890.74|4890.74|4890.74|4890.74|4890.74|0
1606393540000|2020-11-26 12:25:40|4890.82|4890.82|4890.9|4890.9|4890.9|4890.9|4890.82|4890.82|0
1606393550000|2020-11-26 12:25:50|4890.67|4890.67|4890.67|4890.67|4890.67|4890.67|4890.67|4890.67|0
1606393560000|2020-11-26 12:26:00|4890.73|4890.73|4890.81|4890.81|4890.81|4890.81|4890.73|4890.73|0
1606393580000|2020-11-26 12:26:20|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|0
1606393590000|2020-11-26 12:26:30|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|4889.84|0
1606393650000|2020-11-26 12:27:30|4890.52|4890.52|4891.21|4891.21|4891.21|4891.21|4890.52|4890.52|0
1606393660000|2020-11-26 12:27:40|4891.75|4891.75|4891.92|4891.92|4891.92|4891.92|4891.75|4891.75|0
1606393670000|2020-11-26 12:27:50|4893.98|4893.98|4893.98|4893.98|4893.98|4893.98|4893.98|4893.98|0
1606393680000|2020-11-26 12:28:00|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|4893.82|0
1606393690000|2020-11-26 12:28:10|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|4893.13|0
1606393710000|2020-11-26 12:28:30|4893.29|4893.29|4893.29|4893.29|4893.29|4893.29|4893.29|4893.29|0
1606393730000|2020-11-26 12:28:50|4893.35|4893.35|4893.35|4893.35|4893.35|4893.35|4893.35|4893.35|0
1606393740000|2020-11-26 12:29:00|4893.29|4893.29|4893.29|4893.29|4893.29|4893.29|4893.29|4893.29|0
1606393760000|2020-11-26 12:29:20|4893.06|4893.06|4893.06|4893.06|4893.06|4893.06|4893.06|4893.06|0
1606393770000|2020-11-26 12:29:30|4892.93|4892.93|4892.69|4892.69|4892.93|4892.93|4892.69|4892.69|0
1606393790000|2020-11-26 12:29:50|4892.61|4892.61|4892.61|4892.61|4892.61|4892.61|4892.61|4892.61|0
1606393800000|2020-11-26 12:30:00|4892.53|4892.53|4892.53|4892.53|4892.53|4892.53|4892.53|4892.53|0
1606393810000|2020-11-26 12:30:10|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|4892.36|0
1606393830000|2020-11-26 12:30:30|4892.49|4892.49|4892.49|4892.49|4892.49|4892.49|4892.49|4892.49|0
1606393880000|2020-11-26 12:31:20|4892.72|4892.72|4892.81|4892.81|4892.81|4892.81|4892.72|4892.72|0
1606393890000|2020-11-26 12:31:30|4893.21|4893.21|4893.37|4893.37|4893.37|4893.37|4893.21|4893.21|0
1606393900000|2020-11-26 12:31:40|4893.64|4893.64|4893.64|4893.64|4893.64|4893.64|4893.64|4893.64|0
1606393930000|2020-11-26 12:32:10|4894.19|4894.19|4893.51|4893.51|4894.19|4894.19|4893.51|4893.51|0
1606393940000|2020-11-26 12:32:20|4893.34|4893.34|4893.37|4893.37|4893.37|4893.37|4893.28|4893.28|0
1606393950000|2020-11-26 12:32:30|4893.23|4893.23|4893.23|4893.23|4893.23|4893.23|4893.23|4893.23|0
1606393990000|2020-11-26 12:33:10|4893.7|4893.7|4893.93|4893.93|4893.93|4893.93|4893.7|4893.7|0
1606394000000|2020-11-26 12:33:20|4894.07|4894.07|4894.07|4894.07|4894.07|4894.07|4894.07|4894.07|0
1606394050000|2020-11-26 12:34:10|4894.3|4894.3|4894.3|4894.3|4894.3|4894.3|4894.3|4894.3|0
1606394060000|2020-11-26 12:34:20|4894.99|4894.99|4895.84|4895.84|4895.84|4895.84|4894.99|4894.99|0
1606394070000|2020-11-26 12:34:30|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|0
1606394080000|2020-11-26 12:34:40|4897.85|4897.85|4897.85|4897.85|4897.85|4897.85|4897.85|4897.85|0
1606394110000|2020-11-26 12:35:10|4897.98|4897.98|4898.06|4898.06|4898.06|4898.06|4897.98|4897.98|0
1606394120000|2020-11-26 12:35:20|4898.33|4898.33|4898.33|4898.33|4898.33|4898.33|4898.33|4898.33|0
1606394130000|2020-11-26 12:35:30|4898.5|4898.5|4898.55|4898.55|4898.55|4898.55|4898.5|4898.5|0
1606394160000|2020-11-26 12:36:00|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|4898.79|0
1606394190000|2020-11-26 12:36:30|4898.65|4898.65|4898.65|4898.65|4898.65|4898.65|4898.65|4898.65|0
1606394200000|2020-11-26 12:36:40|4900.19|4900.19|4900.19|4900.19|4900.19|4900.19|4900.19|4900.19|0
1606394210000|2020-11-26 12:36:50|4900.66|4900.66|4900.66|4900.66|4900.66|4900.66|4900.66|4900.66|0
1606394250000|2020-11-26 12:37:30|4899.97|4899.97|4899.97|4899.97|4899.97|4899.97|4899.97|4899.97|0
1606394260000|2020-11-26 12:37:40|4899.64|4899.64|4899.18|4899.18|4899.64|4899.64|4899.18|4899.18|0
1606394270000|2020-11-26 12:37:50|4898.91|4898.91|4898.91|4898.91|4898.91|4898.91|4898.91|4898.91|0
1606394300000|2020-11-26 12:38:20|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|0
1606394330000|2020-11-26 12:38:50|4898.35|4898.35|4898.35|4898.35|4898.35|4898.35|4898.35|4898.35|0
1606394340000|2020-11-26 12:39:00|4898.27|4898.27|4898.27|4898.27|4898.27|4898.27|4898.27|4898.27|0
1606394360000|2020-11-26 12:39:20|4897.57|4897.57|4897.57|4897.57|4897.57|4897.57|4897.57|4897.57|0
1606394370000|2020-11-26 12:39:30|4897.44|4897.44|4897.32|4897.32|4897.44|4897.44|4897.32|4897.32|0
1606394380000|2020-11-26 12:39:40|4897.19|4897.19|4897.14|4897.14|4897.31|4897.31|4897.14|4897.14|0
1606394390000|2020-11-26 12:39:50|4897.08|4897.08|4897.08|4897.08|4897.08|4897.08|4897.08|4897.08|0
1606394400000|2020-11-26 12:40:00|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|4896.4|0
1606394410000|2020-11-26 12:40:10|4896.73|4896.73|4896.86|4896.86|4896.86|4896.86|4896.73|4896.73|0
1606394470000|2020-11-26 12:41:10|4897.13|4897.13|4898.05|4898.05|4898.05|4898.05|4897.13|4897.13|0
1606394510000|2020-11-26 12:41:50|4897.36|4897.36|4897.36|4897.36|4897.36|4897.36|4897.36|4897.36|0
1606394520000|2020-11-26 12:42:00|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|0
1606394560000|2020-11-26 12:42:40|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|4898.6|0
1606394570000|2020-11-26 12:42:50|4898.13|4898.13|4898.37|4898.37|4898.37|4898.37|4898.13|4898.13|0
1606394580000|2020-11-26 12:43:00|4898.2|4898.2|4898.44|4898.44|4898.44|4898.44|4898.2|4898.2|0
1606394590000|2020-11-26 12:43:10|4897.75|4897.75|4897.06|4897.06|4897.75|4897.75|4897.06|4897.06|0
1606394630000|2020-11-26 12:43:50|4896.83|4896.83|4895.87|4895.87|4896.83|4896.83|4895.87|4895.87|0
1606394640000|2020-11-26 12:44:00|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|4895.71|0
1606394660000|2020-11-26 12:44:20|4895.79|4895.79|4895.79|4895.79|4895.79|4895.79|4895.79|4895.79|0
1606394690000|2020-11-26 12:44:50|4895.1|4895.1|4894.42|4894.42|4895.1|4895.1|4894.42|4894.42|0
1606394700000|2020-11-26 12:45:00|4894.55|4894.55|4894.55|4894.55|4894.55|4894.55|4894.55|4894.55|0
1606394720000|2020-11-26 12:45:20|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|4894.63|0
1606394740000|2020-11-26 12:45:40|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|0
1606394750000|2020-11-26 12:45:50|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|4895.19|0
1606394780000|2020-11-26 12:46:20|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|0
1606394790000|2020-11-26 12:46:30|4894.33|4894.33|4894.25|4894.25|4894.33|4894.33|4894.25|4894.25|0
1606394800000|2020-11-26 12:46:40|4893.78|4893.78|4893.78|4893.78|4893.78|4893.78|4893.78|4893.78|0
1606394810000|2020-11-26 12:46:50|4893.7|4893.7|4893.7|4893.7|4893.7|4893.7|4893.7|4893.7|0
1606394830000|2020-11-26 12:47:10|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|4893.01|0
1606394840000|2020-11-26 12:47:20|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|4893.28|0
1606394850000|2020-11-26 12:47:30|4893.45|4893.45|4894.77|4894.77|4894.77|4894.77|4893.36|4893.36|0
1606394860000|2020-11-26 12:47:40|4896.14|4896.14|4896.14|4896.14|4896.14|4896.14|4896.14|4896.14|0
1606394870000|2020-11-26 12:47:50|4896.2|4896.2|4896.2|4896.2|4896.2|4896.2|4896.2|4896.2|0
1606394890000|2020-11-26 12:48:10|4896.26|4896.26|4896.54|4896.54|4896.54|4896.54|4896.26|4896.26|0
1606394930000|2020-11-26 12:48:50|4896.45|4896.45|4896.45|4896.45|4896.45|4896.45|4896.45|4896.45|0
1606394940000|2020-11-26 12:49:00|4896.69|4896.69|4896.69|4896.69|4896.69|4896.69|4896.69|4896.69|0
1606395000000|2020-11-26 12:50:00|4896.52|4896.52|4896.52|4896.52|4896.52|4896.52|4896.52|4896.52|0
1606395020000|2020-11-26 12:50:20|4896.44|4896.44|4896.44|4896.44|4896.44|4896.44|4896.44|4896.44|0
1606395060000|2020-11-26 12:51:00|4895.75|4895.75|4896.02|4896.02|4896.02|4896.02|4895.75|4895.75|0
1606395070000|2020-11-26 12:51:10|4895.79|4895.79|4895.79|4895.79|4895.79|4895.79|4895.79|4895.79|0
1606395080000|2020-11-26 12:51:20|4895.71|4895.71|4895.49|4895.49|4895.71|4895.71|4895.24|4895.24|0
1606395090000|2020-11-26 12:51:30|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|0
1606395120000|2020-11-26 12:52:00|4894.8|4894.8|4895.62|4895.62|4895.62|4895.62|4894.8|4894.8|0
1606395150000|2020-11-26 12:52:30|4895.51|4895.51|4895.45|4895.45|4895.51|4895.51|4895.45|4895.45|0
1606395160000|2020-11-26 12:52:40|4895.57|4895.57|4894.76|4894.76|4895.57|4895.57|4894.76|4894.76|0
1606395210000|2020-11-26 12:53:30|4894.53|4894.53|4893.84|4893.84|4894.53|4894.53|4893.84|4893.84|0
1606395220000|2020-11-26 12:53:40|4893.98|4893.98|4894.27|4894.27|4894.27|4894.27|4893.98|4893.98|0
1606395250000|2020-11-26 12:54:10|4894.21|4894.21|4894.21|4894.21|4894.21|4894.21|4894.21|4894.21|0
1606395270000|2020-11-26 12:54:30|4894.13|4894.13|4894.33|4894.33|4894.82|4894.82|4894.13|4894.13|0
1606395300000|2020-11-26 12:55:00|4894.25|4894.25|4894.25|4894.25|4894.25|4894.25|4894.25|4894.25|0
1606395310000|2020-11-26 12:55:10|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|0
1606395330000|2020-11-26 12:55:30|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|0
1606395350000|2020-11-26 12:55:50|4894.49|4894.49|4894.49|4894.49|4894.49|4894.49|4894.49|4894.49|0
1606395370000|2020-11-26 12:56:10|4895.87|4895.87|4896|4896|4896|4896|4895.87|4895.87|0
1606395380000|2020-11-26 12:56:20|4896.25|4896.25|4898.32|4898.32|4898.32|4898.32|4896.25|4896.25|0
1606395390000|2020-11-26 12:56:30|4898.38|4898.38|4898.38|4898.38|4898.38|4898.38|4898.38|4898.38|0
1606395400000|2020-11-26 12:56:40|4898.43|4898.43|4898.43|4898.43|4898.43|4898.43|4898.43|4898.43|0
1606395410000|2020-11-26 12:56:50|4898.49|4898.49|4898.57|4898.57|4898.57|4898.57|4898.49|4898.49|0
1606395430000|2020-11-26 12:57:10|4898.4|4898.4|4898.64|4898.64|4898.64|4898.64|4898.4|4898.4|0
1606395440000|2020-11-26 12:57:20|4898.87|4898.87|4898.87|4898.87|4898.87|4898.87|4898.87|4898.87|0
1606395490000|2020-11-26 12:58:10|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|4899.54|0
1606395520000|2020-11-26 12:58:40|4899.46|4899.46|4899.46|4899.46|4899.46|4899.46|4899.46|4899.46|0
1606395530000|2020-11-26 12:58:50|4899.32|4899.32|4899.32|4899.32|4899.32|4899.32|4899.32|4899.32|0
1606395540000|2020-11-26 12:59:00|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|0
1606395560000|2020-11-26 12:59:20|4898.59|4898.59|4898.59|4898.59|4898.59|4898.59|4898.59|4898.59|0
1606395580000|2020-11-26 12:59:40|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|0
1606395600000|2020-11-26 13:00:00|4899.09|4899.09|4899.22|4899.22|4899.22|4899.22|4899.09|4899.09|0
1606395640000|2020-11-26 13:00:40|4899.16|4899.16|4899.22|4899.22|4899.22|4899.22|4899.16|4899.16|0
1606395660000|2020-11-26 13:01:00|4898.99|4898.99|4900.57|4900.57|4900.73|4900.73|4898.99|4898.99|0
1606395670000|2020-11-26 13:01:10|4901.25|4901.25|4901.94|4901.94|4901.94|4901.94|4901.25|4901.25|0
1606395680000|2020-11-26 13:01:20|4901.25|4901.25|4901.25|4901.25|4901.25|4901.25|4901.25|4901.25|0
1606395700000|2020-11-26 13:01:40|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|0
1606395720000|2020-11-26 13:02:00|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|0
1606395730000|2020-11-26 13:02:10|4902.35|4902.35|4902.35|4902.35|4902.35|4902.35|4902.35|4902.35|0
1606395770000|2020-11-26 13:02:50|4902.29|4902.29|4902.17|4902.17|4902.29|4902.29|4902.17|4902.17|0
1606395780000|2020-11-26 13:03:00|4902.09|4902.09|4901.93|4901.93|4902.09|4902.09|4901.93|4901.93|0
1606395790000|2020-11-26 13:03:10|4901.24|4901.24|4901.08|4901.08|4901.24|4901.24|4901.08|4901.08|0
1606395800000|2020-11-26 13:03:20|4900.39|4900.39|4900.15|4900.15|4900.39|4900.39|4900.15|4900.15|0
1606395840000|2020-11-26 13:04:00|4900.21|4900.21|4900.08|4900.08|4900.21|4900.21|4900.08|4900.08|0
1606395860000|2020-11-26 13:04:20|4901.45|4901.45|4901.91|4901.91|4901.91|4901.91|4901.22|4901.22|0
1606395880000|2020-11-26 13:04:40|4901.22|4901.22|4901.22|4901.22|4901.22|4901.22|4901.22|4901.22|0
1606395910000|2020-11-26 13:05:10|4900.99|4900.99|4900.99|4900.99|4900.99|4900.99|4900.99|4900.99|0
1606395920000|2020-11-26 13:05:20|4901.12|4901.12|4901.12|4901.12|4901.12|4901.12|4901.12|4901.12|0
1606395930000|2020-11-26 13:05:30|4902.49|4902.49|4902.92|4902.92|4902.92|4902.92|4902.49|4902.49|0
1606395940000|2020-11-26 13:05:40|4902.75|4902.75|4902.75|4902.75|4902.75|4902.75|4902.75|4902.75|0
1606395970000|2020-11-26 13:06:10|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|4902.89|0
1606395980000|2020-11-26 13:06:20|4903.58|4903.58|4903.29|4903.29|4903.58|4903.58|4903.29|4903.29|0
1606395990000|2020-11-26 13:06:30|4902.6|4902.6|4901.91|4901.91|4902.6|4902.6|4901.91|4901.91|0
1606396010000|2020-11-26 13:06:50|4901.23|4901.23|4900.41|4900.41|4901.91|4901.91|4900.41|4900.41|0
1606396020000|2020-11-26 13:07:00|4900.18|4900.18|4899.49|4899.49|4900.18|4900.18|4899.49|4899.49|0
1606396050000|2020-11-26 13:07:30|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|0
1606396060000|2020-11-26 13:07:40|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|4899.42|0
1606396070000|2020-11-26 13:07:50|4898.79|4898.79|4897.18|4897.18|4898.79|4898.79|4897.18|4897.18|0
1606396080000|2020-11-26 13:08:00|4897.87|4897.87|4897.74|4897.74|4897.87|4897.87|4897.74|4897.74|0
1606396110000|2020-11-26 13:08:30|4897.87|4897.87|4897.87|4897.87|4897.87|4897.87|4897.87|4897.87|0
1606396120000|2020-11-26 13:08:40|4898.56|4898.56|4897.95|4897.95|4898.69|4898.69|4897.95|4897.95|0
1606396160000|2020-11-26 13:09:20|4898.63|4898.63|4899.17|4899.17|4899.17|4899.17|4898.47|4898.47|0
1606396170000|2020-11-26 13:09:30|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|4899.3|0
1606396180000|2020-11-26 13:09:40|4899.99|4899.99|4899.99|4899.99|4899.99|4899.99|4899.99|4899.99|0
1606396190000|2020-11-26 13:09:50|4899.3|4899.3|4898.56|4898.56|4899.3|4899.3|4898.56|4898.56|0
1606396200000|2020-11-26 13:10:00|4898.64|4898.64|4898.54|4898.54|4898.64|4898.64|4898.41|4898.41|0
1606396220000|2020-11-26 13:10:20|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|4898.7|0
1606396230000|2020-11-26 13:10:30|4899.39|4899.39|4899.53|4899.53|4899.53|4899.53|4899.39|4899.39|0
1606396260000|2020-11-26 13:11:00|4899.39|4899.39|4899.45|4899.45|4899.45|4899.45|4899.39|4899.39|0
1606396310000|2020-11-26 13:11:50|4899.72|4899.72|4899.98|4899.98|4899.98|4899.98|4899.72|4899.72|0
1606396320000|2020-11-26 13:12:00|4900.22|4900.22|4900.45|4900.45|4900.45|4900.45|4900.22|4900.22|0
1606396330000|2020-11-26 13:12:10|4901.83|4901.83|4901.83|4901.83|4901.83|4901.83|4901.83|4901.83|0
1606396350000|2020-11-26 13:12:30|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|4901.14|0
1606396390000|2020-11-26 13:13:10|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|0
1606396400000|2020-11-26 13:13:20|4900.85|4900.85|4900.97|4900.97|4900.97|4900.97|4900.85|4900.85|0
1606396410000|2020-11-26 13:13:30|4900.7|4900.7|4900.01|4900.01|4900.7|4900.7|4900.01|4900.01|0
1606396430000|2020-11-26 13:13:50|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|0
1606396440000|2020-11-26 13:14:00|4900.26|4900.26|4899.49|4899.49|4900.26|4900.26|4899.49|4899.49|0
1606396490000|2020-11-26 13:14:50|4899.02|4899.02|4897.79|4897.79|4899.02|4899.02|4897.79|4897.79|0
1606396500000|2020-11-26 13:15:00|4897.52|4897.52|4897.19|4897.19|4897.52|4897.52|4897.19|4897.19|0
1606396510000|2020-11-26 13:15:10|4897.32|4897.32|4897.32|4897.32|4898.01|4898.01|4897.32|4897.32|0
1606396540000|2020-11-26 13:15:40|4896.64|4896.64|4896.64|4896.64|4896.64|4896.64|4896.64|4896.64|0
1606396560000|2020-11-26 13:16:00|4896.96|4896.96|4896.96|4896.96|4896.96|4896.96|4896.96|4896.96|0
1606396570000|2020-11-26 13:16:10|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|0
1606396580000|2020-11-26 13:16:20|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|4896.54|0
1606396620000|2020-11-26 13:17:00|4896.38|4896.38|4896.38|4896.38|4896.38|4896.38|4896.38|4896.38|0
1606396640000|2020-11-26 13:17:20|4896.25|4896.25|4896.25|4896.25|4896.25|4896.25|4896.25|4896.25|0
1606396660000|2020-11-26 13:17:40|4896.13|4896.13|4896.07|4896.07|4896.13|4896.13|4896.07|4896.07|0
1606396670000|2020-11-26 13:17:50|4896.76|4896.76|4896.76|4896.76|4896.76|4896.76|4896.76|4896.76|0
1606396680000|2020-11-26 13:18:00|4896.9|4896.9|4896.9|4896.9|4896.9|4896.9|4896.9|4896.9|0
1606396690000|2020-11-26 13:18:10|4897.58|4897.58|4898.4|4898.4|4898.4|4898.4|4897.58|4897.58|0
1606396700000|2020-11-26 13:18:20|4898.75|4898.75|4898.67|4898.67|4898.75|4898.75|4898.67|4898.67|0
1606396710000|2020-11-26 13:18:30|4898.51|4898.51|4898.51|4898.51|4898.51|4898.51|4898.51|4898.51|0
1606396720000|2020-11-26 13:18:40|4898.64|4898.64|4898.64|4898.64|4898.64|4898.64|4898.64|4898.64|0
1606396730000|2020-11-26 13:18:50|4897.95|4897.95|4898.2|4898.2|4898.2|4898.2|4897.95|4897.95|0
1606396750000|2020-11-26 13:19:10|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|0
1606396760000|2020-11-26 13:19:20|4899.16|4899.16|4898.47|4898.47|4899.16|4899.16|4898.47|4898.47|0
1606396790000|2020-11-26 13:19:50|4898.23|4898.23|4898.23|4898.23|4898.23|4898.23|4898.23|4898.23|0
1606396800000|2020-11-26 13:20:00|4898.07|4898.07|4898.59|4898.59|4898.59|4898.59|4898.07|4898.07|0
1606396820000|2020-11-26 13:20:20|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|0
1606396860000|2020-11-26 13:21:00|4898.98|4898.98|4898.82|4898.82|4898.98|4898.98|4898.82|4898.82|0
1606396880000|2020-11-26 13:21:20|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|0
1606396890000|2020-11-26 13:21:30|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|0
1606396910000|2020-11-26 13:21:50|4899.12|4899.12|4898.98|4898.98|4899.12|4899.12|4898.98|4898.98|0
1606396920000|2020-11-26 13:22:00|4899.22|4899.22|4899.22|4899.22|4899.22|4899.22|4899.22|4899.22|0
1606396940000|2020-11-26 13:22:20|4899.1|4899.1|4899.1|4899.1|4899.1|4899.1|4899.1|4899.1|0
1606396960000|2020-11-26 13:22:40|4898.97|4898.97|4898.97|4898.97|4898.97|4898.97|4898.97|4898.97|0
1606396980000|2020-11-26 13:23:00|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|4898.89|0
1606397010000|2020-11-26 13:23:30|4899.57|4899.57|4898.89|4898.89|4899.57|4899.57|4898.89|4898.89|0
1606397030000|2020-11-26 13:23:50|4898.2|4898.2|4897.38|4897.38|4898.2|4898.2|4897.38|4897.38|0
1606397040000|2020-11-26 13:24:00|4897.14|4897.14|4896.83|4896.83|4897.14|4897.14|4896.83|4896.83|0
1606397060000|2020-11-26 13:24:20|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|4896.77|0
1606397130000|2020-11-26 13:25:30|4896.69|4896.69|4896.99|4896.99|4896.99|4896.99|4896.69|4896.69|0
1606397140000|2020-11-26 13:25:40|4896.85|4896.85|4897.12|4897.12|4897.12|4897.12|4896.85|4896.85|0
1606397150000|2020-11-26 13:25:50|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|0
1606397190000|2020-11-26 13:26:30|4897.92|4897.92|4897.92|4897.92|4897.92|4897.92|4897.92|4897.92|0
1606397200000|2020-11-26 13:26:40|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|4898.01|0
1606397220000|2020-11-26 13:27:00|4897.32|4897.32|4897.15|4897.15|4897.32|4897.32|4897.15|4897.15|0
1606397230000|2020-11-26 13:27:10|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|0
1606397250000|2020-11-26 13:27:30|4896.22|4896.22|4895.45|4895.45|4896.22|4896.22|4895.45|4895.45|0
1606397270000|2020-11-26 13:27:50|4895.22|4895.22|4894.54|4894.54|4895.22|4895.22|4894.54|4894.54|0
1606397280000|2020-11-26 13:28:00|4894.65|4894.65|4894.52|4894.52|4894.65|4894.65|4894.52|4894.52|0
1606397290000|2020-11-26 13:28:10|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|4894.4|0
1606397300000|2020-11-26 13:28:20|4894.63|4894.63|4894.4|4894.4|4894.63|4894.63|4894.4|4894.4|0
1606397330000|2020-11-26 13:28:50|4894.23|4894.23|4892.58|4892.58|4894.23|4894.23|4892.58|4892.58|0
1606397340000|2020-11-26 13:29:00|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|4892.17|0
1606397350000|2020-11-26 13:29:10|4892.86|4892.86|4892.86|4892.86|4892.86|4892.86|4892.86|4892.86|0
1606397370000|2020-11-26 13:29:30|4892.59|4892.59|4892.36|4892.36|4892.59|4892.59|4892.36|4892.36|0
1606397390000|2020-11-26 13:29:50|4892.23|4892.23|4893.42|4893.42|4893.42|4893.42|4892.23|4892.23|0
1606397400000|2020-11-26 13:30:00|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|0
1606397410000|2020-11-26 13:30:10|4894.03|4894.03|4894.72|4894.72|4894.72|4894.72|4894.03|4894.03|0
1606397420000|2020-11-26 13:30:20|4894.58|4894.58|4894.45|4894.45|4894.58|4894.58|4894.45|4894.45|0
1606397450000|2020-11-26 13:30:50|4894.31|4894.31|4894.31|4894.31|4894.31|4894.31|4894.31|4894.31|0
1606397460000|2020-11-26 13:31:00|4894.45|4894.45|4894.28|4894.28|4894.45|4894.45|4894.28|4894.28|0
1606397490000|2020-11-26 13:31:30|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|0
1606397520000|2020-11-26 13:32:00|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|0
1606397570000|2020-11-26 13:32:50|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|4894.45|0
1606397590000|2020-11-26 13:33:10|4894.53|4894.53|4894.53|4894.53|4894.53|4894.53|4894.53|4894.53|0
1606397600000|2020-11-26 13:33:20|4894.8|4894.8|4894.8|4894.8|4894.8|4894.8|4894.8|4894.8|0
1606397660000|2020-11-26 13:34:20|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|4894.72|0
1606397690000|2020-11-26 13:34:50|4894.03|4894.03|4894.26|4894.26|4894.26|4894.26|4894.03|4894.03|0
1606397700000|2020-11-26 13:35:00|4894.55|4894.55|4894.81|4894.81|4895.18|4895.18|4894.55|4894.55|0
1606397710000|2020-11-26 13:35:10|4895.09|4895.09|4895.15|4895.15|4895.15|4895.15|4895.09|4895.09|0
1606397720000|2020-11-26 13:35:20|4895.02|4895.02|4895.1|4895.1|4895.1|4895.1|4895.02|4895.02|0
1606397730000|2020-11-26 13:35:30|4895.16|4895.16|4896.51|4896.51|4896.51|4896.51|4895.16|4895.16|0
1606397740000|2020-11-26 13:35:40|4897.2|4897.2|4898.39|4898.39|4898.39|4898.39|4897.2|4897.2|0
1606397750000|2020-11-26 13:35:50|4898.52|4898.52|4898.52|4898.52|4898.52|4898.52|4898.52|4898.52|0
1606397760000|2020-11-26 13:36:00|4898.85|4898.85|4898.58|4898.58|4898.85|4898.85|4898.58|4898.58|0
1606397780000|2020-11-26 13:36:20|4898.81|4898.81|4898.81|4898.81|4898.81|4898.81|4898.81|4898.81|0
1606397800000|2020-11-26 13:36:40|4898.87|4898.87|4898.07|4898.07|4898.87|4898.87|4898.07|4898.07|0
1606397850000|2020-11-26 13:37:30|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|4897.66|0
1606397890000|2020-11-26 13:38:10|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|0
1606397900000|2020-11-26 13:38:20|4896.69|4896.69|4896.28|4896.28|4896.69|4896.69|4896.28|4896.28|0
1606397920000|2020-11-26 13:38:40|4895.59|4895.59|4895.59|4895.59|4895.59|4895.59|4895.59|4895.59|0
1606397940000|2020-11-26 13:39:00|4895.36|4895.36|4895.13|4895.13|4895.36|4895.36|4895.13|4895.13|0
1606397970000|2020-11-26 13:39:30|4894.44|4894.44|4894.44|4894.44|4894.44|4894.44|4894.44|4894.44|0
1606397980000|2020-11-26 13:39:40|4894.5|4894.5|4894.36|4894.36|4894.5|4894.5|4894.36|4894.36|0
1606398050000|2020-11-26 13:40:50|4894.25|4894.25|4894.25|4894.25|4894.25|4894.25|4894.25|4894.25|0
1606398060000|2020-11-26 13:41:00|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|0
1606398070000|2020-11-26 13:41:10|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|0
1606398080000|2020-11-26 13:41:20|4894.09|4894.09|4894.09|4894.09|4894.78|4894.78|4894.09|4894.09|0
1606398090000|2020-11-26 13:41:30|4894.04|4894.04|4894.17|4894.17|4894.27|4894.27|4894.04|4894.04|0
1606398100000|2020-11-26 13:41:40|4894.31|4894.31|4894.31|4894.31|4894.31|4894.31|4894.31|4894.31|0
1606398110000|2020-11-26 13:41:50|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|0
1606398120000|2020-11-26 13:42:00|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|4894.23|0
1606398130000|2020-11-26 13:42:10|4894.92|4894.92|4894.92|4894.92|4894.92|4894.92|4894.92|4894.92|0
1606398140000|2020-11-26 13:42:20|4895.08|4895.08|4895.08|4895.08|4895.08|4895.08|4895.08|4895.08|0
1606398150000|2020-11-26 13:42:30|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|4895.22|0
1606398160000|2020-11-26 13:42:40|4894.53|4894.53|4894.3|4894.3|4894.53|4894.53|4894.3|4894.3|0
1606398170000|2020-11-26 13:42:50|4893.93|4893.93|4892.96|4892.96|4893.93|4893.93|4892.96|4892.96|0
1606398180000|2020-11-26 13:43:00|4892.9|4892.9|4893.37|4893.37|4893.37|4893.37|4892.9|4892.9|0
1606398210000|2020-11-26 13:43:30|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|0
1606398230000|2020-11-26 13:43:50|4894|4894|4893.31|4893.31|4894|4894|4893.31|4893.31|0
1606398240000|2020-11-26 13:44:00|4893.08|4893.08|4892.59|4892.59|4893.08|4893.08|4892.59|4892.59|0
1606398250000|2020-11-26 13:44:10|4892.75|4892.75|4892.75|4892.75|4892.75|4892.75|4892.75|4892.75|0
1606398260000|2020-11-26 13:44:20|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|4891.38|0
1606398270000|2020-11-26 13:44:30|4890.69|4890.69|4890.69|4890.69|4890.69|4890.69|4890.69|4890.69|0
1606398310000|2020-11-26 13:45:10|4890.61|4890.61|4890.61|4890.61|4890.61|4890.61|4890.61|4890.61|0
1606398320000|2020-11-26 13:45:20|4890.69|4890.69|4890.69|4890.69|4890.69|4890.69|4890.69|4890.69|0
1606398340000|2020-11-26 13:45:40|4891.38|4891.38|4891.26|4891.26|4891.38|4891.38|4891.26|4891.26|0
1606398360000|2020-11-26 13:46:00|4891.53|4891.53|4891.53|4891.53|4891.53|4891.53|4891.53|4891.53|0
1606398370000|2020-11-26 13:46:10|4892.22|4892.22|4894.21|4894.21|4894.21|4894.21|4892.22|4892.22|0
1606398390000|2020-11-26 13:46:30|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|0
1606398410000|2020-11-26 13:46:50|4894.46|4894.46|4894.69|4894.69|4894.69|4894.69|4894.46|4894.46|0
1606398420000|2020-11-26 13:47:00|4894|4894|4893.45|4893.45|4894|4894|4893.31|4893.31|0
1606398430000|2020-11-26 13:47:10|4893.31|4893.31|4892.54|4892.54|4893.31|4893.31|4892.54|4892.54|0
1606398480000|2020-11-26 13:48:00|4892.63|4892.63|4892.63|4892.63|4892.63|4892.63|4892.63|4892.63|0
1606398490000|2020-11-26 13:48:10|4893.31|4893.31|4893.31|4893.31|4893.31|4893.31|4893.31|4893.31|0
1606398570000|2020-11-26 13:49:30|4893.15|4893.15|4893.15|4893.15|4893.15|4893.15|4893.15|4893.15|0
1606398590000|2020-11-26 13:49:50|4892.92|4892.92|4892.97|4892.97|4892.97|4892.97|4892.92|4892.92|0
1606398610000|2020-11-26 13:50:10|4892.89|4892.89|4892.89|4892.89|4892.89|4892.89|4892.89|4892.89|0
1606398620000|2020-11-26 13:50:20|4892.76|4892.76|4892.67|4892.67|4892.76|4892.76|4892.67|4892.67|0
1606398630000|2020-11-26 13:50:30|4891.99|4891.99|4890.61|4890.61|4891.99|4891.99|4890.61|4890.61|0
1606398640000|2020-11-26 13:50:40|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|4890.48|0
1606398650000|2020-11-26 13:50:50|4890.25|4890.25|4890.25|4890.25|4890.25|4890.25|4890.25|4890.25|0
1606398660000|2020-11-26 13:51:00|4890.48|4890.48|4890.48|4890.48|4891.17|4891.17|4890.43|4890.43|0
1606398690000|2020-11-26 13:51:30|4891.17|4891.17|4891.17|4891.17|4891.17|4891.17|4891.17|4891.17|0
1606398720000|2020-11-26 13:52:00|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|4890.94|0
1606398740000|2020-11-26 13:52:20|4891.94|4891.94|4892.72|4892.72|4892.72|4892.72|4891.94|4891.94|0
1606398750000|2020-11-26 13:52:30|4892.95|4892.95|4894.33|4894.33|4894.33|4894.33|4892.95|4892.95|0
1606398760000|2020-11-26 13:52:40|4894.46|4894.46|4894.46|4894.46|4894.46|4894.46|4894.46|4894.46|0
1606398780000|2020-11-26 13:53:00|4893.77|4893.77|4893.77|4893.77|4893.77|4893.77|4893.77|4893.77|0
1606398810000|2020-11-26 13:53:30|4894.01|4894.01|4894.01|4894.01|4894.01|4894.01|4894.01|4894.01|0
1606398840000|2020-11-26 13:54:00|4894.09|4894.09|4894.09|4894.09|4894.09|4894.09|4894.09|4894.09|0
1606398860000|2020-11-26 13:54:20|4893.8|4893.8|4893.75|4893.75|4893.8|4893.8|4893.75|4893.75|0
1606398870000|2020-11-26 13:54:30|4893.8|4893.8|4893.8|4893.8|4893.8|4893.8|4893.8|4893.8|0
1606398890000|2020-11-26 13:54:50|4893.89|4893.89|4893.89|4893.89|4893.89|4893.89|4893.89|4893.89|0
1606398900000|2020-11-26 13:55:00|4893.57|4893.57|4891.88|4891.88|4893.57|4893.57|4891.88|4891.88|0
1606398920000|2020-11-26 13:55:20|4891.8|4891.8|4891.57|4891.57|4891.8|4891.8|4891.57|4891.57|0
1606398940000|2020-11-26 13:55:40|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|0
1606398950000|2020-11-26 13:55:50|4890.06|4890.06|4890.75|4890.75|4890.75|4890.75|4890.06|4890.06|0
1606398970000|2020-11-26 13:56:10|4890.06|4890.06|4890.06|4890.06|4890.06|4890.06|4890.06|4890.06|0
1606398980000|2020-11-26 13:56:20|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|4889.93|0
1606398990000|2020-11-26 13:56:30|4889.81|4889.81|4889.81|4889.81|4889.81|4889.81|4889.81|4889.81|0
1606399020000|2020-11-26 13:57:00|4889.12|4889.12|4887.61|4887.61|4889.12|4889.12|4887.61|4887.61|0
1606399030000|2020-11-26 13:57:10|4888.3|4888.3|4888.99|4888.99|4888.99|4888.99|4888.3|4888.3|0
1606399040000|2020-11-26 13:57:20|4889.05|4889.05|4889.05|4889.05|4889.05|4889.05|4889.05|4889.05|0
1606399050000|2020-11-26 13:57:30|4888.82|4888.82|4888.13|4888.13|4888.82|4888.82|4888.13|4888.13|0
1606399060000|2020-11-26 13:57:40|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|4887.44|0
1606399070000|2020-11-26 13:57:50|4887.61|4887.61|4887.92|4887.92|4887.92|4887.92|4887|4887|0
1606399080000|2020-11-26 13:58:00|4886.96|4886.96|4886.28|4886.28|4886.96|4886.96|4886.28|4886.28|0
1606399110000|2020-11-26 13:58:30|4886.04|4886.04|4885.99|4885.99|4886.04|4886.04|4885.99|4885.99|0
1606399140000|2020-11-26 13:59:00|4885.87|4885.87|4885.87|4885.87|4885.87|4885.87|4885.87|4885.87|0
1606399150000|2020-11-26 13:59:10|4885.79|4885.79|4886.32|4886.32|4886.32|4886.32|4885.79|4885.79|0
1606399160000|2020-11-26 13:59:20|4887.01|4887.01|4887.01|4887.01|4887.01|4887.01|4887.01|4887.01|0
1606399170000|2020-11-26 13:59:30|4887.12|4887.12|4887.81|4887.81|4887.81|4887.81|4887.12|4887.12|0
1606399200000|2020-11-26 14:00:00|4887.94|4887.94|4887.81|4887.81|4887.94|4887.94|4887.81|4887.81|0
1606399230000|2020-11-26 14:00:30|4887.7|4887.7|4887.64|4887.64|4887.7|4887.7|4887.64|4887.64|0
1606399240000|2020-11-26 14:00:40|4886.95|4886.95|4887.01|4887.01|4887.07|4887.07|4886.95|4886.95|0
1606399250000|2020-11-26 14:00:50|4887.7|4887.7|4886.44|4886.44|4887.81|4887.81|4886.44|4886.44|0
1606399260000|2020-11-26 14:01:00|4886.02|4886.02|4885.07|4885.07|4886.02|4886.02|4885.07|4885.07|0
1606399270000|2020-11-26 14:01:10|4885.32|4885.32|4886|4886|4886|4886|4885.32|4885.32|0
1606399290000|2020-11-26 14:01:30|4885.87|4885.87|4884.86|4884.86|4885.87|4885.87|4884.86|4884.86|0
1606399340000|2020-11-26 14:02:20|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|0
1606399350000|2020-11-26 14:02:30|4885.33|4885.33|4885.33|4885.33|4885.33|4885.33|4885.33|4885.33|0
1606399360000|2020-11-26 14:02:40|4885.41|4885.41|4885.25|4885.25|4885.41|4885.41|4885.25|4885.25|0
1606399370000|2020-11-26 14:02:50|4885.11|4885.11|4883.74|4883.74|4885.11|4885.11|4883.74|4883.74|0
1606399380000|2020-11-26 14:03:00|4884.43|4884.43|4884.03|4884.03|4884.43|4884.43|4884.03|4884.03|0
1606399390000|2020-11-26 14:03:10|4883.86|4883.86|4883.86|4883.86|4883.86|4883.86|4883.86|4883.86|0
1606399400000|2020-11-26 14:03:20|4883.46|4883.46|4883.58|4883.58|4883.58|4883.58|4883.46|4883.46|0
1606399410000|2020-11-26 14:03:30|4883.82|4883.82|4883.82|4883.82|4883.82|4883.82|4883.82|4883.82|0
1606399420000|2020-11-26 14:03:40|4884.51|4884.51|4884.57|4884.57|4884.57|4884.57|4884.51|4884.51|0
1606399430000|2020-11-26 14:03:50|4884.7|4884.7|4885.39|4885.39|4885.39|4885.39|4884.7|4884.7|0
1606399440000|2020-11-26 14:04:00|4886.08|4886.08|4886.56|4886.56|4886.56|4886.56|4886.08|4886.08|0
1606399450000|2020-11-26 14:04:10|4886.39|4886.39|4886.39|4886.39|4886.39|4886.39|4886.39|4886.39|0
1606399460000|2020-11-26 14:04:20|4887.08|4887.08|4887.08|4887.08|4887.08|4887.08|4887.08|4887.08|0
1606399470000|2020-11-26 14:04:30|4886.95|4886.95|4886.2|4886.2|4886.95|4886.95|4886.15|4886.15|0
1606399480000|2020-11-26 14:04:40|4885.52|4885.52|4885.52|4885.52|4885.52|4885.52|4885.52|4885.52|0
1606399490000|2020-11-26 14:04:50|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|4886.2|0
1606399500000|2020-11-26 14:05:00|4885.52|4885.52|4885.52|4885.52|4885.52|4885.52|4885.52|4885.52|0
1606399510000|2020-11-26 14:05:10|4884.56|4884.56|4884.56|4884.56|4884.56|4884.56|4884.56|4884.56|0
1606399530000|2020-11-26 14:05:30|4884.48|4884.48|4884.64|4884.64|4884.64|4884.64|4883.95|4883.95|0
1606399540000|2020-11-26 14:05:40|4884.58|4884.58|4884.58|4884.58|4884.58|4884.58|4884.58|4884.58|0
1606399550000|2020-11-26 14:05:50|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|0
1606399560000|2020-11-26 14:06:00|4884.58|4884.58|4884.45|4884.45|4884.58|4884.58|4884.45|4884.45|0
1606399590000|2020-11-26 14:06:30|4884.32|4884.32|4884.84|4884.84|4884.84|4884.84|4884.26|4884.26|0
1606399600000|2020-11-26 14:06:40|4884.98|4884.98|4884.98|4884.98|4884.98|4884.98|4884.98|4884.98|0
1606399610000|2020-11-26 14:06:50|4885.06|4885.06|4885.92|4885.92|4885.92|4885.92|4885.06|4885.06|0
1606399620000|2020-11-26 14:07:00|4886.19|4886.19|4886.74|4886.74|4886.74|4886.74|4886.19|4886.19|0
1606399640000|2020-11-26 14:07:20|4887.56|4887.56|4887.73|4887.73|4887.73|4887.73|4887.56|4887.56|0
1606399650000|2020-11-26 14:07:30|4887.67|4887.67|4887.67|4887.67|4887.67|4887.67|4887.67|4887.67|0
1606399670000|2020-11-26 14:07:50|4888.14|4888.14|4889.78|4889.78|4889.78|4889.78|4888.14|4888.14|0
1606399690000|2020-11-26 14:08:10|4890.01|4890.01|4890.58|4890.58|4890.58|4890.58|4890.01|4890.01|0
1606399700000|2020-11-26 14:08:20|4890.31|4890.31|4889.62|4889.62|4890.31|4890.31|4889.62|4889.62|0
1606399710000|2020-11-26 14:08:30|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|4889.54|0
1606399730000|2020-11-26 14:08:50|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|0
1606399750000|2020-11-26 14:09:10|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|4889.59|0
1606399770000|2020-11-26 14:09:30|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|0
1606399790000|2020-11-26 14:09:50|4890.14|4890.14|4889.46|4889.46|4890.14|4890.14|4889.46|4889.46|0
1606399820000|2020-11-26 14:10:20|4889.51|4889.51|4889.51|4889.51|4889.51|4889.51|4889.51|4889.51|0
1606399860000|2020-11-26 14:11:00|4889.43|4889.43|4889.36|4889.36|4889.43|4889.43|4889.2|4889.2|0
1606399870000|2020-11-26 14:11:10|4889|4889|4889|4889|4889|4889|4889|4889|0
1606399890000|2020-11-26 14:11:30|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|0
1606399900000|2020-11-26 14:11:40|4889.07|4889.07|4889.31|4889.31|4889.31|4889.31|4889.07|4889.07|0
1606399910000|2020-11-26 14:11:50|4889.39|4889.39|4890.08|4890.08|4890.08|4890.08|4889.39|4889.39|0
1606399920000|2020-11-26 14:12:00|4889.39|4889.39|4889.39|4889.39|4889.39|4889.39|4889.39|4889.39|0
1606399940000|2020-11-26 14:12:20|4889.52|4889.52|4889.6|4889.6|4889.6|4889.6|4889.52|4889.52|0
1606399980000|2020-11-26 14:13:00|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|4889.55|0
1606400020000|2020-11-26 14:13:40|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|0
1606400030000|2020-11-26 14:13:50|4889.3|4889.3|4887.63|4887.63|4889.3|4889.3|4887.63|4887.63|0
1606400040000|2020-11-26 14:14:00|4888.31|4888.31|4888.31|4888.31|4888.31|4888.31|4888.31|4888.31|0
1606400060000|2020-11-26 14:14:20|4888.26|4888.26|4886.65|4886.65|4888.26|4888.26|4886.59|4886.59|0
1606400070000|2020-11-26 14:14:30|4886.51|4886.51|4886.51|4886.51|4886.51|4886.51|4886.51|4886.51|0
1606400090000|2020-11-26 14:14:50|4887.2|4887.2|4887.54|4887.54|4887.54|4887.54|4887.2|4887.2|0
1606400110000|2020-11-26 14:15:10|4887.41|4887.41|4888.15|4888.15|4888.15|4888.15|4887.41|4887.41|0
1606400120000|2020-11-26 14:15:20|4888.09|4888.09|4888.09|4888.09|4888.09|4888.09|4888.09|4888.09|0
1606400140000|2020-11-26 14:15:40|4888.42|4888.42|4890.03|4890.03|4890.03|4890.03|4888.42|4888.42|0
1606400150000|2020-11-26 14:15:50|4890.71|4890.71|4890.71|4890.71|4890.71|4890.71|4890.71|4890.71|0
1606400160000|2020-11-26 14:16:00|4890.48|4890.48|4890.28|4890.28|4890.48|4890.48|4890.28|4890.28|0
1606400190000|2020-11-26 14:16:30|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|4890.12|0
1606400200000|2020-11-26 14:16:40|4890.62|4890.62|4890.62|4890.62|4890.62|4890.62|4890.62|4890.62|0
1606400210000|2020-11-26 14:16:50|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|4891.08|0
1606400260000|2020-11-26 14:17:40|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|4891.25|0
1606400300000|2020-11-26 14:18:20|4890.56|4890.56|4890.33|4890.33|4890.56|4890.56|4890.33|4890.33|0
1606400340000|2020-11-26 14:19:00|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|0
1606400350000|2020-11-26 14:19:10|4889.51|4889.51|4889.51|4889.51|4889.51|4889.51|4889.51|4889.51|0
1606400360000|2020-11-26 14:19:20|4889.27|4889.27|4889.27|4889.27|4889.27|4889.27|4889.27|4889.27|0
1606400380000|2020-11-26 14:19:40|4889.14|4889.14|4889.14|4889.14|4889.14|4889.14|4889.14|4889.14|0
1606400390000|2020-11-26 14:19:50|4889.3|4889.3|4889.3|4889.3|4889.3|4889.3|4889.3|4889.3|0
1606400400000|2020-11-26 14:20:00|4889.44|4889.44|4890.74|4890.74|4890.74|4890.74|4889.44|4889.44|0
1606400410000|2020-11-26 14:20:10|4890.8|4890.8|4890.8|4890.8|4890.8|4890.8|4890.8|4890.8|0
1606400420000|2020-11-26 14:20:20|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|4890.11|0
1606400440000|2020-11-26 14:20:40|4890.24|4890.24|4890.24|4890.24|4890.24|4890.24|4890.24|4890.24|0
1606400450000|2020-11-26 14:20:50|4891.62|4891.62|4891.62|4891.62|4892.31|4892.31|4891.62|4891.62|0
1606400460000|2020-11-26 14:21:00|4892.31|4892.31|4893.08|4893.08|4893.08|4893.08|4892.31|4892.31|0
1606400470000|2020-11-26 14:21:10|4893.02|4893.02|4893.34|4893.34|4893.48|4893.48|4893.02|4893.02|0
1606400480000|2020-11-26 14:21:20|4894.03|4894.03|4894.03|4894.03|4894.03|4894.03|4894.03|4894.03|0
1606400490000|2020-11-26 14:21:30|4893.8|4893.8|4894.03|4894.03|4894.03|4894.03|4893.8|4893.8|0
1606400500000|2020-11-26 14:21:40|4893.97|4893.97|4893.97|4893.97|4893.97|4893.97|4893.97|4893.97|0
1606400510000|2020-11-26 14:21:50|4893.29|4893.29|4894.66|4894.66|4894.66|4894.66|4892.6|4892.6|0
1606400520000|2020-11-26 14:22:00|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|0
1606400530000|2020-11-26 14:22:10|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|4894.58|0
1606400560000|2020-11-26 14:22:40|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|0
1606400570000|2020-11-26 14:22:50|4894.73|4894.73|4894.62|4894.62|4894.73|4894.73|4894.62|4894.62|0
1606400580000|2020-11-26 14:23:00|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|0
1606400600000|2020-11-26 14:23:20|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|4894.18|0
1606400610000|2020-11-26 14:23:30|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|4894.06|0
1606400620000|2020-11-26 14:23:40|4893.95|4893.95|4893.83|4893.83|4893.95|4893.95|4893.83|4893.83|0
1606400630000|2020-11-26 14:23:50|4893.7|4893.7|4893.46|4893.46|4893.7|4893.7|4893.46|4893.46|0
1606400640000|2020-11-26 14:24:00|4893.23|4893.23|4893.5|4893.5|4893.5|4893.5|4893.23|4893.23|0
1606400650000|2020-11-26 14:24:10|4893.73|4893.73|4894.03|4894.03|4894.08|4894.08|4893.73|4893.73|0
1606400670000|2020-11-26 14:24:30|4893.86|4893.86|4894.52|4894.52|4894.52|4894.52|4893.86|4893.86|0
1606400680000|2020-11-26 14:24:40|4894.69|4894.69|4894.69|4894.69|4894.69|4894.69|4894.69|4894.69|0
1606400690000|2020-11-26 14:24:50|4894.61|4894.61|4894.32|4894.32|4894.61|4894.61|4894.32|4894.32|0
1606400700000|2020-11-26 14:25:00|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|0
1606400740000|2020-11-26 14:25:40|4894.14|4894.14|4894.38|4894.38|4894.38|4894.38|4894.14|4894.14|0
1606400750000|2020-11-26 14:25:50|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|4894.65|0
1606400760000|2020-11-26 14:26:00|4895.13|4895.13|4897.46|4897.46|4897.46|4897.46|4895.13|4895.13|0
1606400780000|2020-11-26 14:26:20|4898.15|4898.15|4898.95|4898.95|4898.95|4898.95|4898.15|4898.15|0
1606400800000|2020-11-26 14:26:40|4899.18|4899.18|4899.07|4899.07|4899.18|4899.18|4899.07|4899.07|0
1606400810000|2020-11-26 14:26:50|4898.84|4898.84|4898.84|4898.84|4898.84|4898.84|4898.84|4898.84|0
1606400830000|2020-11-26 14:27:10|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|4898.92|0
1606400850000|2020-11-26 14:27:30|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|4899.25|0
1606400870000|2020-11-26 14:27:50|4899.48|4899.48|4899.09|4899.09|4899.48|4899.48|4899.09|4899.09|0
1606400880000|2020-11-26 14:28:00|4898.08|4898.08|4897.85|4897.85|4898.08|4898.08|4897.85|4897.85|0
1606400890000|2020-11-26 14:28:10|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|4897.16|0
1606400900000|2020-11-26 14:28:20|4897.08|4897.08|4896.81|4896.81|4897.08|4897.08|4896.81|4896.81|0
1606400910000|2020-11-26 14:28:30|4897.58|4897.58|4898.48|4898.48|4898.54|4898.54|4897.58|4897.58|0
1606400920000|2020-11-26 14:28:40|4899.17|4899.17|4899.64|4899.64|4899.64|4899.64|4899.17|4899.17|0
1606400930000|2020-11-26 14:28:50|4899.77|4899.77|4899.88|4899.88|4899.88|4899.88|4899.77|4899.77|0
1606400940000|2020-11-26 14:29:00|4900.05|4900.05|4900.22|4900.22|4900.22|4900.22|4900.05|4900.05|0
1606400970000|2020-11-26 14:29:30|4900.91|4900.91|4900.22|4900.22|4900.91|4900.91|4900.22|4900.22|0
1606400990000|2020-11-26 14:29:50|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|4900.38|0
1606401000000|2020-11-26 14:30:00|4901.24|4901.24|4901.24|4901.24|4901.24|4901.24|4901.24|4901.24|0
1606401020000|2020-11-26 14:30:20|4900.86|4900.86|4900.51|4900.51|4900.86|4900.86|4900.51|4900.51|0
1606401030000|2020-11-26 14:30:30|4900.37|4900.37|4901.51|4901.51|4901.51|4901.51|4900.14|4900.14|0
1606401050000|2020-11-26 14:30:50|4901.63|4901.63|4901.71|4901.71|4901.71|4901.71|4901.57|4901.57|0
1606401060000|2020-11-26 14:31:00|4901.79|4901.79|4901.6|4901.6|4901.79|4901.79|4901.6|4901.6|0
1606401100000|2020-11-26 14:31:40|4901.46|4901.46|4901.46|4901.46|4901.46|4901.46|4901.46|4901.46|0
1606401110000|2020-11-26 14:31:50|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|4901.63|0
1606401120000|2020-11-26 14:32:00|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|0
1606401140000|2020-11-26 14:32:20|4901.63|4901.63|4903|4903|4903|4903|4901.63|4901.63|0
1606401160000|2020-11-26 14:32:40|4902.32|4902.32|4901.91|4901.91|4902.32|4902.32|4901.91|4901.91|0
1606401170000|2020-11-26 14:32:50|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|4901.67|0
1606401200000|2020-11-26 14:33:20|4901.43|4901.43|4900.06|4900.06|4901.43|4901.43|4900.06|4900.06|0
1606401230000|2020-11-26 14:33:50|4901.67|4901.67|4902.84|4902.84|4902.84|4902.84|4900.9|4900.9|0
1606401240000|2020-11-26 14:34:00|4903.53|4903.53|4903.66|4903.66|4903.66|4903.66|4903.53|4903.53|0
1606401250000|2020-11-26 14:34:10|4903.43|4903.43|4903.45|4903.45|4903.45|4903.45|4903.32|4903.32|0
1606401270000|2020-11-26 14:34:30|4902.76|4902.76|4902.76|4902.76|4902.76|4902.76|4902.76|4902.76|0
1606401280000|2020-11-26 14:34:40|4902.07|4902.07|4901.94|4901.94|4902.07|4902.07|4901.94|4901.94|0
1606401290000|2020-11-26 14:34:50|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|0
1606401300000|2020-11-26 14:35:00|4902.31|4902.31|4902.21|4902.21|4902.44|4902.44|4902.04|4902.04|0
1606401320000|2020-11-26 14:35:20|4902.35|4902.35|4903.03|4903.03|4903.03|4903.03|4902.35|4902.35|0
1606401330000|2020-11-26 14:35:30|4903.35|4903.35|4902.98|4902.98|4903.35|4903.35|4902.98|4902.98|0
1606401340000|2020-11-26 14:35:40|4902.29|4902.29|4903.04|4903.04|4903.04|4903.04|4902.29|4902.29|0
1606401360000|2020-11-26 14:36:00|4903.14|4903.14|4902.77|4902.77|4903.14|4903.14|4902.77|4902.77|0
1606401370000|2020-11-26 14:36:10|4902.08|4902.08|4902.08|4902.08|4902.08|4902.08|4902.08|4902.08|0
1606401380000|2020-11-26 14:36:20|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|0
1606401410000|2020-11-26 14:36:50|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|4900.71|0
1606401420000|2020-11-26 14:37:00|4900.44|4900.44|4900.44|4900.44|4900.44|4900.44|4900.44|4900.44|0
1606401430000|2020-11-26 14:37:10|4900.69|4900.69|4900.69|4900.69|4900.69|4900.69|4900.69|4900.69|0
1606401440000|2020-11-26 14:37:20|4900.96|4900.96|4900.96|4900.96|4900.96|4900.96|4900.96|4900.96|0
1606401450000|2020-11-26 14:37:30|4901.09|4901.09|4900.92|4900.92|4901.09|4901.09|4900.92|4900.92|0
1606401460000|2020-11-26 14:37:40|4900.87|4900.87|4900.64|4900.64|4900.87|4900.87|4900.18|4900.18|0
1606401470000|2020-11-26 14:37:50|4900.76|4900.76|4900.76|4900.76|4900.76|4900.76|4900.76|4900.76|0
1606401480000|2020-11-26 14:38:00|4900.67|4900.67|4900.67|4900.67|4900.67|4900.67|4900.67|4900.67|0
1606401490000|2020-11-26 14:38:10|4900.33|4900.33|4899.86|4899.86|4900.33|4900.33|4899.86|4899.86|0
1606401500000|2020-11-26 14:38:20|4899.78|4899.78|4899.78|4899.78|4899.78|4899.78|4899.78|4899.78|0
1606401520000|2020-11-26 14:38:40|4899.53|4899.53|4899.53|4899.53|4899.53|4899.53|4899.53|4899.53|0
1606401530000|2020-11-26 14:38:50|4899|4899|4899|4899|4899|4899|4899|4899|0
1606401560000|2020-11-26 14:39:20|4899.08|4899.08|4899.08|4899.08|4899.08|4899.08|4899.08|4899.08|0
1606401570000|2020-11-26 14:39:30|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|4899.77|0
1606401620000|2020-11-26 14:40:20|4898.99|4898.99|4898.99|4898.99|4898.99|4898.99|4898.99|4898.99|0
1606401630000|2020-11-26 14:40:30|4898.85|4898.85|4898.39|4898.39|4898.85|4898.85|4898.39|4898.39|0
1606401640000|2020-11-26 14:40:40|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|4898.22|0
1606401650000|2020-11-26 14:40:50|4898.39|4898.39|4899.01|4899.01|4899.24|4899.24|4898.39|4898.39|0
1606401670000|2020-11-26 14:41:10|4899.06|4899.06|4898.38|4898.38|4899.06|4899.06|4898.38|4898.38|0
1606401680000|2020-11-26 14:41:20|4898.13|4898.13|4897.86|4897.86|4898.13|4898.13|4897.86|4897.86|0
1606401700000|2020-11-26 14:41:40|4897.8|4897.8|4897.46|4897.46|4897.86|4897.86|4897.46|4897.46|0
1606401710000|2020-11-26 14:41:50|4897.33|4897.33|4896.62|4896.62|4897.39|4897.39|4896.62|4896.62|0
1606401730000|2020-11-26 14:42:10|4896.44|4896.44|4896.06|4896.06|4896.44|4896.44|4896.06|4896.06|0
1606401740000|2020-11-26 14:42:20|4896.2|4896.2|4895.51|4895.51|4896.2|4896.2|4895.51|4895.51|0
1606401750000|2020-11-26 14:42:30|4895.64|4895.64|4895.76|4895.76|4895.76|4895.76|4895.64|4895.64|0
1606401770000|2020-11-26 14:42:50|4895.07|4895.07|4895.07|4895.07|4895.07|4895.07|4895.07|4895.07|0
1606401800000|2020-11-26 14:43:20|4894.94|4894.94|4894.94|4894.94|4894.94|4894.94|4894.94|4894.94|0
1606401810000|2020-11-26 14:43:30|4894.7|4894.7|4894.7|4894.7|4894.7|4894.7|4894.7|4894.7|0
1606401820000|2020-11-26 14:43:40|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|4894.59|0
1606401830000|2020-11-26 14:43:50|4893.9|4893.9|4893.57|4893.57|4893.9|4893.9|4893.57|4893.57|0
1606401840000|2020-11-26 14:44:00|4893.44|4893.44|4892.23|4892.23|4893.44|4893.44|4892.23|4892.23|0
1606401860000|2020-11-26 14:44:20|4891.55|4891.55|4891.55|4891.55|4891.55|4891.55|4891.55|4891.55|0
1606401870000|2020-11-26 14:44:30|4891.08|4891.08|4889.48|4889.48|4891.08|4891.08|4889.48|4889.48|0
1606401890000|2020-11-26 14:44:50|4889.35|4889.35|4889.17|4889.17|4889.35|4889.35|4889.17|4889.17|0
1606401900000|2020-11-26 14:45:00|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|0
1606401920000|2020-11-26 14:45:20|4888.25|4888.25|4888.25|4888.25|4888.25|4888.25|4888.25|4888.25|0
1606401930000|2020-11-26 14:45:30|4887.57|4887.57|4886.99|4886.99|4887.57|4887.57|4886.99|4886.99|0
1606401940000|2020-11-26 14:45:40|4887.15|4887.15|4887.51|4887.51|4887.57|4887.57|4887.15|4887.15|0
1606401950000|2020-11-26 14:45:50|4887.64|4887.64|4889.15|4889.15|4889.15|4889.15|4887.64|4887.64|0
1606401960000|2020-11-26 14:46:00|4889.38|4889.38|4889.38|4889.38|4889.38|4889.38|4889.38|4889.38|0
1606401980000|2020-11-26 14:46:20|4889.55|4889.55|4888.17|4888.17|4889.55|4889.55|4888.17|4888.17|0
1606401990000|2020-11-26 14:46:30|4888.41|4888.41|4888.17|4888.17|4888.41|4888.41|4888.17|4888.17|0
1606402010000|2020-11-26 14:46:50|4888.04|4888.04|4887.58|4887.58|4888.04|4888.04|4887.58|4887.58|0
1606402020000|2020-11-26 14:47:00|4886.89|4886.89|4886.89|4886.89|4886.89|4886.89|4886.89|4886.89|0
1606402030000|2020-11-26 14:47:10|4886.76|4886.76|4886.62|4886.62|4886.76|4886.76|4886.62|4886.62|0
1606402050000|2020-11-26 14:47:30|4886.51|4886.51|4886.03|4886.03|4886.74|4886.74|4886.03|4886.03|0
1606402060000|2020-11-26 14:47:40|4885.78|4885.78|4885.78|4885.78|4885.78|4885.78|4885.78|4885.78|0
1606402070000|2020-11-26 14:47:50|4884.4|4884.4|4884.49|4884.49|4884.49|4884.49|4884.4|4884.4|0
1606402090000|2020-11-26 14:48:10|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|4885.17|0
1606402110000|2020-11-26 14:48:30|4885.42|4885.42|4885.42|4885.42|4885.42|4885.42|4885.42|4885.42|0
1606402120000|2020-11-26 14:48:40|4885.54|4885.54|4885.54|4885.54|4885.54|4885.54|4885.54|4885.54|0
1606402130000|2020-11-26 14:48:50|4884.85|4884.85|4884.96|4884.96|4884.96|4884.96|4884.85|4884.85|0
1606402140000|2020-11-26 14:49:00|4884.83|4884.83|4884.89|4884.89|4884.89|4884.89|4884.71|4884.71|0
1606402150000|2020-11-26 14:49:10|4883.51|4883.51|4883.51|4883.51|4883.51|4883.51|4883.51|4883.51|0
1606402160000|2020-11-26 14:49:20|4883.38|4883.38|4883.66|4883.66|4883.66|4883.66|4882.97|4882.97|0
1606402170000|2020-11-26 14:49:30|4883.77|4883.77|4883.89|4883.89|4884|4884|4883.77|4883.77|0
1606402180000|2020-11-26 14:49:40|4883.97|4883.97|4883.84|4883.84|4883.97|4883.97|4883.84|4883.84|0
1606402200000|2020-11-26 14:50:00|4883.6|4883.6|4883.11|4883.11|4883.6|4883.6|4883.11|4883.11|0
1606402210000|2020-11-26 14:50:10|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|4882.42|0
1606402220000|2020-11-26 14:50:20|4883.11|4883.11|4883.11|4883.11|4883.11|4883.11|4883.11|4883.11|0
1606402240000|2020-11-26 14:50:40|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|0
1606402270000|2020-11-26 14:51:10|4883.96|4883.96|4883.96|4883.96|4883.96|4883.96|4883.96|4883.96|0
1606402280000|2020-11-26 14:51:20|4884.1|4884.1|4884.78|4884.78|4884.78|4884.78|4884.01|4884.01|0
1606402290000|2020-11-26 14:51:30|4884.7|4884.7|4885.12|4885.12|4885.12|4885.12|4884.26|4884.26|0
1606402300000|2020-11-26 14:51:40|4885.25|4885.25|4885.25|4885.25|4885.25|4885.25|4885.25|4885.25|0
1606402310000|2020-11-26 14:51:50|4885.34|4885.34|4885.82|4885.82|4885.82|4885.82|4885.34|4885.34|0
1606402320000|2020-11-26 14:52:00|4885.68|4885.68|4885.68|4885.68|4885.68|4885.68|4885.68|4885.68|0
1606402340000|2020-11-26 14:52:20|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|0
1606402350000|2020-11-26 14:52:30|4886.04|4886.04|4886.04|4886.04|4886.04|4886.04|4886.04|4886.04|0
1606402360000|2020-11-26 14:52:40|4885.35|4885.35|4884.67|4884.67|4885.35|4885.35|4884.67|4884.67|0
1606402370000|2020-11-26 14:52:50|4884.5|4884.5|4884.37|4884.37|4884.5|4884.5|4884.37|4884.37|0
1606402380000|2020-11-26 14:53:00|4884.01|4884.01|4883.89|4883.89|4884.01|4884.01|4883.89|4883.89|0
1606402390000|2020-11-26 14:53:10|4883.95|4883.95|4883.26|4883.26|4883.95|4883.95|4883.26|4883.26|0
1606402410000|2020-11-26 14:53:30|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|0
1606402440000|2020-11-26 14:54:00|4884.03|4884.03|4884.03|4884.03|4884.03|4884.03|4884.03|4884.03|0
1606402450000|2020-11-26 14:54:10|4884.15|4884.15|4884.51|4884.51|4884.51|4884.51|4883.97|4883.97|0
1606402460000|2020-11-26 14:54:20|4884.34|4884.34|4884.34|4884.34|4884.34|4884.34|4884.34|4884.34|0
1606402470000|2020-11-26 14:54:30|4884.45|4884.45|4884.18|4884.18|4884.45|4884.45|4884.18|4884.18|0
1606402480000|2020-11-26 14:54:40|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|0
1606402490000|2020-11-26 14:54:50|4884.37|4884.37|4884.37|4884.37|4884.37|4884.37|4884.37|4884.37|0
1606402500000|2020-11-26 14:55:00|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|0
1606402530000|2020-11-26 14:55:30|4883.82|4883.82|4884.37|4884.37|4884.51|4884.51|4883.82|4883.82|0
1606402540000|2020-11-26 14:55:40|4884.26|4884.26|4884.26|4884.26|4884.26|4884.26|4884.26|4884.26|0
1606402560000|2020-11-26 14:56:00|4883.57|4883.57|4883.22|4883.22|4883.57|4883.57|4883.22|4883.22|0
1606402580000|2020-11-26 14:56:20|4883.35|4883.35|4883.35|4883.35|4883.35|4883.35|4883.35|4883.35|0
1606402590000|2020-11-26 14:56:30|4883.58|4883.58|4884.95|4884.95|4884.95|4884.95|4883.58|4883.58|0
1606402600000|2020-11-26 14:56:40|4885.12|4885.12|4885.38|4885.38|4885.55|4885.55|4885.12|4885.12|0
1606402640000|2020-11-26 14:57:20|4885.3|4885.3|4885.46|4885.46|4885.46|4885.46|4885.3|4885.3|0
1606402670000|2020-11-26 14:57:50|4885.23|4885.23|4885.23|4885.23|4885.23|4885.23|4885.23|4885.23|0
1606402680000|2020-11-26 14:58:00|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|4885.1|0
1606402690000|2020-11-26 14:58:10|4884.93|4884.93|4884.51|4884.51|4884.93|4884.93|4884.51|4884.51|0
1606402710000|2020-11-26 14:58:30|4884.56|4884.56|4884.56|4884.56|4884.56|4884.56|4884.56|4884.56|0
1606402740000|2020-11-26 14:59:00|4885.31|4885.31|4885.05|4885.05|4885.31|4885.31|4884.91|4884.91|0
1606402770000|2020-11-26 14:59:30|4884.99|4884.99|4884.99|4884.99|4884.99|4884.99|4884.99|4884.99|0
1606402780000|2020-11-26 14:59:40|4884.3|4884.3|4884.36|4884.36|4884.36|4884.36|4884.3|4884.3|0
1606402790000|2020-11-26 14:59:50|4884.59|4884.59|4884.59|4884.59|4884.59|4884.59|4884.59|4884.59|0
1606402800000|2020-11-26 15:00:00|4883.9|4883.9|4883.57|4883.57|4883.9|4883.9|4883.57|4883.57|0
1606402810000|2020-11-26 15:00:10|4884.26|4884.26|4884.26|4884.26|4884.26|4884.26|4884.26|4884.26|0
1606402820000|2020-11-26 15:00:20|4884.38|4884.38|4884.38|4884.38|4884.38|4884.38|4884.38|4884.38|0
1606402830000|2020-11-26 15:00:30|4884.54|4884.54|4884.54|4884.54|4884.54|4884.54|4884.54|4884.54|0
1606402840000|2020-11-26 15:00:40|4885.01|4885.01|4885.07|4885.07|4885.07|4885.07|4884.77|4884.77|0
1606402860000|2020-11-26 15:01:00|4884.84|4884.84|4884.84|4884.84|4884.84|4884.84|4884.84|4884.84|0
1606402890000|2020-11-26 15:01:30|4884.57|4884.57|4884.57|4884.57|4884.57|4884.57|4884.57|4884.57|0
1606402920000|2020-11-26 15:02:00|4884.41|4884.41|4883.32|4883.32|4884.41|4884.41|4883.32|4883.32|0
1606402930000|2020-11-26 15:02:10|4883.09|4883.09|4881.71|4881.71|4883.09|4883.09|4881.71|4881.71|0
1606402940000|2020-11-26 15:02:20|4881.31|4881.31|4881.55|4881.55|4881.55|4881.55|4881.31|4881.31|0
1606402960000|2020-11-26 15:02:40|4881.46|4881.46|4881.11|4881.11|4881.55|4881.55|4880.86|4880.86|0
1606402970000|2020-11-26 15:02:50|4880.99|4880.99|4880.76|4880.76|4880.99|4880.99|4880.76|4880.76|0
1606402980000|2020-11-26 15:03:00|4881.03|4881.03|4880.46|4880.46|4881.14|4881.14|4880.46|4880.46|0
1606403000000|2020-11-26 15:03:20|4880.29|4880.29|4880.29|4880.29|4880.29|4880.29|4880.29|4880.29|0
1606403010000|2020-11-26 15:03:30|4880.98|4880.98|4880.92|4880.92|4880.98|4880.98|4880.92|4880.92|0
1606403020000|2020-11-26 15:03:40|4880.23|4880.23|4880.29|4880.29|4880.29|4880.29|4880.23|4880.23|0
1606403030000|2020-11-26 15:03:50|4880.35|4880.35|4880.67|4880.67|4880.67|4880.67|4880.35|4880.35|0
1606403070000|2020-11-26 15:04:30|4880.84|4880.84|4880.84|4880.84|4880.84|4880.84|4880.84|4880.84|0
1606403080000|2020-11-26 15:04:40|4881.07|4881.07|4883.03|4883.03|4883.03|4883.03|4881.07|4881.07|0
1606403090000|2020-11-26 15:04:50|4883.26|4883.26|4884.08|4884.08|4884.08|4884.08|4883.26|4883.26|0
1606403100000|2020-11-26 15:05:00|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|4884.32|0
1606403110000|2020-11-26 15:05:10|4884.2|4884.2|4886.67|4886.67|4886.67|4886.67|4884.2|4884.2|0
1606403120000|2020-11-26 15:05:20|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|4886.9|0
1606403130000|2020-11-26 15:05:30|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|4887.59|0
1606403140000|2020-11-26 15:05:40|4888.16|4888.16|4888.16|4888.16|4888.16|4888.16|4888.16|4888.16|0
1606403150000|2020-11-26 15:05:50|4888.11|4888.11|4888.11|4888.11|4888.11|4888.11|4888.11|4888.11|0
1606403160000|2020-11-26 15:06:00|4888.35|4888.35|4888.49|4888.49|4888.49|4888.49|4888.35|4888.35|0
1606403170000|2020-11-26 15:06:10|4888.62|4888.62|4888.76|4888.76|4888.76|4888.76|4888.62|4888.62|0
1606403190000|2020-11-26 15:06:30|4888.58|4888.58|4889.63|4889.63|4889.63|4889.63|4888.58|4888.58|0
1606403200000|2020-11-26 15:06:40|4888.95|4888.95|4888.95|4888.95|4888.95|4888.95|4888.95|4888.95|0
1606403210000|2020-11-26 15:06:50|4888.86|4888.86|4888.86|4888.86|4888.86|4888.86|4888.86|4888.86|0
1606403220000|2020-11-26 15:07:00|4888.7|4888.7|4888.7|4888.7|4888.7|4888.7|4888.7|4888.7|0
1606403230000|2020-11-26 15:07:10|4888.01|4888.01|4888.7|4888.7|4888.7|4888.7|4888.01|4888.01|0
1606403240000|2020-11-26 15:07:20|4888.57|4888.57|4888.51|4888.51|4888.57|4888.57|4888.51|4888.51|0
1606403250000|2020-11-26 15:07:30|4888.64|4888.64|4887.95|4887.95|4888.64|4888.64|4887.95|4887.95|0
1606403260000|2020-11-26 15:07:40|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|4887.82|0
1606403270000|2020-11-26 15:07:50|4887.74|4887.74|4887.74|4887.74|4887.74|4887.74|4887.74|4887.74|0
1606403280000|2020-11-26 15:08:00|4887.05|4887.05|4885.26|4885.26|4887.05|4887.05|4885.26|4885.26|0
1606403300000|2020-11-26 15:08:20|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|0
1606403310000|2020-11-26 15:08:30|4885.09|4885.09|4885.15|4885.15|4885.15|4885.15|4885.09|4885.09|0
1606403320000|2020-11-26 15:08:40|4884.46|4884.46|4884.04|4884.04|4884.46|4884.46|4884.04|4884.04|0
1606403340000|2020-11-26 15:09:00|4883.91|4883.91|4883.91|4883.91|4883.91|4883.91|4883.91|4883.91|0
1606403350000|2020-11-26 15:09:10|4883.22|4883.22|4883.35|4883.35|4883.35|4883.35|4883.22|4883.22|0
1606403360000|2020-11-26 15:09:20|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|4883.27|0
1606403400000|2020-11-26 15:10:00|4883.11|4883.11|4883.03|4883.03|4883.11|4883.11|4883.03|4883.03|0
1606403410000|2020-11-26 15:10:10|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|0
1606403420000|2020-11-26 15:10:20|4883.06|4883.06|4883.17|4883.17|4883.17|4883.17|4883.06|4883.06|0
1606403430000|2020-11-26 15:10:30|4883.09|4883.09|4883.25|4883.25|4883.25|4883.25|4883.09|4883.09|0
1606403460000|2020-11-26 15:11:00|4883.17|4883.17|4882.48|4882.48|4883.17|4883.17|4882.48|4882.48|0
1606403480000|2020-11-26 15:11:20|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|4881.8|0
1606403490000|2020-11-26 15:11:30|4881.66|4881.66|4881.28|4881.28|4881.66|4881.66|4880.84|4880.84|0
1606403500000|2020-11-26 15:11:40|4881.05|4881.05|4880.67|4880.67|4881.05|4881.05|4880.13|4880.13|0
1606403510000|2020-11-26 15:11:50|4880.84|4880.84|4880.84|4880.84|4880.84|4880.84|4880.84|4880.84|0
1606403540000|2020-11-26 15:12:20|4880.89|4880.89|4880.89|4880.89|4880.89|4880.89|4880.89|4880.89|0
1606403560000|2020-11-26 15:12:40|4880.76|4880.76|4882.75|4882.75|4882.75|4882.75|4880.76|4880.76|0
1606403570000|2020-11-26 15:12:50|4882.06|4882.06|4882.06|4882.06|4882.06|4882.06|4882.06|4882.06|0
1606403580000|2020-11-26 15:13:00|4882.2|4882.2|4881.04|4881.04|4882.2|4882.2|4881.04|4881.04|0
1606403590000|2020-11-26 15:13:10|4881.1|4881.1|4880.99|4880.99|4881.27|4881.27|4880.99|4880.99|0
1606403600000|2020-11-26 15:13:20|4880.82|4880.82|4880.88|4880.88|4881.07|4881.07|4880.82|4880.82|0
1606403630000|2020-11-26 15:13:50|4880.71|4880.71|4880.54|4880.54|4880.71|4880.71|4880.54|4880.54|0
1606403640000|2020-11-26 15:14:00|4880.29|4880.29|4879.41|4879.41|4880.29|4880.29|4879.06|4879.06|0
1606403650000|2020-11-26 15:14:10|4879.27|4879.27|4878.91|4878.91|4879.27|4879.27|4878.91|4878.91|0
1606403670000|2020-11-26 15:14:30|4878.64|4878.64|4878.52|4878.52|4878.64|4878.64|4878.52|4878.52|0
1606403680000|2020-11-26 15:14:40|4878.47|4878.47|4878.52|4878.52|4878.52|4878.52|4878.47|4878.47|0
1606403700000|2020-11-26 15:15:00|4879.21|4879.21|4879.27|4879.27|4879.27|4879.27|4879.21|4879.21|0
1606403710000|2020-11-26 15:15:10|4879.54|4879.54|4879.86|4879.86|4879.95|4879.95|4879.54|4879.54|0
1606403720000|2020-11-26 15:15:20|4879.78|4879.78|4879.65|4879.65|4879.78|4879.78|4879.65|4879.65|0
1606403730000|2020-11-26 15:15:30|4879.88|4879.88|4879.75|4879.75|4879.88|4879.88|4879.75|4879.75|0
1606403760000|2020-11-26 15:16:00|4879.98|4879.98|4879.98|4879.98|4879.98|4879.98|4879.98|4879.98|0
1606403770000|2020-11-26 15:16:10|4880.25|4880.25|4880.25|4880.25|4880.25|4880.25|4880.25|4880.25|0
1606403790000|2020-11-26 15:16:30|4879.56|4879.56|4879.56|4879.56|4879.56|4879.56|4878.79|4878.79|0
1606403820000|2020-11-26 15:17:00|4879.5|4879.5|4879.23|4879.23|4879.5|4879.5|4879.23|4879.23|0
1606403830000|2020-11-26 15:17:10|4879.36|4879.36|4880.82|4880.82|4880.82|4880.82|4879.36|4879.36|0
1606403840000|2020-11-26 15:17:20|4880.65|4880.65|4880.65|4880.65|4880.65|4880.65|4880.65|4880.65|0
1606403850000|2020-11-26 15:17:30|4881.33|4881.33|4881.33|4881.33|4881.33|4881.33|4881.33|4881.33|0
1606403860000|2020-11-26 15:17:40|4882.02|4882.02|4882.63|4882.63|4882.71|4882.71|4882.02|4882.02|0
1606403870000|2020-11-26 15:17:50|4882.71|4882.71|4882.84|4882.84|4882.84|4882.84|4882.71|4882.71|0
1606403890000|2020-11-26 15:18:10|4882.79|4882.79|4882.53|4882.53|4882.79|4882.79|4882.53|4882.53|0
1606403900000|2020-11-26 15:18:20|4882.42|4882.42|4882.41|4882.41|4882.87|4882.87|4882.18|4882.18|0
1606403920000|2020-11-26 15:18:40|4882.64|4882.64|4882.64|4882.64|4882.64|4882.64|4882.64|4882.64|0
1606403930000|2020-11-26 15:18:50|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|0
1606403950000|2020-11-26 15:19:10|4882|4882|4882|4882|4882|4882|4882|4882|0
1606403960000|2020-11-26 15:19:20|4881.95|4881.95|4881.32|4881.32|4881.95|4881.95|4881.32|4881.32|0
1606403970000|2020-11-26 15:19:30|4881.16|4881.16|4880.98|4880.98|4881.16|4881.16|4880.98|4880.98|0
1606403980000|2020-11-26 15:19:40|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|4880.32|0
1606403990000|2020-11-26 15:19:50|4880.56|4880.56|4880.43|4880.43|4880.7|4880.7|4880.43|4880.43|0
1606404000000|2020-11-26 15:20:00|4880.2|4880.2|4879.84|4879.84|4880.2|4880.2|4879.84|4879.84|0
1606404020000|2020-11-26 15:20:20|4879.98|4879.98|4881.35|4881.35|4881.35|4881.35|4879.98|4879.98|0
1606404030000|2020-11-26 15:20:30|4881.49|4881.49|4881.6|4881.6|4881.6|4881.6|4880.8|4880.8|0
1606404040000|2020-11-26 15:20:40|4881.54|4881.54|4881.54|4881.54|4881.54|4881.54|4881.54|4881.54|0
1606404050000|2020-11-26 15:20:50|4881.41|4881.41|4880.88|4880.88|4881.41|4881.41|4880.88|4880.88|0
1606404060000|2020-11-26 15:21:00|4880.83|4880.83|4880.83|4880.83|4880.83|4880.83|4880.77|4880.77|0
1606404070000|2020-11-26 15:21:10|4880.91|4880.91|4880.91|4880.91|4880.91|4880.91|4880.83|4880.83|0
1606404080000|2020-11-26 15:21:20|4880.83|4880.83|4880.83|4880.83|4880.83|4880.83|4880.83|4880.83|0
1606404090000|2020-11-26 15:21:30|4881.06|4881.06|4881.99|4881.99|4881.99|4881.99|4881.06|4881.06|0
1606404100000|2020-11-26 15:21:40|4881.88|4881.88|4881.88|4881.88|4881.88|4881.88|4881.88|4881.88|0
1606404110000|2020-11-26 15:21:50|4882.11|4882.11|4882.11|4882.11|4882.11|4882.11|4882.11|4882.11|0
1606404120000|2020-11-26 15:22:00|4882|4882|4881.7|4881.7|4882|4882|4881.7|4881.7|0
1606404130000|2020-11-26 15:22:10|4881.93|4881.93|4882.34|4882.34|4882.34|4882.34|4881.93|4881.93|0
1606404140000|2020-11-26 15:22:20|4882.61|4882.61|4885.43|4885.43|4885.55|4885.55|4882.61|4882.61|0
1606404150000|2020-11-26 15:22:30|4886.12|4886.12|4886.7|4886.7|4886.7|4886.7|4886.12|4886.12|0
1606404170000|2020-11-26 15:22:50|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|4886.01|0
1606404180000|2020-11-26 15:23:00|4885.32|4885.32|4885.32|4885.32|4885.32|4885.32|4885.32|4885.32|0
1606404190000|2020-11-26 15:23:10|4885.4|4885.4|4883.68|4883.68|4885.4|4885.4|4883.68|4883.68|0
1606404200000|2020-11-26 15:23:20|4883.6|4883.6|4882.91|4882.91|4883.6|4883.6|4882.91|4882.91|0
1606404220000|2020-11-26 15:23:40|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|4882.22|0
1606404230000|2020-11-26 15:23:50|4881.82|4881.82|4881.35|4881.35|4881.82|4881.82|4881.35|4881.35|0
1606404250000|2020-11-26 15:24:10|4881.19|4881.19|4881.19|4881.19|4881.19|4881.19|4881.19|4881.19|0
1606404260000|2020-11-26 15:24:20|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|0
1606404280000|2020-11-26 15:24:40|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|0
1606404290000|2020-11-26 15:24:50|4881.69|4881.69|4881.69|4881.69|4881.69|4881.69|4881.69|4881.69|0
1606404300000|2020-11-26 15:25:00|4881.45|4881.45|4881.32|4881.32|4881.45|4881.45|4881.32|4881.32|0
1606404310000|2020-11-26 15:25:10|4882.01|4882.01|4882.01|4882.01|4882.01|4882.01|4882.01|4882.01|0
1606404320000|2020-11-26 15:25:20|4882.12|4882.12|4882.18|4882.18|4882.18|4882.18|4882.12|4882.12|0
1606404330000|2020-11-26 15:25:30|4881.77|4881.77|4881.08|4881.08|4881.77|4881.77|4881.08|4881.08|0
1606404340000|2020-11-26 15:25:40|4880.95|4880.95|4881|4881|4881|4881|4880.95|4880.95|0
1606404350000|2020-11-26 15:25:50|4881.06|4881.06|4881.06|4881.06|4881.06|4881.06|4881.06|4881.06|0
1606404360000|2020-11-26 15:26:00|4880.93|4880.93|4881.46|4881.46|4881.46|4881.46|4880.93|4880.93|0
1606404370000|2020-11-26 15:26:10|4881.22|4881.22|4880.99|4880.99|4881.22|4881.22|4880.99|4880.99|0
1606404400000|2020-11-26 15:26:40|4880.86|4880.86|4880.56|4880.56|4880.86|4880.86|4880.56|4880.56|0
1606404410000|2020-11-26 15:26:50|4880.79|4880.79|4880.96|4880.96|4880.96|4880.96|4880.79|4880.79|0
1606404420000|2020-11-26 15:27:00|4881.04|4881.04|4881.04|4881.04|4881.04|4881.04|4881.04|4881.04|0
1606404430000|2020-11-26 15:27:10|4881.17|4881.17|4881.26|4881.26|4881.26|4881.26|4881.17|4881.17|0
1606404450000|2020-11-26 15:27:30|4881.34|4881.34|4881.42|4881.42|4881.42|4881.42|4881.34|4881.34|0
1606404460000|2020-11-26 15:27:40|4880.73|4880.73|4880.23|4880.23|4880.73|4880.73|4880.23|4880.23|0
1606404480000|2020-11-26 15:28:00|4880.15|4880.15|4879.8|4879.8|4880.15|4880.15|4879.8|4879.8|0
1606404490000|2020-11-26 15:28:10|4879.11|4879.11|4878.76|4878.76|4879.11|4879.11|4878.76|4878.76|0
1606404510000|2020-11-26 15:28:30|4878.49|4878.49|4878.26|4878.26|4878.49|4878.49|4878.26|4878.26|0
1606404530000|2020-11-26 15:28:50|4878.12|4878.12|4878.24|4878.24|4878.24|4878.24|4878.12|4878.12|0
1606404540000|2020-11-26 15:29:00|4878.12|4878.12|4877.91|4877.91|4878.18|4878.18|4877.91|4877.91|0
1606404550000|2020-11-26 15:29:10|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|4877.83|0
1606404560000|2020-11-26 15:29:20|4877.77|4877.77|4877.64|4877.64|4877.77|4877.77|4877.64|4877.64|0
1606404580000|2020-11-26 15:29:40|4877.77|4877.77|4877.77|4877.77|4877.77|4877.77|4877.77|4877.77|0
1606404600000|2020-11-26 15:30:00|4877.85|4877.85|4878.11|4878.11|4878.22|4878.22|4877.85|4877.85|0
1606404610000|2020-11-26 15:30:10|4878.22|4878.22|4878.22|4878.22|4878.22|4878.22|4878.22|4878.22|0
1606404620000|2020-11-26 15:30:20|4878.28|4878.28|4878.2|4878.2|4878.28|4878.28|4878.16|4878.16|0
1606404630000|2020-11-26 15:30:30|4878.06|4878.06|4878.06|4878.06|4878.06|4878.06|4878.06|4878.06|0
1606404650000|2020-11-26 15:30:50|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|4877.95|0
1606404660000|2020-11-26 15:31:00|4878.64|4878.64|4880.11|4880.11|4880.11|4880.11|4878.64|4878.64|0
1606404700000|2020-11-26 15:31:40|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|4879.42|0
1606404710000|2020-11-26 15:31:50|4879.31|4879.31|4879.31|4879.31|4879.31|4879.31|4879.31|4879.31|0
1606404720000|2020-11-26 15:32:00|4879.58|4879.58|4879.58|4879.58|4879.58|4879.58|4879.58|4879.58|0
1606404740000|2020-11-26 15:32:20|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|4879.87|0
1606404750000|2020-11-26 15:32:30|4879.79|4879.79|4880.63|4880.63|4880.88|4880.88|4879.79|4879.79|0
1606404760000|2020-11-26 15:32:40|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|0
1606404770000|2020-11-26 15:32:50|4880.08|4880.08|4879.91|4879.91|4880.08|4880.08|4879.91|4879.91|0
1606404780000|2020-11-26 15:33:00|4879.79|4879.79|4879.49|4879.49|4879.79|4879.79|4879.49|4879.49|0
1606404790000|2020-11-26 15:33:10|4878.81|4878.81|4878.81|4878.81|4878.81|4878.81|4878.81|4878.81|0
1606404800000|2020-11-26 15:33:20|4878.92|4878.92|4878.98|4878.98|4878.98|4878.98|4878.92|4878.92|0
1606404810000|2020-11-26 15:33:30|4878.89|4878.89|4878.84|4878.84|4878.89|4878.89|4878.84|4878.84|0
1606404820000|2020-11-26 15:33:40|4878.6|4878.6|4879.14|4879.14|4879.14|4879.14|4878.6|4878.6|0
1606404840000|2020-11-26 15:34:00|4879.54|4879.54|4879.54|4879.54|4879.54|4879.54|4879.54|4879.54|0
1606404860000|2020-11-26 15:34:20|4879.42|4879.42|4879.02|4879.02|4879.42|4879.42|4879.02|4879.02|0
1606404870000|2020-11-26 15:34:30|4879.1|4879.1|4879.1|4879.1|4879.1|4879.1|4879.1|4879.1|0
1606404900000|2020-11-26 15:35:00|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|0
1606404920000|2020-11-26 15:35:20|4878.81|4878.81|4881.24|4881.24|4881.24|4881.24|4878.81|4878.81|0
1606404930000|2020-11-26 15:35:30|4882.33|4882.33|4882.58|4882.58|4882.58|4882.58|4882.33|4882.33|0
1606404950000|2020-11-26 15:35:50|4882.66|4882.66|4883.35|4883.35|4883.35|4883.35|4882.66|4882.66|0
1606404960000|2020-11-26 15:36:00|4882.66|4882.66|4882.66|4882.66|4882.66|4882.66|4882.66|4882.66|0
1606404980000|2020-11-26 15:36:20|4882.89|4882.89|4882.89|4882.89|4883.01|4883.01|4882.89|4882.89|0
1606404990000|2020-11-26 15:36:30|4883.13|4883.13|4883.36|4883.36|4883.36|4883.36|4883.13|4883.13|0
1606405020000|2020-11-26 15:37:00|4883.23|4883.23|4883.34|4883.34|4883.34|4883.34|4883.23|4883.23|0
1606405050000|2020-11-26 15:37:30|4883.11|4883.11|4882.48|4882.48|4883.11|4883.11|4882.42|4882.42|0
1606405060000|2020-11-26 15:37:40|4882.59|4882.59|4882.59|4882.59|4882.59|4882.59|4882.59|4882.59|0
1606405070000|2020-11-26 15:37:50|4883.28|4883.28|4883.28|4883.28|4883.28|4883.28|4883.28|4883.28|0
1606405080000|2020-11-26 15:38:00|4883.51|4883.51|4882.33|4882.33|4883.51|4883.51|4882.33|4882.33|0
1606405100000|2020-11-26 15:38:20|4882.38|4882.38|4882.55|4882.55|4882.55|4882.55|4882.38|4882.38|0
1606405120000|2020-11-26 15:38:40|4882.42|4882.42|4882.74|4882.74|4882.82|4882.82|4882.42|4882.42|0
1606405160000|2020-11-26 15:39:20|4882.6|4882.6|4882.77|4882.77|4882.77|4882.77|4882.6|4882.6|0
1606405170000|2020-11-26 15:39:30|4882.93|4882.93|4882.93|4882.93|4882.93|4882.93|4882.93|4882.93|0
1606405190000|2020-11-26 15:39:50|4883.17|4883.17|4883.17|4883.17|4883.17|4883.17|4883.17|4883.17|0
1606405200000|2020-11-26 15:40:00|4883.08|4883.08|4884.46|4884.46|4884.46|4884.46|4883.08|4883.08|0
1606405210000|2020-11-26 15:40:10|4885.15|4885.15|4884.62|4884.62|4885.15|4885.15|4884.62|4884.62|0
1606405220000|2020-11-26 15:40:20|4883.93|4883.93|4884.17|4884.17|4884.17|4884.17|4883.93|4883.93|0
1606405230000|2020-11-26 15:40:30|4884.3|4884.3|4884.36|4884.36|4884.42|4884.42|4884.3|4884.3|0
1606405240000|2020-11-26 15:40:40|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|4884.24|0
1606405250000|2020-11-26 15:40:50|4884.36|4884.36|4881.48|4881.48|4884.36|4884.36|4881.48|4881.48|0
1606405260000|2020-11-26 15:41:00|4881.54|4881.54|4881.54|4881.54|4881.54|4881.54|4881.54|4881.54|0
1606405270000|2020-11-26 15:41:10|4881.62|4881.62|4881.49|4881.49|4881.62|4881.62|4881.49|4881.49|0
1606405290000|2020-11-26 15:41:30|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|4881.73|0
1606405310000|2020-11-26 15:41:50|4881.79|4881.79|4882.33|4882.33|4882.51|4882.51|4881.79|4881.79|0
1606405320000|2020-11-26 15:42:00|4882.56|4882.56|4882.56|4882.56|4882.56|4882.56|4882.56|4882.56|0
1606405330000|2020-11-26 15:42:10|4882.65|4882.65|4882.56|4882.56|4882.65|4882.65|4882.56|4882.56|0
1606405340000|2020-11-26 15:42:20|4882.7|4882.7|4882.01|4882.01|4882.7|4882.7|4882.01|4882.01|0
1606405370000|2020-11-26 15:42:50|4882.09|4882.09|4883.73|4883.73|4883.73|4883.73|4882.09|4882.09|0
1606405400000|2020-11-26 15:43:20|4883.82|4883.82|4883.68|4883.68|4883.82|4883.82|4883.45|4883.45|0
1606405410000|2020-11-26 15:43:30|4882.99|4882.99|4883.22|4883.22|4883.22|4883.22|4882.99|4882.99|0
1606405420000|2020-11-26 15:43:40|4883.46|4883.46|4883.46|4883.46|4883.46|4883.46|4883.46|4883.46|0
1606405430000|2020-11-26 15:43:50|4883.51|4883.51|4883.51|4883.51|4883.51|4883.51|4883.51|4883.51|0
1606405440000|2020-11-26 15:44:00|4883.43|4883.43|4883.43|4883.43|4883.43|4883.43|4883.43|4883.43|0
1606405450000|2020-11-26 15:44:10|4883.06|4883.06|4883.06|4883.06|4883.06|4883.06|4883.06|4883.06|0
1606405460000|2020-11-26 15:44:20|4882.83|4882.83|4881.64|4881.64|4882.83|4882.83|4881.64|4881.64|0
1606405470000|2020-11-26 15:44:30|4880.95|4880.95|4880.95|4880.95|4880.95|4880.95|4880.95|4880.95|0
1606405500000|2020-11-26 15:45:00|4880.71|4880.71|4880.82|4880.82|4881.06|4881.06|4880.71|4880.71|0
1606405530000|2020-11-26 15:45:30|4880.69|4880.69|4880.69|4880.69|4880.69|4880.69|4880.69|4880.69|0
1606405540000|2020-11-26 15:45:40|4880.77|4880.77|4880.86|4880.86|4880.86|4880.86|4880.77|4880.77|0
1606405550000|2020-11-26 15:45:50|4880.62|4880.62|4880.62|4880.62|4880.62|4880.62|4880.62|4880.62|0
1606405580000|2020-11-26 15:46:20|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|4880.76|0
1606405590000|2020-11-26 15:46:30|4881.44|4881.44|4882.71|4882.71|4882.71|4882.71|4881.44|4881.44|0
1606405640000|2020-11-26 15:47:20|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|4882.03|0
1606405670000|2020-11-26 15:47:50|4881.91|4881.91|4881.85|4881.85|4881.91|4881.91|4881.85|4881.85|0
1606405680000|2020-11-26 15:48:00|4881.62|4881.62|4881.33|4881.33|4881.62|4881.62|4881.33|4881.33|0
1606405690000|2020-11-26 15:48:10|4881.39|4881.39|4881.33|4881.33|4881.39|4881.39|4881.33|4881.33|0
1606405700000|2020-11-26 15:48:20|4880.64|4880.64|4880.64|4880.64|4880.64|4880.64|4880.64|4880.64|0
1606405720000|2020-11-26 15:48:40|4880.48|4880.48|4880.71|4880.71|4880.71|4880.71|4880.48|4880.48|0
1606405730000|2020-11-26 15:48:50|4880.48|4880.48|4880.48|4880.48|4880.48|4880.48|4880.48|4880.48|0
1606405750000|2020-11-26 15:49:10|4879.79|4879.79|4879.1|4879.1|4879.79|4879.79|4879.1|4879.1|0
1606405760000|2020-11-26 15:49:20|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|4879.05|0
1606405790000|2020-11-26 15:49:50|4879.28|4879.28|4879.22|4879.22|4879.28|4879.28|4879.1|4879.1|0
1606405830000|2020-11-26 15:50:30|4878.97|4878.97|4878.28|4878.28|4878.97|4878.97|4878.28|4878.28|0
1606405840000|2020-11-26 15:50:40|4878.45|4878.45|4878.59|4878.59|4878.59|4878.59|4878.45|4878.45|0
1606405860000|2020-11-26 15:51:00|4878.85|4878.85|4880.04|4880.04|4880.04|4880.04|4878.85|4878.85|0
1606405870000|2020-11-26 15:51:10|4880.73|4880.73|4880.67|4880.67|4880.73|4880.73|4880.67|4880.67|0
1606405880000|2020-11-26 15:51:20|4880.9|4880.9|4882.04|4882.04|4882.04|4882.04|4880.9|4880.9|0
1606405890000|2020-11-26 15:51:30|4882.73|4882.73|4882.04|4882.04|4882.73|4882.73|4882.04|4882.04|0
1606405910000|2020-11-26 15:51:50|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|4882.2|0
1606405920000|2020-11-26 15:52:00|4882.89|4882.89|4882.89|4882.89|4882.89|4882.89|4882.89|4882.89|0
1606405930000|2020-11-26 15:52:10|4883.58|4883.58|4882.89|4882.89|4883.58|4883.58|4882.89|4882.89|0
1606405950000|2020-11-26 15:52:30|4883.14|4883.14|4883.2|4883.2|4883.2|4883.2|4883.14|4883.14|0
1606405970000|2020-11-26 15:52:50|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|4882.38|0
1606405980000|2020-11-26 15:53:00|4882.14|4882.14|4882.38|4882.38|4882.38|4882.38|4882.14|4882.14|0
1606406030000|2020-11-26 15:53:50|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|4882.24|0
1606406040000|2020-11-26 15:54:00|4881.55|4881.55|4881.39|4881.39|4881.55|4881.55|4881.39|4881.39|0
1606406050000|2020-11-26 15:54:10|4881.52|4881.52|4881.52|4881.52|4881.52|4881.52|4881.52|4881.52|0
1606406090000|2020-11-26 15:54:50|4880.54|4880.54|4879.96|4879.96|4880.54|4880.54|4879.66|4879.66|0
1606406100000|2020-11-26 15:55:00|4879.9|4879.9|4880.02|4880.02|4880.08|4880.08|4879.9|4879.9|0
1606406110000|2020-11-26 15:55:10|4879.33|4879.33|4879.22|4879.22|4879.39|4879.39|4879.22|4879.22|0
1606406120000|2020-11-26 15:55:20|4879.33|4879.33|4878.78|4878.78|4879.33|4879.33|4878.56|4878.56|0
1606406130000|2020-11-26 15:55:30|4878.62|4878.62|4878.62|4878.62|4878.62|4878.62|4878.62|4878.62|0
1606406160000|2020-11-26 15:56:00|4878.78|4878.78|4879.02|4879.02|4879.02|4879.02|4878.78|4878.78|0
1606406170000|2020-11-26 15:56:10|4878.95|4878.95|4878.84|4878.84|4878.95|4878.95|4878.84|4878.84|0
1606406180000|2020-11-26 15:56:20|4878.78|4878.78|4877.89|4877.89|4878.78|4878.78|4877.89|4877.89|0
1606406200000|2020-11-26 15:56:40|4877.2|4877.2|4878.08|4878.08|4878.16|4878.16|4877.2|4877.2|0
1606406220000|2020-11-26 15:57:00|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|4877.94|0
1606406230000|2020-11-26 15:57:10|4877.83|4877.83|4877.94|4877.94|4877.94|4877.94|4877.83|4877.83|0
1606406240000|2020-11-26 15:57:20|4877.26|4877.26|4877.01|4877.01|4877.26|4877.26|4877.01|4877.01|0
1606406250000|2020-11-26 15:57:30|4876.32|4876.32|4876.32|4876.32|4876.32|4876.32|4876.32|4876.32|0
1606406260000|2020-11-26 15:57:40|4876.38|4876.38|4876.49|4876.49|4876.49|4876.49|4876.38|4876.38|0
1606406270000|2020-11-26 15:57:50|4876.36|4876.36|4876.36|4876.36|4876.36|4876.36|4876.36|4876.36|0
1606406280000|2020-11-26 15:58:00|4876.59|4876.59|4877.28|4877.28|4877.28|4877.28|4876.59|4876.59|0
1606406290000|2020-11-26 15:58:10|4877.51|4877.51|4877.51|4877.51|4877.51|4877.51|4877.51|4877.51|0
1606406300000|2020-11-26 15:58:20|4877.38|4877.38|4877.68|4877.68|4877.68|4877.68|4876.99|4876.99|0
1606406320000|2020-11-26 15:58:40|4877.81|4877.81|4877.12|4877.12|4877.81|4877.81|4877.12|4877.12|0
1606406330000|2020-11-26 15:58:50|4877.81|4877.81|4877.81|4877.81|4877.81|4877.81|4877.81|4877.81|0
1606406340000|2020-11-26 15:59:00|4877.68|4877.68|4876.88|4876.88|4877.68|4877.68|4876.82|4876.82|0
1606406350000|2020-11-26 15:59:10|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|4876.93|0
1606406360000|2020-11-26 15:59:20|4876.47|4876.47|4876.47|4876.47|4876.47|4876.47|4876.47|4876.47|0
1606406370000|2020-11-26 15:59:30|4876.33|4876.33|4876.33|4876.33|4876.33|4876.33|4876.33|4876.33|0
1606406400000|2020-11-26 16:00:00|4876.45|4876.45|4876.45|4876.45|4877.13|4877.13|4876.45|4876.45|0
1606406410000|2020-11-26 16:00:10|4876.31|4876.31|4876.31|4876.31|4876.31|4876.31|4876.31|4876.31|0
1606406420000|2020-11-26 16:00:20|4876.45|4876.45|4876.45|4876.45|4876.45|4876.45|4876.45|4876.45|0
1606406430000|2020-11-26 16:00:30|4875.76|4875.76|4874.22|4874.22|4875.76|4875.76|4874.22|4874.22|0
1606406440000|2020-11-26 16:00:40|4874.09|4874.09|4874|4874|4874.09|4874.09|4874|4874|0
1606406460000|2020-11-26 16:01:00|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|0
1606406470000|2020-11-26 16:01:10|4874.16|4874.16|4874.16|4874.16|4874.3|4874.3|4874.16|4874.16|0
1606406480000|2020-11-26 16:01:20|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|4874.22|0
1606406490000|2020-11-26 16:01:30|4874.16|4874.16|4874.22|4874.22|4874.22|4874.22|4874.16|4874.16|0
1606406520000|2020-11-26 16:02:00|4874.3|4874.3|4874.3|4874.3|4874.3|4874.3|4874.3|4874.3|0
1606406540000|2020-11-26 16:02:20|4873.61|4873.61|4873.61|4873.61|4873.61|4873.61|4873.61|4873.61|0
1606406560000|2020-11-26 16:02:40|4872.93|4872.93|4872.93|4872.93|4872.93|4872.93|4872.93|4872.93|0
1606406570000|2020-11-26 16:02:50|4872.24|4872.24|4871.74|4871.74|4872.24|4872.24|4871.55|4871.55|0
1606406580000|2020-11-26 16:03:00|4872.43|4872.43|4875.87|4875.87|4875.87|4875.87|4872.43|4872.43|0
1606406590000|2020-11-26 16:03:10|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4875.87|4875.87|0
1606406600000|2020-11-26 16:03:20|4875.73|4875.73|4874.93|4874.93|4876.42|4876.42|4874.93|4874.93|0
1606406610000|2020-11-26 16:03:30|4874.99|4874.99|4875.68|4875.68|4875.68|4875.68|4874.99|4874.99|0
1606406620000|2020-11-26 16:03:40|4875.6|4875.6|4876.28|4876.28|4876.28|4876.28|4875.6|4875.6|0
1606406630000|2020-11-26 16:03:50|4876.34|4876.34|4876.34|4876.34|4877.03|4877.03|4876.34|4876.34|0
1606406640000|2020-11-26 16:04:00|4875.54|4875.54|4874.2|4874.2|4875.54|4875.54|4874.2|4874.2|0
1606406650000|2020-11-26 16:04:10|4874.26|4874.26|4874.26|4874.26|4874.26|4874.26|4874.26|4874.26|0
1606406660000|2020-11-26 16:04:20|4874.13|4874.13|4874.13|4874.13|4874.13|4874.13|4874.13|4874.13|0
1606406700000|2020-11-26 16:05:00|4874.36|4874.36|4874.36|4874.36|4874.36|4874.36|4874.36|4874.36|0
1606406710000|2020-11-26 16:05:10|4874.42|4874.42|4874.42|4874.42|4874.42|4874.42|4874.42|4874.42|0
1606406730000|2020-11-26 16:05:30|4874.67|4874.67|4874.67|4874.67|4874.67|4874.67|4874.67|4874.67|0
1606406740000|2020-11-26 16:05:40|4874.61|4874.61|4874.61|4874.61|4874.61|4874.61|4874.61|4874.61|0
1606406760000|2020-11-26 16:06:00|4874.67|4874.67|4874.72|4874.72|4874.72|4874.72|4874.67|4874.67|0
1606406770000|2020-11-26 16:06:10|4874.78|4874.78|4874.84|4874.84|4874.84|4874.84|4874.78|4874.78|0
1606406780000|2020-11-26 16:06:20|4874.95|4874.95|4875.24|4875.24|4875.24|4875.24|4874.95|4874.95|0
1606406790000|2020-11-26 16:06:30|4875.18|4875.18|4875.29|4875.29|4875.29|4875.29|4875.18|4875.18|0
1606406800000|2020-11-26 16:06:40|4875.56|4875.56|4875.73|4875.73|4875.73|4875.73|4875.56|4875.56|0
1606406810000|2020-11-26 16:06:50|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|0
1606406820000|2020-11-26 16:07:00|4875.93|4875.93|4876.04|4876.04|4876.04|4876.04|4875.93|4875.93|0
1606406840000|2020-11-26 16:07:20|4876.22|4876.22|4876.33|4876.33|4876.33|4876.33|4876.22|4876.22|0
1606406850000|2020-11-26 16:07:30|4876.56|4876.56|4876.14|4876.14|4876.56|4876.56|4876.14|4876.14|0
1606406860000|2020-11-26 16:07:40|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|4876.25|0
1606406870000|2020-11-26 16:07:50|4875.57|4875.57|4875.57|4875.57|4875.57|4875.57|4875.57|4875.57|0
1606406880000|2020-11-26 16:08:00|4875.51|4875.51|4876.16|4876.16|4876.31|4876.31|4875.51|4875.51|0
1606406890000|2020-11-26 16:08:10|4875.47|4875.47|4876.16|4876.16|4876.16|4876.16|4875.47|4875.47|0
1606406900000|2020-11-26 16:08:20|4876.22|4876.22|4876.68|4876.68|4876.9|4876.9|4876.22|4876.22|0
1606406910000|2020-11-26 16:08:30|4876.91|4876.91|4876.8|4876.8|4876.91|4876.91|4876.8|4876.8|0
1606406930000|2020-11-26 16:08:50|4876.96|4876.96|4876.96|4876.96|4876.96|4876.96|4876.88|4876.88|0
1606406940000|2020-11-26 16:09:00|4876.88|4876.88|4876.46|4876.46|4876.88|4876.88|4876.46|4876.46|0
1606406950000|2020-11-26 16:09:10|4876.38|4876.38|4876.55|4876.55|4876.55|4876.55|4876.38|4876.38|0
1606406960000|2020-11-26 16:09:20|4876.47|4876.47|4876.47|4876.47|4877.16|4877.16|4876.47|4876.47|0
1606406970000|2020-11-26 16:09:30|4876.59|4876.59|4876.47|4876.47|4876.64|4876.64|4876.47|4876.47|0
1606406980000|2020-11-26 16:09:40|4875.78|4875.78|4875.78|4875.78|4875.78|4875.78|4875.78|4875.78|0
1606406990000|2020-11-26 16:09:50|4875.73|4875.73|4875.73|4875.73|4875.73|4875.73|4875.73|4875.73|0
1606407010000|2020-11-26 16:10:10|4874.95|4874.95|4874.84|4874.84|4874.95|4874.95|4874.84|4874.84|0
1606407020000|2020-11-26 16:10:20|4874.92|4874.92|4875.11|4875.11|4875.11|4875.11|4874.92|4874.92|0
1606407040000|2020-11-26 16:10:40|4874.99|4874.99|4874.31|4874.31|4874.99|4874.99|4874.31|4874.31|0
1606407050000|2020-11-26 16:10:50|4874.17|4874.17|4874.17|4874.17|4874.17|4874.17|4873.49|4873.49|0
1606407060000|2020-11-26 16:11:00|4874.31|4874.31|4873.62|4873.62|4874.31|4874.31|4873.62|4873.62|0
1606407080000|2020-11-26 16:11:20|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|0
1606407090000|2020-11-26 16:11:30|4874.17|4874.17|4873.49|4873.49|4874.17|4874.17|4873.49|4873.49|0
1606407100000|2020-11-26 16:11:40|4873.65|4873.65|4873.65|4873.65|4873.65|4873.65|4873.65|4873.65|0
1606407120000|2020-11-26 16:12:00|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|0
1606407140000|2020-11-26 16:12:20|4873.82|4873.82|4875.25|4875.25|4875.25|4875.25|4873.82|4873.82|0
1606407150000|2020-11-26 16:12:30|4875.34|4875.34|4875.58|4875.58|4875.58|4875.58|4875.34|4875.34|0
1606407160000|2020-11-26 16:12:40|4875.45|4875.45|4874.62|4874.62|4875.45|4875.45|4874.39|4874.39|0
1606407180000|2020-11-26 16:13:00|4874.49|4874.49|4873.04|4873.04|4874.49|4874.49|4873.04|4873.04|0
1606407190000|2020-11-26 16:13:10|4872.95|4872.95|4872.82|4872.82|4872.95|4872.95|4872.82|4872.82|0
1606407200000|2020-11-26 16:13:20|4872.9|4872.9|4872.74|4872.74|4872.9|4872.9|4872.74|4872.74|0
1606407210000|2020-11-26 16:13:30|4873.43|4873.43|4873.43|4873.43|4873.43|4873.43|4873.43|4873.43|0
1606407220000|2020-11-26 16:13:40|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|4873.37|0
1606407230000|2020-11-26 16:13:50|4873.31|4873.31|4873.37|4873.37|4873.37|4873.37|4873.31|4873.31|0
1606407240000|2020-11-26 16:14:00|4873.6|4873.6|4873.24|4873.24|4873.6|4873.6|4872.91|4872.91|0
1606407260000|2020-11-26 16:14:20|4873.3|4873.3|4873.42|4873.42|4873.42|4873.42|4873.3|4873.3|0
1606407270000|2020-11-26 16:14:30|4873.5|4873.5|4873.5|4873.5|4873.5|4873.5|4873.5|4873.5|0
1606407280000|2020-11-26 16:14:40|4873.63|4873.63|4874.55|4874.55|4874.55|4874.55|4873.63|4873.63|0
1606407290000|2020-11-26 16:14:50|4874.49|4874.49|4874.49|4874.49|4874.49|4874.49|4874.49|4874.49|0
1606407310000|2020-11-26 16:15:10|4874.82|4874.82|4874.82|4874.82|4874.82|4874.82|4874.82|4874.82|0
1606407320000|2020-11-26 16:15:20|4875.23|4875.23|4875.23|4875.23|4875.23|4875.23|4875.23|4875.23|0
1606407330000|2020-11-26 16:15:30|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|4875.09|0
1606407340000|2020-11-26 16:15:40|4874.4|4874.4|4874.4|4874.4|4874.4|4874.4|4874.4|4874.4|0
1606407350000|2020-11-26 16:15:50|4874.32|4874.32|4873.18|4873.18|4874.32|4874.32|4873.18|4873.18|0
1606407370000|2020-11-26 16:16:10|4873.07|4873.07|4872.9|4872.9|4873.07|4873.07|4872.78|4872.78|0
1606407390000|2020-11-26 16:16:30|4873.13|4873.13|4873.3|4873.3|4873.3|4873.3|4873.13|4873.13|0
1606407400000|2020-11-26 16:16:40|4873.47|4873.47|4873.41|4873.41|4873.47|4873.47|4873.41|4873.41|0
1606407420000|2020-11-26 16:17:00|4872.72|4872.72|4872.56|4872.56|4872.72|4872.72|4872.39|4872.39|0
1606407430000|2020-11-26 16:17:10|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|0
1606407450000|2020-11-26 16:17:30|4871.66|4871.66|4871.46|4871.46|4871.66|4871.66|4871.46|4871.46|0
1606407460000|2020-11-26 16:17:40|4871.58|4871.58|4871.58|4871.58|4871.58|4871.58|4871.58|4871.58|0
1606407480000|2020-11-26 16:18:00|4870.89|4870.89|4871.14|4871.14|4871.14|4871.14|4870.89|4870.89|0
1606407490000|2020-11-26 16:18:10|4871.27|4871.27|4871.27|4871.27|4871.27|4871.27|4871.27|4871.27|0
1606407500000|2020-11-26 16:18:20|4871.96|4871.96|4871.27|4871.27|4871.96|4871.96|4871.27|4871.27|0
1606407510000|2020-11-26 16:18:30|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|4870.58|0
1606407520000|2020-11-26 16:18:40|4870.67|4870.67|4870.67|4870.67|4870.67|4870.67|4870.67|4870.67|0
1606407530000|2020-11-26 16:18:50|4869.98|4869.98|4869.98|4869.98|4869.98|4869.98|4869.98|4869.98|0
1606407540000|2020-11-26 16:19:00|4870.06|4870.06|4870.06|4870.06|4870.06|4870.06|4870.06|4870.06|0
1606407560000|2020-11-26 16:19:20|4870.2|4870.2|4870.43|4870.43|4870.43|4870.43|4870.2|4870.2|0
1606407580000|2020-11-26 16:19:40|4871.12|4871.12|4871|4871|4871.12|4871.12|4871|4871|0
1606407590000|2020-11-26 16:19:50|4871.06|4871.06|4871|4871|4871.06|4871.06|4871|4871|0
1606407600000|2020-11-26 16:20:00|4871.69|4871.69|4873.15|4873.15|4873.15|4873.15|4871.69|4871.69|0
1606407610000|2020-11-26 16:20:10|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|4873.83|0
1606407620000|2020-11-26 16:20:20|4873.15|4873.15|4873.6|4873.6|4873.83|4873.83|4873.15|4873.15|0
1606407630000|2020-11-26 16:20:30|4872.91|4872.91|4873|4873|4873|4873|4872.91|4872.91|0
1606407650000|2020-11-26 16:20:50|4873.13|4873.13|4873.53|4873.53|4873.53|4873.53|4873.13|4873.13|0
1606407660000|2020-11-26 16:21:00|4873.8|4873.8|4874.03|4874.03|4874.03|4874.03|4873.8|4873.8|0
1606407680000|2020-11-26 16:21:20|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|0
1606407690000|2020-11-26 16:21:30|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|4874.31|0
1606407700000|2020-11-26 16:21:40|4873.62|4873.62|4873.62|4873.62|4873.62|4873.62|4873.62|4873.62|0
1606407710000|2020-11-26 16:21:50|4874.31|4874.31|4874.5|4874.5|4874.5|4874.5|4874.31|4874.31|0
1606407720000|2020-11-26 16:22:00|4874.27|4874.27|4874.19|4874.19|4874.27|4874.27|4874.19|4874.19|0
1606407730000|2020-11-26 16:22:10|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|4874.88|0
1606407740000|2020-11-26 16:22:20|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|4874.19|0
1606407750000|2020-11-26 16:22:30|4873.96|4873.96|4874.19|4874.19|4874.19|4874.19|4873.96|4873.96|0
1606407760000|2020-11-26 16:22:40|4874.02|4874.02|4874.66|4874.66|4874.66|4874.66|4873.9|4873.9|0
1606407780000|2020-11-26 16:23:00|4874.82|4874.82|4875.67|4875.67|4875.67|4875.67|4874.82|4874.82|0
1606407790000|2020-11-26 16:23:10|4876.36|4876.36|4876.48|4876.48|4876.48|4876.48|4876.36|4876.36|0
1606407800000|2020-11-26 16:23:20|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|4875.79|0
1606407820000|2020-11-26 16:23:40|4875.1|4875.1|4874.77|4874.77|4875.57|4875.57|4874.77|4874.77|0
1606407830000|2020-11-26 16:23:50|4874.54|4874.54|4874.4|4874.4|4874.54|4874.54|4874.4|4874.4|0
1606407840000|2020-11-26 16:24:00|4874.32|4874.32|4873.5|4873.5|4874.32|4874.32|4873.5|4873.5|0
1606407850000|2020-11-26 16:24:10|4873.34|4873.34|4873.28|4873.28|4873.34|4873.34|4873.28|4873.28|0
1606407860000|2020-11-26 16:24:20|4873.41|4873.41|4873.41|4873.41|4873.41|4873.41|4873.41|4873.41|0
1606407880000|2020-11-26 16:24:40|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|4872.72|0
1606407890000|2020-11-26 16:24:50|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|0
1606407900000|2020-11-26 16:25:00|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|4872.43|0
1606407910000|2020-11-26 16:25:10|4872.32|4872.32|4872.32|4872.32|4872.32|4872.32|4872.32|4872.32|0
1606407920000|2020-11-26 16:25:20|4872.45|4872.45|4875.2|4875.2|4875.2|4875.2|4872.21|4872.21|0
1606407930000|2020-11-26 16:25:30|4875.26|4875.26|4875.66|4875.66|4875.82|4875.82|4874.97|4874.97|0
1606407940000|2020-11-26 16:25:40|4874.97|4874.97|4875.66|4875.66|4875.66|4875.66|4874.97|4874.97|0
1606407950000|2020-11-26 16:25:50|4875.72|4875.72|4875.72|4875.72|4875.72|4875.72|4875.72|4875.72|0
1606407960000|2020-11-26 16:26:00|4875.77|4875.77|4875.77|4875.77|4875.77|4875.77|4875.77|4875.77|0
1606407970000|2020-11-26 16:26:10|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|4875.83|0
1606407980000|2020-11-26 16:26:20|4875.14|4875.14|4875.14|4875.14|4875.14|4875.14|4875.14|4875.14|0
1606407990000|2020-11-26 16:26:30|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|4874.9|0
1606408000000|2020-11-26 16:26:40|4874.76|4874.76|4874.68|4874.68|4874.76|4874.76|4874.68|4874.68|0
1606408010000|2020-11-26 16:26:50|4874.74|4874.74|4875.43|4875.43|4875.43|4875.43|4874.05|4874.05|0
1606408020000|2020-11-26 16:27:00|4874.68|4874.68|4874.2|4874.2|4874.68|4874.68|4874.2|4874.2|0
1606408030000|2020-11-26 16:27:10|4874.07|4874.07|4875.44|4875.44|4875.44|4875.44|4874.07|4874.07|0
1606408040000|2020-11-26 16:27:20|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|4874.75|0
1606408050000|2020-11-26 16:27:30|4874.07|4874.07|4873.93|4873.93|4874.07|4874.07|4873.93|4873.93|0
1606408060000|2020-11-26 16:27:40|4873.8|4873.8|4873.8|4873.8|4873.8|4873.8|4873.8|4873.8|0
1606408070000|2020-11-26 16:27:50|4874.03|4874.03|4874.03|4874.03|4874.03|4874.03|4874.03|4874.03|0
1606408090000|2020-11-26 16:28:10|4873.9|4873.9|4873.9|4873.9|4873.9|4873.9|4873.9|4873.9|0
1606408100000|2020-11-26 16:28:20|4874.07|4874.07|4872.83|4872.83|4874.07|4874.07|4872.83|4872.83|0
1606408110000|2020-11-26 16:28:30|4872.56|4872.56|4871.41|4871.41|4872.56|4872.56|4871.41|4871.41|0
1606408120000|2020-11-26 16:28:40|4871.64|4871.64|4871.64|4871.64|4871.64|4871.64|4871.64|4871.64|0
1606408130000|2020-11-26 16:28:50|4871.59|4871.59|4872.08|4872.08|4872.16|4872.16|4870.78|4870.78|0
1606408140000|2020-11-26 16:29:00|4872.03|4872.03|4871.68|4871.68|4872.03|4872.03|4871.68|4871.68|0
1606408150000|2020-11-26 16:29:10|4871.74|4871.74|4871.66|4871.66|4871.74|4871.74|4871.66|4871.66|0
1606408160000|2020-11-26 16:29:20|4871.92|4871.92|4872.92|4872.92|4873.14|4873.14|4871.92|4871.92|0
1606408170000|2020-11-26 16:29:30|4873.61|4873.61|4874.78|4874.78|4874.78|4874.78|4873.61|4873.61|0
1606408180000|2020-11-26 16:29:40|4874.55|4874.55|4874.55|4874.55|4874.78|4874.78|4874.55|4874.55|0
1606408190000|2020-11-26 16:29:50|4874.61|4874.61|4873.13|4873.13|4874.61|4874.61|4872.89|4872.89|0
1606464900000|2020-11-27 08:15:00|4825.96|4825.96|4826.94|4826.94|4826.94|4826.94|4825.73|4825.73|0
1606464920000|2020-11-27 08:15:20|4827.63|4827.63|4827.63|4827.63|4827.63|4827.63|4827.63|4827.63|0
1606464940000|2020-11-27 08:15:40|4826.94|4826.94|4826.25|4826.25|4826.94|4826.94|4826.25|4826.25|0
1606464960000|2020-11-27 08:16:00|4827.15|4827.15|4831.64|4831.64|4831.64|4831.64|4827.15|4827.15|0
1606464970000|2020-11-27 08:16:10|4832.33|4832.33|4832.04|4832.04|4832.33|4832.33|4832.04|4832.04|0
1606464980000|2020-11-27 08:16:20|4832.16|4832.16|4832.02|4832.02|4832.16|4832.16|4832.02|4832.02|0
1606464990000|2020-11-27 08:16:30|4832.72|4832.72|4832.8|4832.8|4832.8|4832.8|4832.38|4832.38|0
1606465010000|2020-11-27 08:16:50|4834.18|4834.18|4834.59|4834.59|4834.59|4834.59|4834.18|4834.18|0
1606465020000|2020-11-27 08:17:00|4835.29|4835.29|4836.09|4836.09|4836.09|4836.09|4835.29|4835.29|0
1606465030000|2020-11-27 08:17:10|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|4836.78|0
1606465040000|2020-11-27 08:17:20|4836.7|4836.7|4835.78|4835.78|4836.7|4836.7|4835.78|4835.78|0
1606465060000|2020-11-27 08:17:40|4836.35|4836.35|4839.11|4839.11|4839.11|4839.11|4835.67|4835.67|0
1606465070000|2020-11-27 08:17:50|4838.42|4838.42|4838.15|4838.15|4838.42|4838.42|4838.15|4838.15|0
1606465090000|2020-11-27 08:18:10|4838.85|4838.85|4839.68|4839.68|4839.68|4839.68|4838.85|4838.85|0
1606465100000|2020-11-27 08:18:20|4839.35|4839.35|4839.19|4839.19|4839.35|4839.35|4837.97|4837.97|0
1606465110000|2020-11-27 08:18:30|4839.33|4839.33|4840.7|4840.7|4840.7|4840.7|4839.33|4839.33|0
1606465120000|2020-11-27 08:18:40|4840.25|4840.25|4839.56|4839.56|4840.25|4840.25|4839.56|4839.56|0
1606465140000|2020-11-27 08:19:00|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|0
1606465150000|2020-11-27 08:19:10|4838.18|4838.18|4838.44|4838.44|4838.44|4838.44|4837.72|4837.72|0
1606465160000|2020-11-27 08:19:20|4837.93|4837.93|4835.8|4835.8|4837.93|4837.93|4835.8|4835.8|0
1606465170000|2020-11-27 08:19:30|4836.03|4836.03|4835.92|4835.92|4836.03|4836.03|4835.92|4835.92|0
1606465180000|2020-11-27 08:19:40|4834.54|4834.54|4834.54|4834.54|4834.54|4834.54|4834.54|4834.54|0
1606465190000|2020-11-27 08:19:50|4833.74|4833.74|4833.05|4833.05|4833.74|4833.74|4832.36|4832.36|0
1606465200000|2020-11-27 08:20:00|4832.12|4832.12|4830.22|4830.22|4832.12|4832.12|4829.98|4829.98|0
1606465210000|2020-11-27 08:20:10|4829.82|4829.82|4829.49|4829.49|4829.95|4829.95|4829.49|4829.49|0
1606465220000|2020-11-27 08:20:20|4828.57|4828.57|4830.9|4830.9|4830.9|4830.9|4828.57|4828.57|0
1606465230000|2020-11-27 08:20:30|4831.72|4831.72|4832.03|4832.03|4832.03|4832.03|4831.1|4831.1|0
1606465240000|2020-11-27 08:20:40|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|0
1606465250000|2020-11-27 08:20:50|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|0
1606465260000|2020-11-27 08:21:00|4830.64|4830.64|4830.64|4830.64|4830.64|4830.64|4830.64|4830.64|0
1606465270000|2020-11-27 08:21:10|4829.61|4829.61|4826.42|4826.42|4829.61|4829.61|4826.42|4826.42|0
1606465280000|2020-11-27 08:21:20|4826.5|4826.5|4827.4|4827.4|4827.4|4827.4|4826.23|4826.23|0
1606465290000|2020-11-27 08:21:30|4826.71|4826.71|4826.44|4826.44|4826.71|4826.71|4826.44|4826.44|0
1606465300000|2020-11-27 08:21:40|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|0
1606465310000|2020-11-27 08:21:50|4826.8|4826.8|4827.3|4827.3|4827.36|4827.36|4826.8|4826.8|0
1606465320000|2020-11-27 08:22:00|4826.83|4826.83|4826.31|4826.31|4826.83|4826.83|4826.31|4826.31|0
1606465340000|2020-11-27 08:22:20|4827.68|4827.68|4829.46|4829.46|4829.46|4829.46|4827.68|4827.68|0
1606465350000|2020-11-27 08:22:30|4829.56|4829.56|4830.03|4830.03|4830.03|4830.03|4829.56|4829.56|0
1606465360000|2020-11-27 08:22:40|4829.34|4829.34|4828.87|4828.87|4829.34|4829.34|4828.47|4828.47|0
1606465370000|2020-11-27 08:22:50|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|0
1606465380000|2020-11-27 08:23:00|4827.72|4827.72|4827.03|4827.03|4827.72|4827.72|4827.03|4827.03|0
1606465390000|2020-11-27 08:23:10|4826.34|4826.34|4826.1|4826.1|4826.34|4826.34|4826.1|4826.1|0
1606465400000|2020-11-27 08:23:20|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|0
1606465410000|2020-11-27 08:23:30|4826|4826|4827.83|4827.83|4827.83|4827.83|4826|4826|0
1606465420000|2020-11-27 08:23:40|4827.6|4827.6|4829.66|4829.66|4829.66|4829.66|4827.6|4827.6|0
1606465440000|2020-11-27 08:24:00|4829.55|4829.55|4827.69|4827.69|4829.55|4829.55|4827.26|4827.26|0
1606465450000|2020-11-27 08:24:10|4827.46|4827.46|4827.1|4827.1|4827.46|4827.46|4826.52|4826.52|0
1606465480000|2020-11-27 08:24:40|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|4826.42|0
1606465490000|2020-11-27 08:24:50|4825.73|4825.73|4827.75|4827.75|4827.75|4827.75|4825.73|4825.73|0
1606465500000|2020-11-27 08:25:00|4827.52|4827.52|4831.36|4831.36|4831.36|4831.36|4827.52|4827.52|0
1606465510000|2020-11-27 08:25:10|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|4831.76|0
1606465520000|2020-11-27 08:25:20|4831.23|4831.23|4831.9|4831.9|4831.9|4831.9|4831.23|4831.23|0
1606465530000|2020-11-27 08:25:30|4832.13|4832.13|4832.13|4832.13|4832.13|4832.13|4832.13|4832.13|0
1606465550000|2020-11-27 08:25:50|4832.05|4832.05|4834.8|4834.8|4834.8|4834.8|4832.05|4832.05|0
1606465560000|2020-11-27 08:26:00|4835.49|4835.49|4835.75|4835.75|4835.89|4835.89|4835.49|4835.49|0
1606465570000|2020-11-27 08:26:10|4834.69|4834.69|4834.15|4834.15|4834.69|4834.69|4834.15|4834.15|0
1606465580000|2020-11-27 08:26:20|4833.92|4833.92|4834.15|4834.15|4834.15|4834.15|4833.92|4833.92|0
1606465590000|2020-11-27 08:26:30|4833.47|4833.47|4833.47|4833.47|4833.47|4833.47|4833.47|4833.47|0
1606465610000|2020-11-27 08:26:50|4834.84|4834.84|4833.47|4833.47|4834.84|4834.84|4833.47|4833.47|0
1606465620000|2020-11-27 08:27:00|4833|4833|4833.8|4833.8|4833.8|4833.8|4833|4833|0
1606465630000|2020-11-27 08:27:10|4834.06|4834.06|4836.14|4836.14|4836.14|4836.14|4834.06|4834.06|0
1606465640000|2020-11-27 08:27:20|4835.9|4835.9|4835.21|4835.21|4835.9|4835.9|4835.21|4835.21|0
1606465650000|2020-11-27 08:27:30|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|4834.97|0
1606465660000|2020-11-27 08:27:40|4834.8|4834.8|4834.8|4834.8|4834.8|4834.8|4834.8|4834.8|0
1606465670000|2020-11-27 08:27:50|4834.11|4834.11|4833.07|4833.07|4834.11|4834.11|4833.07|4833.07|0
1606465680000|2020-11-27 08:28:00|4832.38|4832.38|4832.44|4832.44|4833.07|4833.07|4832.38|4832.38|0
1606465690000|2020-11-27 08:28:10|4832.91|4832.91|4833.76|4833.76|4833.76|4833.76|4832.91|4832.91|0
1606465700000|2020-11-27 08:28:20|4832.38|4832.38|4833.76|4833.76|4833.76|4833.76|4832.38|4832.38|0
1606465710000|2020-11-27 08:28:30|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|0
1606465720000|2020-11-27 08:28:40|4834.39|4834.39|4836.51|4836.51|4836.51|4836.51|4834.39|4834.39|0
1606465730000|2020-11-27 08:28:50|4836.91|4836.91|4837.73|4837.73|4837.73|4837.73|4836.91|4836.91|0
1606465740000|2020-11-27 08:29:00|4838.14|4838.14|4838.14|4838.14|4838.14|4838.14|4838.14|4838.14|0
1606465750000|2020-11-27 08:29:10|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|0
1606465760000|2020-11-27 08:29:20|4837.22|4837.22|4837.92|4837.92|4837.92|4837.92|4837.22|4837.22|0
1606465770000|2020-11-27 08:29:30|4837.75|4837.75|4837.69|4837.69|4837.75|4837.75|4837.23|4837.23|0
1606465790000|2020-11-27 08:29:50|4837.93|4837.93|4837.29|4837.29|4838.26|4838.26|4837.29|4837.29|0
1606465800000|2020-11-27 08:30:00|4837.12|4837.12|4836.88|4836.88|4837.12|4837.12|4836.88|4836.88|0
1606465810000|2020-11-27 08:30:10|4836.61|4836.61|4836.14|4836.14|4836.61|4836.61|4836.14|4836.14|0
1606465820000|2020-11-27 08:30:20|4834.08|4834.08|4835.45|4835.45|4835.45|4835.45|4834.08|4834.08|0
1606465830000|2020-11-27 08:30:30|4835.69|4835.69|4836.37|4836.37|4836.37|4836.37|4835.69|4835.69|0
1606465840000|2020-11-27 08:30:40|4836.61|4836.61|4836.73|4836.73|4836.73|4836.73|4836.49|4836.49|0
1606465850000|2020-11-27 08:30:50|4837.19|4837.19|4837.19|4837.19|4837.19|4837.19|4837.19|4837.19|0
1606465860000|2020-11-27 08:31:00|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|4836.51|0
1606465870000|2020-11-27 08:31:10|4837.19|4837.19|4836.31|4836.31|4837.19|4837.19|4836.09|4836.09|0
1606465880000|2020-11-27 08:31:20|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|0
1606465890000|2020-11-27 08:31:30|4835.16|4835.16|4836.67|4836.67|4836.67|4836.67|4835.16|4835.16|0
1606465900000|2020-11-27 08:31:40|4835.98|4835.98|4835.9|4835.9|4835.98|4835.98|4835.9|4835.9|0
1606465910000|2020-11-27 08:31:50|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|0
1606465920000|2020-11-27 08:32:00|4835.38|4835.38|4833.98|4833.98|4835.38|4835.38|4833.75|4833.75|0
1606465930000|2020-11-27 08:32:10|4834.21|4834.21|4833.53|4833.53|4834.21|4834.21|4833.53|4833.53|0
1606465940000|2020-11-27 08:32:20|4833.76|4833.76|4834.68|4834.68|4834.68|4834.68|4833.76|4833.76|0
1606465950000|2020-11-27 08:32:30|4833.99|4833.99|4833.3|4833.3|4833.99|4833.99|4833.3|4833.3|0
1606465970000|2020-11-27 08:32:50|4832.84|4832.84|4833.53|4833.53|4833.53|4833.53|4832.84|4832.84|0
1606465980000|2020-11-27 08:33:00|4833.79|4833.79|4833.77|4833.77|4834.46|4834.46|4833.77|4833.77|0
1606465990000|2020-11-27 08:33:10|4834.06|4834.06|4834.06|4834.06|4834.06|4834.06|4834.06|4834.06|0
1606466000000|2020-11-27 08:33:20|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|0
1606466010000|2020-11-27 08:33:30|4833.59|4833.59|4833.93|4833.93|4834.28|4834.28|4833.59|4833.59|0
1606466020000|2020-11-27 08:33:40|4833.25|4833.25|4829.16|4829.16|4833.25|4833.25|4829.16|4829.16|0
1606466030000|2020-11-27 08:33:50|4829.85|4829.85|4830.53|4830.53|4830.53|4830.53|4829.85|4829.85|0
1606466050000|2020-11-27 08:34:10|4830.07|4830.07|4830.44|4830.44|4830.44|4830.44|4830.07|4830.07|0
1606466060000|2020-11-27 08:34:20|4829.06|4829.06|4828.24|4828.24|4829.06|4829.06|4828.24|4828.24|0
1606466070000|2020-11-27 08:34:30|4828.93|4828.93|4828.01|4828.01|4828.93|4828.93|4828.01|4828.01|0
1606466080000|2020-11-27 08:34:40|4827.83|4827.83|4827.78|4827.78|4827.83|4827.83|4827.78|4827.78|0
1606466090000|2020-11-27 08:34:50|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|0
1606466110000|2020-11-27 08:35:10|4827.31|4827.31|4824.95|4824.95|4827.31|4827.31|4824.95|4824.95|0
1606466120000|2020-11-27 08:35:20|4824.62|4824.62|4823.36|4823.36|4824.62|4824.62|4823.24|4823.24|0
1606466130000|2020-11-27 08:35:30|4822.67|4822.67|4822.79|4822.79|4822.79|4822.79|4821.98|4821.98|0
1606466140000|2020-11-27 08:35:40|4822.1|4822.1|4822.79|4822.79|4822.79|4822.79|4822.1|4822.1|0
1606466150000|2020-11-27 08:35:50|4822.18|4822.18|4821.71|4821.71|4822.18|4822.18|4821.71|4821.71|0
1606466160000|2020-11-27 08:36:00|4820.82|4820.82|4821.47|4821.47|4821.47|4821.47|4820.82|4820.82|0
1606466170000|2020-11-27 08:36:10|4821.99|4821.99|4821.66|4821.66|4822.68|4822.68|4821.66|4821.66|0
1606466190000|2020-11-27 08:36:30|4820.98|4820.98|4820.84|4820.84|4820.98|4820.98|4820.84|4820.84|0
1606466200000|2020-11-27 08:36:40|4820.61|4820.61|4820.53|4820.53|4820.61|4820.61|4820.53|4820.53|0
1606466210000|2020-11-27 08:36:50|4820.86|4820.86|4820.86|4820.86|4820.86|4820.86|4820.86|4820.86|0
1606466220000|2020-11-27 08:37:00|4819.97|4819.97|4818.81|4818.81|4819.97|4819.97|4818.81|4818.81|0
1606466230000|2020-11-27 08:37:10|4819.5|4819.5|4819.27|4819.27|4819.5|4819.5|4819.27|4819.27|0
1606466240000|2020-11-27 08:37:20|4819.97|4819.97|4819.01|4819.01|4819.97|4819.97|4819.01|4819.01|0
1606466270000|2020-11-27 08:37:50|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|0
1606466280000|2020-11-27 08:38:00|4820.32|4820.32|4820.58|4820.58|4820.58|4820.58|4820.32|4820.32|0
1606466290000|2020-11-27 08:38:10|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|0
1606466300000|2020-11-27 08:38:20|4820.87|4820.87|4820.76|4820.76|4820.87|4820.87|4820.76|4820.76|0
1606466320000|2020-11-27 08:38:40|4820.07|4820.07|4819.93|4819.93|4820.07|4820.07|4819.93|4819.93|0
1606466330000|2020-11-27 08:38:50|4819.11|4819.11|4819.03|4819.03|4819.11|4819.11|4819.03|4819.03|0
1606466340000|2020-11-27 08:39:00|4818.86|4818.86|4818.69|4818.69|4818.86|4818.86|4818.69|4818.69|0
1606466350000|2020-11-27 08:39:10|4817.32|4817.32|4817.48|4817.48|4817.48|4817.48|4817.32|4817.32|0
1606466360000|2020-11-27 08:39:20|4817.65|4817.65|4819.09|4819.09|4819.09|4819.09|4817.65|4817.65|0
1606466370000|2020-11-27 08:39:30|4819.78|4819.78|4820.57|4820.57|4820.97|4820.97|4819.78|4819.78|0
1606466380000|2020-11-27 08:39:40|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|4819.88|0
1606466390000|2020-11-27 08:39:50|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|0
1606466400000|2020-11-27 08:40:00|4820.43|4820.43|4821.12|4821.12|4821.12|4821.12|4820.43|4820.43|0
1606466410000|2020-11-27 08:40:10|4821.18|4821.18|4822.13|4822.13|4822.13|4822.13|4821.18|4821.18|0
1606466430000|2020-11-27 08:40:30|4822.38|4822.38|4820.34|4820.34|4822.38|4822.38|4820.34|4820.34|0
1606466440000|2020-11-27 08:40:40|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|0
1606466450000|2020-11-27 08:40:50|4820.22|4820.22|4819.23|4819.23|4820.22|4820.22|4819.23|4819.23|0
1606466460000|2020-11-27 08:41:00|4819|4819|4818.73|4818.73|4819|4819|4818.73|4818.73|0
1606466470000|2020-11-27 08:41:10|4818.9|4818.9|4818.63|4818.63|4818.9|4818.9|4818.63|4818.63|0
1606466480000|2020-11-27 08:41:20|4818.75|4818.75|4818.92|4818.92|4818.92|4818.92|4818.75|4818.75|0
1606466490000|2020-11-27 08:41:30|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|0
1606466500000|2020-11-27 08:41:40|4819.28|4819.28|4818.59|4818.59|4819.28|4819.28|4818.59|4818.59|0
1606466520000|2020-11-27 08:42:00|4818.43|4818.43|4818.43|4818.43|4818.43|4818.43|4818.43|4818.43|0
1606466550000|2020-11-27 08:42:30|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1606466590000|2020-11-27 08:43:10|4819.29|4819.29|4819.37|4819.37|4819.37|4819.37|4819.29|4819.29|0
1606466600000|2020-11-27 08:43:20|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1606466610000|2020-11-27 08:43:30|4821.6|4821.6|4821.79|4821.79|4821.79|4821.79|4820.93|4820.93|0
1606466620000|2020-11-27 08:43:40|4821.66|4821.66|4823.03|4823.03|4823.03|4823.03|4821.66|4821.66|0
1606466640000|2020-11-27 08:44:00|4822.74|4822.74|4822.97|4822.97|4822.97|4822.97|4822.74|4822.74|0
1606466650000|2020-11-27 08:44:10|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|0
1606466660000|2020-11-27 08:44:20|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|0
1606466680000|2020-11-27 08:44:40|4821.55|4821.55|4818.82|4818.82|4821.55|4821.55|4818.82|4818.82|0
1606466690000|2020-11-27 08:44:50|4818.65|4818.65|4817.91|4817.91|4818.65|4818.65|4817.91|4817.91|0
1606466700000|2020-11-27 08:45:00|4817.5|4817.5|4818.07|4818.07|4818.07|4818.07|4817.5|4817.5|0
1606466710000|2020-11-27 08:45:10|4818.31|4818.31|4818.54|4818.54|4818.54|4818.54|4818.31|4818.31|0
1606466740000|2020-11-27 08:45:40|4819.23|4819.23|4819.92|4819.92|4819.92|4819.92|4819.23|4819.23|0
1606466760000|2020-11-27 08:46:00|4819.23|4819.23|4819.06|4819.06|4819.23|4819.23|4819.06|4819.06|0
1606466770000|2020-11-27 08:46:10|4820.44|4820.44|4821.13|4821.13|4821.26|4821.26|4820.44|4820.44|0
1606466780000|2020-11-27 08:46:20|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|0
1606466790000|2020-11-27 08:46:30|4820.76|4820.76|4818.85|4818.85|4820.76|4820.76|4818.85|4818.85|0
1606466800000|2020-11-27 08:46:40|4818.91|4818.91|4820.16|4820.16|4820.16|4820.16|4818.91|4818.91|0
1606466810000|2020-11-27 08:46:50|4819.93|4819.93|4820.16|4820.16|4820.16|4820.16|4819.93|4819.93|0
1606466820000|2020-11-27 08:47:00|4820.39|4820.39|4823.14|4823.14|4823.14|4823.14|4820.39|4820.39|0
1606466830000|2020-11-27 08:47:10|4824.38|4824.38|4825.05|4825.05|4825.13|4825.13|4824.38|4824.38|0
1606466840000|2020-11-27 08:47:20|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|0
1606466880000|2020-11-27 08:48:00|4825.47|4825.47|4826.06|4826.06|4826.06|4826.06|4825.47|4825.47|0
1606466890000|2020-11-27 08:48:10|4825.38|4825.38|4824.69|4824.69|4825.38|4825.38|4824.69|4824.69|0
1606466920000|2020-11-27 08:48:40|4825.09|4825.09|4824.08|4824.08|4825.17|4825.17|4824.08|4824.08|0
1606466950000|2020-11-27 08:49:10|4824.17|4824.17|4823.63|4823.63|4824.17|4824.17|4823.63|4823.63|0
1606466960000|2020-11-27 08:49:20|4823.76|4823.76|4822.53|4822.53|4823.76|4823.76|4822.53|4822.53|0
1606466970000|2020-11-27 08:49:30|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|0
1606466980000|2020-11-27 08:49:40|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|0
1606466990000|2020-11-27 08:49:50|4823|4823|4823.47|4823.47|4823.47|4823.47|4823|4823|0
1606467000000|2020-11-27 08:50:00|4823.72|4823.72|4824.46|4824.46|4824.46|4824.46|4823.54|4823.54|0
1606467010000|2020-11-27 08:50:10|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|0
1606467040000|2020-11-27 08:50:40|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|0
1606467060000|2020-11-27 08:51:00|4825.9|4825.9|4826.84|4826.84|4827.11|4827.11|4825.9|4825.9|0
1606467070000|2020-11-27 08:51:10|4827.47|4827.47|4827.47|4827.47|4827.47|4827.47|4827.47|4827.47|0
1606467100000|2020-11-27 08:51:40|4827.52|4827.52|4827.52|4827.52|4827.52|4827.52|4827.52|4827.52|0
1606467110000|2020-11-27 08:51:50|4826.84|4826.84|4826.84|4826.84|4826.84|4826.84|4826.84|4826.84|0
1606467120000|2020-11-27 08:52:00|4826.95|4826.95|4827.01|4827.01|4827.01|4827.01|4826.95|4826.95|0
1606467130000|2020-11-27 08:52:10|4827.7|4827.7|4829.18|4829.18|4829.18|4829.18|4827.24|4827.24|0
1606467140000|2020-11-27 08:52:20|4828.23|4828.23|4828.1|4828.1|4828.23|4828.23|4828.1|4828.1|0
1606467150000|2020-11-27 08:52:30|4827.96|4827.96|4827.89|4827.89|4827.96|4827.96|4827.66|4827.66|0
1606467160000|2020-11-27 08:52:40|4827.98|4827.98|4828|4828|4828.06|4828.06|4827.83|4827.83|0
1606467170000|2020-11-27 08:52:50|4828.05|4828.05|4826.74|4826.74|4828.05|4828.05|4826.68|4826.68|0
1606467180000|2020-11-27 08:53:00|4827.42|4827.42|4828.58|4828.58|4828.58|4828.58|4827.42|4827.42|0
1606467190000|2020-11-27 08:53:10|4828.98|4828.98|4830.92|4830.92|4830.92|4830.92|4828.98|4828.98|0
1606467200000|2020-11-27 08:53:20|4831.06|4831.06|4831.02|4831.02|4831.06|4831.06|4830.79|4830.79|0
1606467210000|2020-11-27 08:53:30|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|0
1606467220000|2020-11-27 08:53:40|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|0
1606467240000|2020-11-27 08:54:00|4831.01|4831.01|4831.09|4831.09|4831.09|4831.09|4831.01|4831.01|0
1606467270000|2020-11-27 08:54:30|4830.73|4830.73|4830.04|4830.04|4830.73|4830.73|4830.04|4830.04|0
1606467280000|2020-11-27 08:54:40|4829.35|4829.35|4829.35|4829.35|4829.35|4829.35|4829.35|4829.35|0
1606467290000|2020-11-27 08:54:50|4829.12|4829.12|4828.95|4828.95|4829.12|4829.12|4828.95|4828.95|0
1606467300000|2020-11-27 08:55:00|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|0
1606467310000|2020-11-27 08:55:10|4828.99|4828.99|4828.99|4828.99|4829.67|4829.67|4828.99|4828.99|0
1606467320000|2020-11-27 08:55:20|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|0
1606467330000|2020-11-27 08:55:30|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|0
1606467340000|2020-11-27 08:55:40|4830.63|4830.63|4830.23|4830.23|4830.63|4830.63|4830.23|4830.23|0
1606467350000|2020-11-27 08:55:50|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|0
1606467360000|2020-11-27 08:56:00|4830.17|4830.17|4829.77|4829.77|4830.17|4830.17|4829.77|4829.77|0
1606467370000|2020-11-27 08:56:10|4829.69|4829.69|4829.69|4829.69|4829.69|4829.69|4829.69|4829.69|0
1606467390000|2020-11-27 08:56:30|4830.09|4830.09|4831.08|4831.08|4831.08|4831.08|4830.09|4830.09|0
1606467400000|2020-11-27 08:56:40|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|0
1606467410000|2020-11-27 08:56:50|4830.68|4830.68|4830.76|4830.76|4830.76|4830.76|4830.68|4830.68|0
1606467420000|2020-11-27 08:57:00|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|0
1606467440000|2020-11-27 08:57:20|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|4830.28|0
1606467460000|2020-11-27 08:57:40|4830.51|4830.51|4830.74|4830.74|4830.74|4830.74|4830.51|4830.51|0
1606467480000|2020-11-27 08:58:00|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|4830.06|0
1606467490000|2020-11-27 08:58:10|4830.74|4830.74|4831.65|4831.65|4831.65|4831.65|4830.74|4830.74|0
1606467500000|2020-11-27 08:58:20|4832.33|4832.33|4832.33|4832.33|4832.33|4832.33|4832.33|4832.33|0
1606467510000|2020-11-27 08:58:30|4832.57|4832.57|4833.05|4833.05|4833.39|4833.39|4832.57|4832.57|0
1606467520000|2020-11-27 08:58:40|4833.51|4833.51|4833.75|4833.75|4833.75|4833.75|4833.51|4833.51|0
1606467550000|2020-11-27 08:59:10|4834.07|4834.07|4833.73|4833.73|4834.07|4834.07|4833.73|4833.73|0
1606467560000|2020-11-27 08:59:20|4833.26|4833.26|4833.26|4833.26|4833.26|4833.26|4833.26|4833.26|0
1606467570000|2020-11-27 08:59:30|4833.95|4833.95|4832.57|4832.57|4833.95|4833.95|4832.57|4832.57|0
1606467580000|2020-11-27 08:59:40|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|0
1606467590000|2020-11-27 08:59:50|4832.75|4832.75|4832.63|4832.63|4832.75|4832.75|4832.63|4832.63|0
1606467600000|2020-11-27 09:00:00|4832.55|4832.55|4832.55|4832.55|4832.55|4832.55|4832.55|4832.55|0
1606467610000|2020-11-27 09:00:10|4832.69|4832.69|4832.69|4832.69|4832.69|4832.69|4832.69|4832.69|0
1606467620000|2020-11-27 09:00:20|4832|4832|4832|4832|4832|4832|4832|4832|0
1606467630000|2020-11-27 09:00:30|4832.13|4832.13|4832.3|4832.3|4832.3|4832.3|4832.13|4832.13|0
1606467640000|2020-11-27 09:00:40|4833.67|4833.67|4832.98|4832.98|4833.67|4833.67|4832.98|4832.98|0
1606467650000|2020-11-27 09:00:50|4833.67|4833.67|4835.05|4835.05|4835.05|4835.05|4833.67|4833.67|0
1606467660000|2020-11-27 09:01:00|4835.29|4835.29|4835.53|4835.53|4835.53|4835.53|4835.29|4835.29|0
1606467690000|2020-11-27 09:01:30|4836.21|4836.21|4838.03|4838.03|4838.03|4838.03|4836.21|4836.21|0
1606467700000|2020-11-27 09:01:40|4837.34|4837.34|4837.34|4837.34|4837.34|4837.34|4837.34|4837.34|0
1606467740000|2020-11-27 09:02:20|4837.11|4837.11|4836.55|4836.55|4838.25|4838.25|4836.55|4836.55|0
1606467750000|2020-11-27 09:02:30|4837.24|4837.24|4837.18|4837.18|4837.24|4837.24|4837.18|4837.18|0
1606467760000|2020-11-27 09:02:40|4836.85|4836.85|4836.77|4836.77|4836.85|4836.85|4836.77|4836.77|0
1606467780000|2020-11-27 09:03:00|4836.08|4836.08|4834.14|4834.14|4836.08|4836.08|4834.02|4834.02|0
1606467790000|2020-11-27 09:03:10|4834.41|4834.41|4834.41|4834.41|4834.41|4834.41|4834.41|4834.41|0
1606467800000|2020-11-27 09:03:20|4835.78|4835.78|4835.78|4835.78|4835.78|4835.78|4835.09|4835.09|0
1606467810000|2020-11-27 09:03:30|4836.51|4836.51|4837.49|4837.49|4837.49|4837.49|4836.51|4836.51|0
1606467820000|2020-11-27 09:03:40|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|4837.55|0
1606467830000|2020-11-27 09:03:50|4837.96|4837.96|4839.26|4839.26|4839.95|4839.95|4837.96|4837.96|0
1606467840000|2020-11-27 09:04:00|4839.1|4839.1|4838.24|4838.24|4839.1|4839.1|4838.24|4838.24|0
1606467870000|2020-11-27 09:04:30|4838.93|4838.93|4838.93|4838.93|4838.93|4838.93|4838.93|4838.93|0
1606467900000|2020-11-27 09:05:00|4838.69|4838.69|4837.22|4837.22|4838.69|4838.69|4837.22|4837.22|0
1606467920000|2020-11-27 09:05:20|4836.53|4836.53|4835.84|4835.84|4836.53|4836.53|4835.84|4835.84|0
1606467970000|2020-11-27 09:06:10|4836.53|4836.53|4835.07|4835.07|4836.53|4836.53|4835.07|4835.07|0
1606467980000|2020-11-27 09:06:20|4834.38|4834.38|4834.38|4834.38|4835.07|4835.07|4834.38|4834.38|0
1606468000000|2020-11-27 09:06:40|4834.62|4834.62|4836.13|4836.13|4836.13|4836.13|4834.62|4834.62|0
1606468010000|2020-11-27 09:06:50|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|0
1606468020000|2020-11-27 09:07:00|4836.61|4836.61|4836.95|4836.95|4836.95|4836.95|4836.61|4836.61|0
1606468030000|2020-11-27 09:07:10|4837.35|4837.35|4837.86|4837.86|4838.04|4838.04|4837.35|4837.35|0
1606468040000|2020-11-27 09:07:20|4838.12|4838.12|4839.13|4839.13|4839.13|4839.13|4838.12|4838.12|0
1606468050000|2020-11-27 09:07:30|4838.72|4838.72|4839.4|4839.4|4839.4|4839.4|4838.72|4838.72|0
1606468060000|2020-11-27 09:07:40|4839.64|4839.64|4839.97|4839.97|4839.97|4839.97|4839.64|4839.64|0
1606468070000|2020-11-27 09:07:50|4840.43|4840.43|4841.59|4841.59|4841.59|4841.59|4840.43|4840.43|0
1606468080000|2020-11-27 09:08:00|4842.05|4842.05|4842.05|4842.05|4842.05|4842.05|4842.05|4842.05|0
1606468090000|2020-11-27 09:08:10|4842.74|4842.74|4843.43|4843.43|4843.43|4843.43|4842.74|4842.74|0
1606468100000|2020-11-27 09:08:20|4843.26|4843.26|4843.03|4843.03|4843.26|4843.26|4843.03|4843.03|0
1606468140000|2020-11-27 09:09:00|4843.72|4843.72|4845.34|4845.34|4845.34|4845.34|4843.72|4843.72|0
1606468170000|2020-11-27 09:09:30|4845.47|4845.47|4845.47|4845.47|4845.47|4845.47|4845.47|4845.47|0
1606468180000|2020-11-27 09:09:40|4844.79|4844.79|4844.52|4844.52|4844.79|4844.79|4844.52|4844.52|0
1606468190000|2020-11-27 09:09:50|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|0
1606468200000|2020-11-27 09:10:00|4843.34|4843.34|4843.65|4843.65|4843.65|4843.65|4843.34|4843.34|0
1606468210000|2020-11-27 09:10:10|4843.42|4843.42|4841.51|4841.51|4843.42|4843.42|4841.51|4841.51|0
1606468220000|2020-11-27 09:10:20|4841.28|4841.28|4841.16|4841.16|4841.28|4841.28|4841.16|4841.16|0
1606468240000|2020-11-27 09:10:40|4840.93|4840.93|4840.93|4840.93|4840.93|4840.93|4840.8|4840.8|0
1606468250000|2020-11-27 09:10:50|4840.7|4840.7|4840.7|4840.7|4840.83|4840.83|4840.7|4840.7|0
1606468260000|2020-11-27 09:11:00|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|0
1606468270000|2020-11-27 09:11:10|4840.45|4840.45|4839.79|4839.79|4840.45|4840.45|4839.79|4839.79|0
1606468280000|2020-11-27 09:11:20|4839.62|4839.62|4838.24|4838.24|4839.62|4839.62|4838.24|4838.24|0
1606468290000|2020-11-27 09:11:30|4838.93|4838.93|4838.8|4838.8|4838.93|4838.93|4838.8|4838.8|0
1606468300000|2020-11-27 09:11:40|4838.11|4838.11|4838.11|4838.11|4838.11|4838.11|4838.11|4838.11|0
1606468310000|2020-11-27 09:11:50|4838.58|4838.58|4840.19|4840.19|4840.19|4840.19|4838.58|4838.58|0
1606468330000|2020-11-27 09:12:10|4840.27|4840.27|4840.27|4840.27|4840.27|4840.27|4840.27|4840.27|0
1606468340000|2020-11-27 09:12:20|4840.02|4840.02|4840.02|4840.02|4840.02|4840.02|4840.02|4840.02|0
1606468360000|2020-11-27 09:12:40|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|0
1606468370000|2020-11-27 09:12:50|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|0
1606468380000|2020-11-27 09:13:00|4837.88|4837.88|4837.79|4837.79|4837.88|4837.88|4837.79|4837.79|0
1606468390000|2020-11-27 09:13:10|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|0
1606468410000|2020-11-27 09:13:30|4837.24|4837.24|4838.02|4838.02|4838.29|4838.29|4837.24|4837.24|0
1606468420000|2020-11-27 09:13:40|4838.71|4838.71|4838.71|4838.71|4838.71|4838.71|4838.71|4838.71|0
1606468430000|2020-11-27 09:13:50|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|0
1606468440000|2020-11-27 09:14:00|4839.21|4839.21|4839.21|4839.21|4839.21|4839.21|4839.21|4839.21|0
1606468450000|2020-11-27 09:14:10|4839.38|4839.38|4839.44|4839.44|4839.44|4839.44|4839.38|4839.38|0
1606468500000|2020-11-27 09:15:00|4839.6|4839.6|4839.6|4839.6|4839.6|4839.6|4839.6|4839.6|0
1606468510000|2020-11-27 09:15:10|4839.77|4839.77|4840.21|4840.21|4840.21|4840.21|4839.71|4839.71|0
1606468520000|2020-11-27 09:15:20|4840.9|4840.9|4840.9|4840.9|4840.9|4840.9|4840.9|4840.9|0
1606468540000|2020-11-27 09:15:40|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|0
1606468560000|2020-11-27 09:16:00|4841.47|4841.47|4842.19|4842.19|4842.19|4842.19|4841.47|4841.47|0
1606468570000|2020-11-27 09:16:10|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|0
1606468580000|2020-11-27 09:16:20|4840.81|4840.81|4840.81|4840.81|4840.81|4840.81|4840.81|4840.81|0
1606468600000|2020-11-27 09:16:40|4841.04|4841.04|4841.68|4841.68|4841.68|4841.68|4841.04|4841.04|0
1606468610000|2020-11-27 09:16:50|4842.37|4842.37|4842.37|4842.37|4842.37|4842.37|4841.68|4841.68|0
1606468620000|2020-11-27 09:17:00|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|0
1606468630000|2020-11-27 09:17:10|4843.29|4843.29|4843.29|4843.29|4843.29|4843.29|4843.29|4843.29|0
1606468640000|2020-11-27 09:17:20|4843.37|4843.37|4843.37|4843.37|4843.9|4843.9|4843.37|4843.37|0
1606468670000|2020-11-27 09:17:50|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|0
1606468700000|2020-11-27 09:18:20|4842.99|4842.99|4842.87|4842.87|4842.99|4842.99|4842.87|4842.87|0
1606468720000|2020-11-27 09:18:40|4842.63|4842.63|4842.63|4842.63|4842.63|4842.63|4842.54|4842.54|0
1606468730000|2020-11-27 09:18:50|4841.94|4841.94|4841.94|4841.94|4841.94|4841.94|4841.94|4841.94|0
1606468750000|2020-11-27 09:19:10|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|0
1606468760000|2020-11-27 09:19:20|4839.86|4839.86|4839.86|4839.86|4839.86|4839.86|4839.86|4839.86|0
1606468780000|2020-11-27 09:19:40|4839.64|4839.64|4838.95|4838.95|4839.64|4839.64|4838.95|4838.95|0
1606468790000|2020-11-27 09:19:50|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|0
1606468800000|2020-11-27 09:20:00|4838.6|4838.6|4840.42|4840.42|4840.42|4840.42|4838.6|4838.6|0
1606468810000|2020-11-27 09:20:10|4840.31|4840.31|4840.31|4840.31|4840.31|4840.31|4840.31|4840.31|0
1606468820000|2020-11-27 09:20:20|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|0
1606468830000|2020-11-27 09:20:30|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|0
1606468840000|2020-11-27 09:20:40|4839.94|4839.94|4840.62|4840.62|4840.62|4840.62|4839.94|4839.94|0
1606468850000|2020-11-27 09:20:50|4840.36|4840.36|4840.36|4840.36|4841.05|4841.05|4840.36|4840.36|0
1606468920000|2020-11-27 09:22:00|4840.19|4840.19|4839.51|4839.51|4840.19|4840.19|4839.51|4839.51|0
1606468930000|2020-11-27 09:22:10|4838.82|4838.82|4837.65|4837.65|4838.82|4838.82|4837.65|4837.65|0
1606468940000|2020-11-27 09:22:20|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|0
1606468950000|2020-11-27 09:22:30|4837.43|4837.43|4837.3|4837.3|4837.43|4837.43|4836.61|4836.61|0
1606468980000|2020-11-27 09:23:00|4836.83|4836.83|4836.94|4836.94|4836.94|4836.94|4836.83|4836.83|0
1606469000000|2020-11-27 09:23:20|4836.81|4836.81|4836.12|4836.12|4836.81|4836.81|4835.99|4835.99|0
1606469010000|2020-11-27 09:23:30|4836.26|4836.26|4837.86|4837.86|4837.86|4837.86|4836.26|4836.26|0
1606469030000|2020-11-27 09:23:50|4837.17|4837.17|4837.17|4837.17|4837.17|4837.17|4837.17|4837.17|0
1606469040000|2020-11-27 09:24:00|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|0
1606469070000|2020-11-27 09:24:30|4837.06|4837.06|4837.27|4837.27|4837.33|4837.33|4837.06|4837.06|0
1606469100000|2020-11-27 09:25:00|4837.96|4837.96|4840.03|4840.03|4840.13|4840.13|4837.96|4837.96|0
1606469110000|2020-11-27 09:25:10|4839.56|4839.56|4840.25|4840.25|4840.25|4840.25|4839.56|4839.56|0
1606469130000|2020-11-27 09:25:30|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|0
1606469140000|2020-11-27 09:25:40|4840.35|4840.35|4840.35|4840.35|4840.35|4840.35|4840.35|4840.35|0
1606469160000|2020-11-27 09:26:00|4840.68|4840.68|4840.68|4840.68|4841.37|4841.37|4840.68|4840.68|0
1606469180000|2020-11-27 09:26:20|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|4841.37|0
1606469190000|2020-11-27 09:26:30|4841.83|4841.83|4841.47|4841.47|4841.83|4841.83|4841.47|4841.47|0
1606469200000|2020-11-27 09:26:40|4842.84|4842.84|4843.01|4843.01|4843.01|4843.01|4842.16|4842.16|0
1606469210000|2020-11-27 09:26:50|4842.32|4842.32|4842.43|4842.43|4842.43|4842.43|4842.32|4842.32|0
1606469220000|2020-11-27 09:27:00|4842.32|4842.32|4842.32|4842.32|4842.32|4842.32|4842.32|4842.32|0
1606469230000|2020-11-27 09:27:10|4842.16|4842.16|4842.16|4842.16|4842.16|4842.16|4842.16|4842.16|0
1606469240000|2020-11-27 09:27:20|4842.02|4842.02|4842.02|4842.02|4842.02|4842.02|4842.02|4842.02|0
1606469250000|2020-11-27 09:27:30|4842.26|4842.26|4841.4|4841.4|4842.26|4842.26|4841.17|4841.17|0
1606469260000|2020-11-27 09:27:40|4841.17|4841.17|4840.9|4840.9|4841.17|4841.17|4840.9|4840.9|0
1606469270000|2020-11-27 09:27:50|4840.79|4840.79|4840.27|4840.27|4840.79|4840.79|4840.27|4840.27|0
1606469280000|2020-11-27 09:28:00|4840.19|4840.19|4840.19|4840.19|4840.19|4840.19|4840.19|4840.19|0
1606469290000|2020-11-27 09:28:10|4839.72|4839.72|4838.87|4838.87|4839.72|4839.72|4838.87|4838.87|0
1606469300000|2020-11-27 09:28:20|4838.64|4838.64|4837.95|4837.95|4838.87|4838.87|4837.95|4837.95|0
1606469330000|2020-11-27 09:28:50|4837.87|4837.87|4837.87|4837.87|4837.87|4837.87|4837.87|4837.87|0
1606469370000|2020-11-27 09:29:30|4837.4|4837.4|4837.4|4837.4|4837.4|4837.4|4837.4|4837.4|0
1606469400000|2020-11-27 09:30:00|4837.15|4837.15|4835.78|4835.78|4837.15|4837.15|4835.78|4835.78|0
1606469420000|2020-11-27 09:30:20|4836.01|4836.01|4835.34|4835.34|4836.01|4836.01|4834.94|4834.94|0
1606469440000|2020-11-27 09:30:40|4835.11|4835.11|4835.8|4835.8|4835.8|4835.8|4835.11|4835.11|0
1606469460000|2020-11-27 09:31:00|4836.03|4836.03|4836.03|4836.03|4836.03|4836.03|4836.03|4836.03|0
1606469480000|2020-11-27 09:31:20|4835.95|4835.95|4835.95|4835.95|4835.95|4835.95|4835.95|4835.95|0
1606469500000|2020-11-27 09:31:40|4836.64|4836.64|4836.87|4836.87|4836.87|4836.87|4836.64|4836.64|0
1606469510000|2020-11-27 09:31:50|4837|4837|4837|4837|4837|4837|4837|4837|0
1606469530000|2020-11-27 09:32:10|4836.72|4836.72|4836.43|4836.43|4836.72|4836.72|4836.43|4836.43|0
1606469540000|2020-11-27 09:32:20|4836.16|4836.16|4836.11|4836.11|4836.16|4836.16|4836.11|4836.11|0
1606469550000|2020-11-27 09:32:30|4836.22|4836.22|4836.34|4836.34|4836.34|4836.34|4836.22|4836.22|0
1606469560000|2020-11-27 09:32:40|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|0
1606469570000|2020-11-27 09:32:50|4836.61|4836.61|4836.61|4836.61|4836.61|4836.61|4836.61|4836.61|0
1606469610000|2020-11-27 09:33:30|4837.02|4837.02|4837.02|4837.02|4837.02|4837.02|4837.02|4837.02|0
1606469620000|2020-11-27 09:33:40|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|0
1606469630000|2020-11-27 09:33:50|4837.92|4837.92|4838.25|4838.25|4838.25|4838.25|4837.92|4837.92|0
1606469640000|2020-11-27 09:34:00|4838.49|4838.49|4839.17|4839.17|4839.17|4839.17|4838.49|4838.49|0
1606469660000|2020-11-27 09:34:20|4838.25|4838.25|4838.02|4838.02|4838.25|4838.25|4838.02|4838.02|0
1606469670000|2020-11-27 09:34:30|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|0
1606469720000|2020-11-27 09:35:20|4837.83|4837.83|4837.83|4837.83|4837.83|4837.83|4837.83|4837.83|0
1606469740000|2020-11-27 09:35:40|4838.06|4838.06|4838.29|4838.29|4838.29|4838.29|4838.06|4838.06|0
1606469750000|2020-11-27 09:35:50|4838.43|4838.43|4838.43|4838.43|4838.43|4838.43|4838.43|4838.43|0
1606469770000|2020-11-27 09:36:10|4838.1|4838.1|4838.1|4838.1|4838.1|4838.1|4838.1|4838.1|0
1606469820000|2020-11-27 09:37:00|4838.79|4838.79|4838.56|4838.56|4838.79|4838.79|4838.56|4838.56|0
1606469830000|2020-11-27 09:37:10|4838.64|4838.64|4838.64|4838.64|4838.64|4838.64|4838.64|4838.64|0
1606469840000|2020-11-27 09:37:20|4839.33|4839.33|4840.01|4840.01|4840.01|4840.01|4839.33|4839.33|0
1606469850000|2020-11-27 09:37:30|4839.33|4839.33|4838.53|4838.53|4839.33|4839.33|4838.53|4838.53|0
1606469860000|2020-11-27 09:37:40|4837.15|4837.15|4836.42|4836.42|4837.15|4837.15|4836.42|4836.42|0
1606469880000|2020-11-27 09:38:00|4836.19|4836.19|4836.19|4836.19|4836.19|4836.19|4836.19|4836.19|0
1606469890000|2020-11-27 09:38:10|4836.05|4836.05|4836.29|4836.29|4836.29|4836.29|4836.05|4836.05|0
1606469910000|2020-11-27 09:38:30|4836.97|4836.97|4836.97|4836.97|4836.97|4836.97|4836.97|4836.97|0
1606469950000|2020-11-27 09:39:10|4836.92|4836.92|4836.92|4836.92|4836.92|4836.92|4836.92|4836.92|0
1606469960000|2020-11-27 09:39:20|4836.74|4836.74|4836.74|4836.74|4836.74|4836.74|4836.74|4836.74|0
1606469970000|2020-11-27 09:39:30|4836.88|4836.88|4836.88|4836.88|4836.88|4836.88|4836.88|4836.88|0
1606469990000|2020-11-27 09:39:50|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|0
1606470000000|2020-11-27 09:40:00|4836.71|4836.71|4836.58|4836.58|4836.71|4836.71|4836.58|4836.58|0
1606470010000|2020-11-27 09:40:10|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|0
1606470020000|2020-11-27 09:40:20|4836.18|4836.18|4836.18|4836.18|4836.18|4836.18|4836.18|4836.18|0
1606470030000|2020-11-27 09:40:30|4835.49|4835.49|4834.97|4834.97|4835.49|4835.49|4834.8|4834.8|0
1606470040000|2020-11-27 09:40:40|4835.1|4835.1|4835.27|4835.27|4835.27|4835.27|4835.1|4835.1|0
1606470050000|2020-11-27 09:40:50|4836.09|4836.09|4836.09|4836.09|4836.09|4836.09|4836.09|4836.09|0
1606470060000|2020-11-27 09:41:00|4836.25|4836.25|4835.91|4835.91|4836.25|4836.25|4835.91|4835.91|0
1606470110000|2020-11-27 09:41:50|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|0
1606470140000|2020-11-27 09:42:20|4834.53|4834.53|4834.13|4834.13|4834.53|4834.53|4834|4834|0
1606470150000|2020-11-27 09:42:30|4834|4834|4833.75|4833.75|4834|4834|4833.49|4833.49|0
1606470160000|2020-11-27 09:42:40|4834.44|4834.44|4834.44|4834.44|4834.44|4834.44|4834.44|4834.44|0
1606470170000|2020-11-27 09:42:50|4834.5|4834.5|4834.44|4834.44|4834.5|4834.5|4834.44|4834.44|0
1606470180000|2020-11-27 09:43:00|4834.61|4834.61|4835.04|4835.04|4835.04|4835.04|4834.5|4834.5|0
1606470190000|2020-11-27 09:43:10|4835.28|4835.28|4835.28|4835.28|4835.28|4835.28|4835.28|4835.28|0
1606470220000|2020-11-27 09:43:40|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|0
1606470230000|2020-11-27 09:43:50|4835.38|4835.38|4835.51|4835.51|4835.51|4835.51|4835.38|4835.38|0
1606470300000|2020-11-27 09:45:00|4835.43|4835.43|4835.51|4835.51|4835.51|4835.51|4835.43|4835.43|0
1606470320000|2020-11-27 09:45:20|4837.05|4837.05|4837.94|4837.94|4837.94|4837.94|4836.82|4836.82|0
1606470330000|2020-11-27 09:45:30|4837.25|4837.25|4837.41|4837.41|4837.41|4837.41|4837.25|4837.25|0
1606470340000|2020-11-27 09:45:40|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|0
1606470350000|2020-11-27 09:45:50|4837.91|4837.91|4839.4|4839.4|4839.4|4839.4|4837.91|4837.91|0
1606470370000|2020-11-27 09:46:10|4839.27|4839.27|4839.27|4839.27|4839.27|4839.27|4839.27|4839.27|0
1606470400000|2020-11-27 09:46:40|4839.5|4839.5|4839.21|4839.21|4839.5|4839.5|4839.21|4839.21|0
1606470410000|2020-11-27 09:46:50|4838.52|4838.52|4838.52|4838.52|4838.52|4838.52|4838.52|4838.52|0
1606470430000|2020-11-27 09:47:10|4838.38|4838.38|4837.77|4837.77|4838.38|4838.38|4837.77|4837.77|0
1606470450000|2020-11-27 09:47:30|4837.52|4837.52|4836.42|4836.42|4837.52|4837.52|4836.42|4836.42|0
1606470460000|2020-11-27 09:47:40|4836.19|4836.19|4835.5|4835.5|4836.19|4836.19|4835.5|4835.5|0
1606470480000|2020-11-27 09:48:00|4834.87|4834.87|4834.18|4834.18|4834.87|4834.87|4834.18|4834.18|0
1606470510000|2020-11-27 09:48:30|4834.02|4834.02|4834.02|4834.02|4834.02|4834.02|4834.02|4834.02|0
1606470520000|2020-11-27 09:48:40|4833.84|4833.84|4834.31|4834.31|4834.31|4834.31|4833.84|4833.84|0
1606470530000|2020-11-27 09:48:50|4834.08|4834.08|4834.08|4834.08|4834.08|4834.08|4834.08|4834.08|0
1606470550000|2020-11-27 09:49:10|4833.39|4833.39|4833.28|4833.28|4833.39|4833.39|4833.28|4833.28|0
1606470560000|2020-11-27 09:49:20|4833.39|4833.39|4834.13|4834.13|4834.13|4834.13|4833.39|4833.39|0
1606470570000|2020-11-27 09:49:30|4833.87|4833.87|4833.87|4833.87|4833.87|4833.87|4833.87|4833.87|0
1606470600000|2020-11-27 09:50:00|4833.73|4833.73|4832.61|4832.61|4833.73|4833.73|4832.36|4832.36|0
1606470640000|2020-11-27 09:50:40|4833.29|4833.29|4833.54|4833.54|4833.54|4833.54|4833.29|4833.29|0
1606470660000|2020-11-27 09:51:00|4833.6|4833.6|4834.06|4834.06|4834.06|4834.06|4833.6|4833.6|0
1606470680000|2020-11-27 09:51:20|4833.82|4833.82|4833.73|4833.73|4834.06|4834.06|4833.73|4833.73|0
1606470690000|2020-11-27 09:51:30|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|0
1606470710000|2020-11-27 09:51:50|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|0
1606470720000|2020-11-27 09:52:00|4834.2|4834.2|4834.73|4834.73|4834.73|4834.73|4834.2|4834.2|0
1606470730000|2020-11-27 09:52:10|4835.42|4835.42|4835.42|4835.42|4835.42|4835.42|4835.42|4835.42|0
1606470760000|2020-11-27 09:52:40|4835.19|4835.19|4835.19|4835.19|4835.19|4835.19|4835.19|4835.19|0
1606470770000|2020-11-27 09:52:50|4834.5|4834.5|4834.5|4834.5|4834.5|4834.5|4834.5|4834.5|0
1606470780000|2020-11-27 09:53:00|4834.26|4834.26|4834|4834|4834.26|4834.26|4834|4834|0
1606470790000|2020-11-27 09:53:10|4833.86|4833.86|4832.86|4832.86|4833.86|4833.86|4832.86|4832.86|0
1606470810000|2020-11-27 09:53:30|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|0
1606470820000|2020-11-27 09:53:40|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|0
1606470840000|2020-11-27 09:54:00|4832.05|4832.05|4831.42|4831.42|4832.05|4832.05|4831.36|4831.36|0
1606470850000|2020-11-27 09:54:10|4831.5|4831.5|4831.58|4831.58|4831.58|4831.58|4831.5|4831.5|0
1606470860000|2020-11-27 09:54:20|4832.27|4832.27|4832.27|4832.27|4832.27|4832.27|4832.27|4832.27|0
1606470870000|2020-11-27 09:54:30|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|0
1606470890000|2020-11-27 09:54:50|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|0
1606470900000|2020-11-27 09:55:00|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|0
1606470910000|2020-11-27 09:55:10|4832.02|4832.02|4832.02|4832.02|4832.02|4832.02|4832.02|4832.02|0
1606470930000|2020-11-27 09:55:30|4832.7|4832.7|4833.84|4833.84|4833.84|4833.84|4832.7|4832.7|0
1606470940000|2020-11-27 09:55:40|4833.98|4833.98|4834.44|4834.44|4834.44|4834.44|4833.98|4833.98|0
1606470950000|2020-11-27 09:55:50|4834.31|4834.31|4835.68|4835.68|4835.68|4835.68|4834.31|4834.31|0
1606470960000|2020-11-27 09:56:00|4836.15|4836.15|4835.46|4835.46|4836.15|4836.15|4835.46|4835.46|0
1606470970000|2020-11-27 09:56:10|4835.59|4835.59|4835.59|4835.59|4835.59|4835.59|4835.59|4835.59|0
1606470980000|2020-11-27 09:56:20|4835.68|4835.68|4835.68|4835.68|4835.68|4835.68|4835.68|4835.68|0
1606471000000|2020-11-27 09:56:40|4835.81|4835.81|4836.59|4836.59|4836.59|4836.59|4835.81|4835.81|0
1606471010000|2020-11-27 09:56:50|4836.54|4836.54|4836.37|4836.37|4836.54|4836.54|4836.37|4836.37|0
1606471020000|2020-11-27 09:57:00|4835.68|4835.68|4835.74|4835.74|4835.74|4835.74|4835.68|4835.68|0
1606471030000|2020-11-27 09:57:10|4835.05|4835.05|4834.59|4834.59|4835.05|4835.05|4834.59|4834.59|0
1606471040000|2020-11-27 09:57:20|4835.05|4835.05|4835.05|4835.05|4835.05|4835.05|4835.05|4835.05|0
1606471050000|2020-11-27 09:57:30|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|4835.22|0
1606471070000|2020-11-27 09:57:50|4835.05|4835.05|4835.05|4835.05|4835.05|4835.05|4835.05|4835.05|0
1606471090000|2020-11-27 09:58:10|4834.78|4834.78|4835.47|4835.47|4835.47|4835.47|4834.78|4834.78|0
1606471120000|2020-11-27 09:58:40|4835.2|4835.2|4835.2|4835.2|4835.2|4835.2|4835.2|4835.2|0
1606471130000|2020-11-27 09:58:50|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|0
1606471140000|2020-11-27 09:59:00|4834.64|4834.64|4834.37|4834.37|4834.64|4834.64|4834.37|4834.37|0
1606471150000|2020-11-27 09:59:10|4833.68|4833.68|4833.68|4833.68|4833.68|4833.68|4833.68|4833.68|0
1606471160000|2020-11-27 09:59:20|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|0
1606471170000|2020-11-27 09:59:30|4833.89|4833.89|4833.89|4833.89|4833.89|4833.89|4833.89|4833.89|0
1606471180000|2020-11-27 09:59:40|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|0
1606471210000|2020-11-27 10:00:10|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|0
1606471230000|2020-11-27 10:00:30|4833.6|4833.6|4832.92|4832.92|4833.6|4833.6|4832.92|4832.92|0
1606471240000|2020-11-27 10:00:40|4832.23|4832.23|4832.38|4832.38|4832.46|4832.46|4832.23|4832.23|0
1606471250000|2020-11-27 10:00:50|4832.49|4832.49|4831.86|4831.86|4832.49|4832.49|4831.81|4831.81|0
1606471260000|2020-11-27 10:01:00|4831.92|4831.92|4831.98|4831.98|4831.98|4831.98|4831.92|4831.92|0
1606471280000|2020-11-27 10:01:20|4832.67|4832.67|4832.67|4832.67|4832.67|4832.67|4832.67|4832.67|0
1606471290000|2020-11-27 10:01:30|4832.95|4832.95|4833.01|4833.01|4833.01|4833.01|4832.95|4832.95|0
1606471310000|2020-11-27 10:01:50|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|0
1606471320000|2020-11-27 10:02:00|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|4831.55|0
1606471330000|2020-11-27 10:02:10|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|4830.51|0
1606471340000|2020-11-27 10:02:20|4829.83|4829.83|4830.51|4830.51|4830.51|4830.51|4829.83|4829.83|0
1606471350000|2020-11-27 10:02:30|4830.65|4830.65|4830.65|4830.65|4830.65|4830.65|4830.65|4830.65|0
1606471380000|2020-11-27 10:03:00|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|0
1606471390000|2020-11-27 10:03:10|4829.9|4829.9|4830.72|4830.72|4830.72|4830.72|4829.9|4829.9|0
1606471400000|2020-11-27 10:03:20|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|0
1606471410000|2020-11-27 10:03:30|4831.16|4831.16|4832.54|4832.54|4833.23|4833.23|4831.16|4831.16|0
1606471420000|2020-11-27 10:03:40|4831.85|4831.85|4831.85|4831.85|4831.85|4831.85|4831.85|4831.85|0
1606471440000|2020-11-27 10:04:00|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|0
1606471450000|2020-11-27 10:04:10|4830.48|4830.48|4829.5|4829.5|4830.48|4830.48|4829.5|4829.5|0
1606471460000|2020-11-27 10:04:20|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|0
1606471470000|2020-11-27 10:04:30|4828.12|4828.12|4828.12|4828.12|4828.12|4828.12|4828.12|4828.12|0
1606471480000|2020-11-27 10:04:40|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|4828.81|0
1606471490000|2020-11-27 10:04:50|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|0
1606471500000|2020-11-27 10:05:00|4828.76|4828.76|4828.76|4828.76|4828.76|4828.76|4828.76|4828.76|0
1606471510000|2020-11-27 10:05:10|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|0
1606471530000|2020-11-27 10:05:30|4828.76|4828.76|4828.76|4828.76|4828.76|4828.76|4828.76|4828.76|0
1606471540000|2020-11-27 10:05:40|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|4828.67|0
1606471580000|2020-11-27 10:06:20|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|0
1606471600000|2020-11-27 10:06:40|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|4829.01|0
1606471610000|2020-11-27 10:06:50|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|0
1606471630000|2020-11-27 10:07:10|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|0
1606471650000|2020-11-27 10:07:30|4828.35|4828.35|4828.18|4828.18|4828.35|4828.35|4827.97|4827.97|0
1606471680000|2020-11-27 10:08:00|4828.87|4828.87|4828.87|4828.87|4828.87|4828.87|4828.87|4828.87|0
1606471690000|2020-11-27 10:08:10|4829.56|4829.56|4830.93|4830.93|4830.93|4830.93|4829.56|4829.56|0
1606471700000|2020-11-27 10:08:20|4830.25|4830.25|4830.16|4830.16|4830.25|4830.25|4830.16|4830.16|0
1606471720000|2020-11-27 10:08:40|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|4830.3|0
1606471730000|2020-11-27 10:08:50|4830.35|4830.35|4830.35|4830.35|4830.35|4830.35|4830.35|4830.35|0
1606471760000|2020-11-27 10:09:20|4830.58|4830.58|4829.72|4829.72|4830.58|4830.58|4829.72|4829.72|0
1606471780000|2020-11-27 10:09:40|4829.56|4829.56|4831.81|4831.81|4831.81|4831.81|4829.56|4829.56|0
1606471790000|2020-11-27 10:09:50|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|0
1606471800000|2020-11-27 10:10:00|4832.01|4832.01|4832.07|4832.07|4832.07|4832.07|4832.01|4832.01|0
1606471810000|2020-11-27 10:10:10|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|0
1606471820000|2020-11-27 10:10:20|4831.86|4831.86|4831.86|4831.86|4831.86|4831.86|4831.86|4831.86|0
1606471840000|2020-11-27 10:10:40|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|4830.49|0
1606471870000|2020-11-27 10:11:10|4830.57|4830.57|4831.95|4831.95|4831.95|4831.95|4830.57|4830.57|0
1606471880000|2020-11-27 10:11:20|4832.23|4832.23|4832.23|4832.23|4832.23|4832.23|4832.23|4832.23|0
1606471900000|2020-11-27 10:11:40|4832.17|4832.17|4832.17|4832.17|4832.17|4832.17|4832.17|4832.17|0
1606471910000|2020-11-27 10:11:50|4832.12|4832.12|4832.12|4832.12|4832.12|4832.12|4832.12|4832.12|0
1606471930000|2020-11-27 10:12:10|4832.8|4832.8|4833.49|4833.49|4833.49|4833.49|4832.8|4832.8|0
1606471940000|2020-11-27 10:12:20|4833.73|4833.73|4833.59|4833.59|4833.73|4833.73|4833.59|4833.59|0
1606471950000|2020-11-27 10:12:30|4834.28|4834.28|4833.59|4833.59|4834.28|4834.28|4833.59|4833.59|0
1606471970000|2020-11-27 10:12:50|4832.9|4832.9|4832.9|4832.9|4832.9|4832.9|4832.9|4832.9|0
1606471990000|2020-11-27 10:13:10|4833.65|4833.65|4833.65|4833.65|4833.65|4833.65|4833.65|4833.65|0
1606472010000|2020-11-27 10:13:30|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|0
1606472020000|2020-11-27 10:13:40|4833.82|4833.82|4834.11|4834.11|4834.11|4834.11|4833.82|4833.82|0
1606472040000|2020-11-27 10:14:00|4833.97|4833.97|4833.78|4833.78|4833.97|4833.97|4833.73|4833.73|0
1606472050000|2020-11-27 10:14:10|4833.32|4833.32|4831.63|4831.63|4833.32|4833.32|4831.63|4831.63|0
1606472070000|2020-11-27 10:14:30|4831.76|4831.76|4831.63|4831.63|4831.76|4831.76|4831.63|4831.63|0
1606472090000|2020-11-27 10:14:50|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|4832.32|0
1606472110000|2020-11-27 10:15:10|4831.63|4831.63|4832.03|4832.03|4832.03|4832.03|4831.63|4831.63|0
1606472130000|2020-11-27 10:15:30|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|0
1606472140000|2020-11-27 10:15:40|4831.48|4831.48|4832.96|4832.96|4832.96|4832.96|4831.48|4831.48|0
1606472150000|2020-11-27 10:15:50|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|4833.19|0
1606472160000|2020-11-27 10:16:00|4833.88|4833.88|4833.88|4833.88|4833.88|4833.88|4833.88|4833.88|0
1606472180000|2020-11-27 10:16:20|4834.13|4834.13|4833.97|4833.97|4834.66|4834.66|4833.97|4833.97|0
1606472190000|2020-11-27 10:16:30|4833.02|4833.02|4832.59|4832.59|4833.02|4833.02|4832.51|4832.51|0
1606472200000|2020-11-27 10:16:40|4831.9|4831.9|4832.27|4832.27|4832.27|4832.27|4831.9|4831.9|0
1606472210000|2020-11-27 10:16:50|4832.5|4832.5|4832.5|4832.5|4832.5|4832.5|4832.44|4832.44|0
1606472220000|2020-11-27 10:17:00|4832.34|4832.34|4831.54|4831.54|4832.34|4832.34|4831.54|4831.54|0
1606472230000|2020-11-27 10:17:10|4832.22|4832.22|4832.45|4832.45|4832.45|4832.45|4832.22|4832.22|0
1606472250000|2020-11-27 10:17:30|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|0
1606472280000|2020-11-27 10:18:00|4832.45|4832.45|4832.37|4832.37|4832.45|4832.45|4832.37|4832.37|0
1606472300000|2020-11-27 10:18:20|4831.9|4831.9|4831.9|4831.9|4831.9|4831.9|4831.9|4831.9|0
1606472310000|2020-11-27 10:18:30|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|0
1606472330000|2020-11-27 10:18:50|4831.44|4831.44|4831.56|4831.56|4831.56|4831.56|4831.44|4831.44|0
1606472340000|2020-11-27 10:19:00|4832.25|4832.25|4832.01|4832.01|4832.25|4832.25|4832.01|4832.01|0
1606472360000|2020-11-27 10:19:20|4831.78|4831.78|4831.09|4831.09|4831.78|4831.78|4831.09|4831.09|0
1606472380000|2020-11-27 10:19:40|4830.82|4830.82|4830.58|4830.58|4830.82|4830.82|4830.58|4830.58|0
1606472390000|2020-11-27 10:19:50|4830.81|4830.81|4830.09|4830.09|4830.81|4830.81|4829.86|4829.86|0
1606472400000|2020-11-27 10:20:00|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|0
1606472410000|2020-11-27 10:20:10|4829.86|4829.86|4829.8|4829.8|4829.86|4829.86|4829.8|4829.8|0
1606472420000|2020-11-27 10:20:20|4829.86|4829.86|4830.72|4830.72|4830.72|4830.72|4829.8|4829.8|0
1606472440000|2020-11-27 10:20:40|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|0
1606472450000|2020-11-27 10:20:50|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|0
1606472470000|2020-11-27 10:21:10|4830.39|4830.39|4830.31|4830.31|4830.39|4830.39|4830.31|4830.31|0
1606472490000|2020-11-27 10:21:30|4830.2|4830.2|4830.03|4830.03|4830.2|4830.2|4830.03|4830.03|0
1606472500000|2020-11-27 10:21:40|4829.97|4829.97|4829.97|4829.97|4829.97|4829.97|4829.97|4829.97|0
1606472520000|2020-11-27 10:22:00|4829.68|4829.68|4829.68|4829.68|4829.68|4829.68|4829.68|4829.68|0
1606472530000|2020-11-27 10:22:10|4829|4829|4829|4829|4829|4829|4829|4829|0
1606472540000|2020-11-27 10:22:20|4829.08|4829.08|4829.08|4829.08|4829.08|4829.08|4829.08|4829.08|0
1606472550000|2020-11-27 10:22:30|4829.02|4829.02|4831.46|4831.46|4831.46|4831.46|4829.02|4829.02|0
1606472560000|2020-11-27 10:22:40|4831.64|4831.64|4832.4|4832.4|4832.4|4832.4|4831.64|4831.64|0
1606472570000|2020-11-27 10:22:50|4832.53|4832.53|4832.53|4832.53|4832.53|4832.53|4832.53|4832.53|0
1606472590000|2020-11-27 10:23:10|4832.76|4832.76|4832.5|4832.5|4832.76|4832.76|4832.5|4832.5|0
1606472600000|2020-11-27 10:23:20|4831.81|4831.81|4832.21|4832.21|4832.21|4832.21|4831.81|4831.81|0
1606472610000|2020-11-27 10:23:30|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|0
1606472620000|2020-11-27 10:23:40|4832.13|4832.13|4832.81|4832.81|4832.81|4832.81|4832.13|4832.13|0
1606472630000|2020-11-27 10:23:50|4830.75|4830.75|4831.44|4831.44|4831.44|4831.44|4830.75|4830.75|0
1606472640000|2020-11-27 10:24:00|4830.75|4830.75|4831.44|4831.44|4831.44|4831.44|4830.75|4830.75|0
1606472650000|2020-11-27 10:24:10|4832.13|4832.13|4831.66|4831.66|4832.13|4832.13|4831.66|4831.66|0
1606472670000|2020-11-27 10:24:30|4831.91|4831.91|4832.12|4832.12|4832.12|4832.12|4831.91|4831.91|0
1606472690000|2020-11-27 10:24:50|4831.86|4831.86|4831.86|4831.86|4831.86|4831.86|4831.86|4831.86|0
1606472700000|2020-11-27 10:25:00|4831.62|4831.62|4831.62|4831.62|4831.62|4831.62|4831.62|4831.62|0
1606472710000|2020-11-27 10:25:10|4832.31|4832.31|4832.31|4832.31|4832.31|4832.31|4832.31|4832.31|0
1606472720000|2020-11-27 10:25:20|4832.54|4832.54|4832.54|4832.54|4832.54|4832.54|4832.54|4832.54|0
1606472740000|2020-11-27 10:25:40|4832.46|4832.46|4832.46|4832.46|4832.46|4832.46|4832.46|4832.46|0
1606472750000|2020-11-27 10:25:50|4832.63|4832.63|4833.22|4833.22|4833.22|4833.22|4832.63|4832.63|0
1606472780000|2020-11-27 10:26:20|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|0
1606472790000|2020-11-27 10:26:30|4833.77|4833.77|4832.73|4832.73|4833.77|4833.77|4832.73|4832.73|0
1606472800000|2020-11-27 10:26:40|4832.6|4832.6|4831.91|4831.91|4832.6|4832.6|4831.91|4831.91|0
1606472830000|2020-11-27 10:27:10|4832.05|4832.05|4831.36|4831.36|4832.05|4832.05|4831.36|4831.36|0
1606472840000|2020-11-27 10:27:20|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4829.98|4829.98|0
1606472850000|2020-11-27 10:27:30|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|0
1606472880000|2020-11-27 10:28:00|4830.21|4830.21|4830.6|4830.6|4830.6|4830.6|4829.92|4829.92|0
1606472900000|2020-11-27 10:28:20|4830.77|4830.77|4830.77|4830.77|4830.77|4830.77|4830.77|4830.77|0
1606472910000|2020-11-27 10:28:30|4831|4831|4831|4831|4831|4831|4831|4831|0
1606472940000|2020-11-27 10:29:00|4831.22|4831.22|4832.82|4832.82|4832.82|4832.82|4831.22|4831.22|0
1606472960000|2020-11-27 10:29:20|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|0
1606472970000|2020-11-27 10:29:30|4834.43|4834.43|4835.12|4835.12|4835.12|4835.12|4833.74|4833.74|0
1606472980000|2020-11-27 10:29:40|4835.52|4835.52|4835.23|4835.23|4835.68|4835.68|4835.23|4835.23|0
1606472990000|2020-11-27 10:29:50|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|0
1606473000000|2020-11-27 10:30:00|4835.47|4835.47|4835.47|4835.47|4835.47|4835.47|4835.47|4835.47|0
1606473010000|2020-11-27 10:30:10|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|0
1606473020000|2020-11-27 10:30:20|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|0
1606473030000|2020-11-27 10:30:30|4836.19|4836.19|4836.19|4836.19|4836.19|4836.19|4836.19|4836.19|0
1606473040000|2020-11-27 10:30:40|4837.56|4837.56|4837.91|4837.91|4837.91|4837.91|4837.56|4837.56|0
1606473060000|2020-11-27 10:31:00|4838.08|4838.08|4839.45|4839.45|4839.45|4839.45|4838.08|4838.08|0
1606473110000|2020-11-27 10:31:50|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|0
1606473120000|2020-11-27 10:32:00|4840.15|4840.15|4841.8|4841.8|4841.8|4841.8|4840.15|4840.15|0
1606473130000|2020-11-27 10:32:10|4841.68|4841.68|4841.18|4841.18|4841.68|4841.68|4841.18|4841.18|0
1606473140000|2020-11-27 10:32:20|4840.49|4840.49|4840.76|4840.76|4840.76|4840.76|4840.49|4840.49|0
1606473150000|2020-11-27 10:32:30|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|0
1606473170000|2020-11-27 10:32:50|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|0
1606473180000|2020-11-27 10:33:00|4842.9|4842.9|4843.5|4843.5|4843.5|4843.5|4842.9|4842.9|0
1606473190000|2020-11-27 10:33:10|4844.44|4844.44|4844.2|4844.2|4845.12|4845.12|4844.2|4844.2|0
1606473210000|2020-11-27 10:33:30|4844.89|4844.89|4845.58|4845.58|4845.58|4845.58|4844.89|4844.89|0
1606473220000|2020-11-27 10:33:40|4845.85|4845.85|4845.85|4845.85|4845.98|4845.98|4845.85|4845.85|0
1606473230000|2020-11-27 10:33:50|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|0
1606473240000|2020-11-27 10:34:00|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|0
1606473250000|2020-11-27 10:34:10|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|0
1606473300000|2020-11-27 10:35:00|4846.45|4846.45|4846.45|4846.45|4846.45|4846.45|4846.45|4846.45|0
1606473330000|2020-11-27 10:35:30|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|0
1606473340000|2020-11-27 10:35:40|4847.83|4847.83|4848.6|4848.6|4848.6|4848.6|4847.83|4847.83|0
1606473360000|2020-11-27 10:36:00|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|0
1606473380000|2020-11-27 10:36:20|4848.81|4848.81|4849.18|4849.18|4849.18|4849.18|4848.81|4848.81|0
1606473400000|2020-11-27 10:36:40|4849.41|4849.41|4849.49|4849.49|4849.49|4849.49|4849.41|4849.41|0
1606473420000|2020-11-27 10:37:00|4849.76|4849.76|4849.84|4849.84|4849.84|4849.84|4849.76|4849.76|0
1606473430000|2020-11-27 10:37:10|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|4851.22|0
1606473470000|2020-11-27 10:37:50|4851.45|4851.45|4851.45|4851.45|4851.45|4851.45|4851.45|4851.45|0
1606473480000|2020-11-27 10:38:00|4851.62|4851.62|4851.57|4851.57|4851.62|4851.62|4851.57|4851.57|0
1606473490000|2020-11-27 10:38:10|4852.26|4852.26|4852.26|4852.26|4852.26|4852.26|4852.26|4852.26|0
1606473500000|2020-11-27 10:38:20|4852.09|4852.09|4851.96|4851.96|4852.09|4852.09|4851.96|4851.96|0
1606473510000|2020-11-27 10:38:30|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|0
1606473530000|2020-11-27 10:38:50|4851.74|4851.74|4851.74|4851.74|4851.74|4851.74|4851.74|4851.74|0
1606473540000|2020-11-27 10:39:00|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|0
1606473550000|2020-11-27 10:39:10|4850.5|4850.5|4850.5|4850.5|4850.5|4850.5|4850.5|4850.5|0
1606473560000|2020-11-27 10:39:20|4850.39|4850.39|4850.26|4850.26|4850.39|4850.39|4850.26|4850.26|0
1606473580000|2020-11-27 10:39:40|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|0
1606473600000|2020-11-27 10:40:00|4850.89|4850.89|4850.8|4850.8|4850.97|4850.97|4850.8|4850.8|0
1606473620000|2020-11-27 10:40:20|4851.49|4851.49|4851.89|4851.89|4851.89|4851.89|4851.49|4851.49|0
1606473660000|2020-11-27 10:41:00|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|0
1606473670000|2020-11-27 10:41:10|4851.3|4851.3|4851.3|4851.3|4851.3|4851.3|4851.3|4851.3|0
1606473680000|2020-11-27 10:41:20|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|0
1606473690000|2020-11-27 10:41:30|4850.47|4850.47|4850.34|4850.34|4850.47|4850.47|4850.34|4850.34|0
1606473700000|2020-11-27 10:41:40|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|0
1606473710000|2020-11-27 10:41:50|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|0
1606473720000|2020-11-27 10:42:00|4850.65|4850.65|4850.82|4850.82|4850.82|4850.82|4850.65|4850.65|0
1606473730000|2020-11-27 10:42:10|4850.13|4850.13|4850.13|4850.13|4850.13|4850.13|4850.13|4850.13|0
1606473740000|2020-11-27 10:42:20|4850.26|4850.26|4850.26|4850.26|4850.26|4850.26|4850.26|4850.26|0
1606473770000|2020-11-27 10:42:50|4850.44|4850.44|4850.44|4850.44|4850.44|4850.44|4850.44|4850.44|0
1606473780000|2020-11-27 10:43:00|4850.6|4850.6|4850.6|4850.6|4850.6|4850.6|4850.6|4850.6|0
1606473790000|2020-11-27 10:43:10|4850.37|4850.37|4850.12|4850.12|4850.37|4850.37|4850.12|4850.12|0
1606473820000|2020-11-27 10:43:40|4850.04|4850.04|4848.69|4848.69|4850.04|4850.04|4848.69|4848.69|0
1606473830000|2020-11-27 10:43:50|4848.63|4848.63|4848.46|4848.46|4848.63|4848.63|4848.46|4848.46|0
1606473840000|2020-11-27 10:44:00|4849.15|4849.15|4849.15|4849.15|4849.15|4849.15|4849.15|4849.15|0
1606473870000|2020-11-27 10:44:30|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|0
1606473880000|2020-11-27 10:44:40|4848.38|4848.38|4848.23|4848.23|4848.46|4848.46|4848.23|4848.23|0
1606473900000|2020-11-27 10:45:00|4847.54|4847.54|4846.85|4846.85|4847.54|4847.54|4846.85|4846.85|0
1606473910000|2020-11-27 10:45:10|4846.52|4846.52|4846.35|4846.35|4846.52|4846.52|4846.35|4846.35|0
1606473920000|2020-11-27 10:45:20|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|0
1606473930000|2020-11-27 10:45:30|4845.45|4845.45|4845.61|4845.61|4845.61|4845.61|4845.45|4845.45|0
1606473940000|2020-11-27 10:45:40|4844.93|4844.93|4844.93|4844.93|4844.93|4844.93|4844.93|4844.93|0
1606473970000|2020-11-27 10:46:10|4845.06|4845.06|4845.41|4845.41|4845.41|4845.41|4845.06|4845.06|0
1606474040000|2020-11-27 10:47:20|4845.54|4845.54|4845.54|4845.54|4845.54|4845.54|4845.54|4845.54|0
1606474060000|2020-11-27 10:47:40|4845.63|4845.63|4845.79|4845.79|4845.79|4845.79|4845.63|4845.63|0
1606474070000|2020-11-27 10:47:50|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|0
1606474080000|2020-11-27 10:48:00|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|4845.87|0
1606474110000|2020-11-27 10:48:30|4846.04|4846.04|4846.84|4846.84|4846.84|4846.84|4846.04|4846.04|0
1606474130000|2020-11-27 10:48:50|4847.01|4847.01|4845.66|4845.66|4847.04|4847.04|4845.66|4845.66|0
1606474150000|2020-11-27 10:49:10|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|0
1606474160000|2020-11-27 10:49:20|4846.41|4846.41|4845.41|4845.41|4846.41|4846.41|4845.41|4845.41|0
1606474190000|2020-11-27 10:49:50|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|0
1606474200000|2020-11-27 10:50:00|4845.03|4845.03|4845.72|4845.72|4845.72|4845.72|4845.03|4845.03|0
1606474220000|2020-11-27 10:50:20|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|4845.03|0
1606474230000|2020-11-27 10:50:30|4844.86|4844.86|4845.55|4845.55|4845.55|4845.55|4844.86|4844.86|0
1606474240000|2020-11-27 10:50:40|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|0
1606474260000|2020-11-27 10:51:00|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|0
1606474280000|2020-11-27 10:51:20|4844.6|4844.6|4843.82|4843.82|4844.6|4844.6|4843.82|4843.82|0
1606474290000|2020-11-27 10:51:30|4843.55|4843.55|4844.41|4844.41|4844.41|4844.41|4843.55|4843.55|0
1606474300000|2020-11-27 10:51:40|4844.81|4844.81|4845.03|4845.03|4845.03|4845.03|4844.68|4844.68|0
1606474320000|2020-11-27 10:52:00|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|0
1606474340000|2020-11-27 10:52:20|4846.49|4846.49|4847.54|4847.54|4847.54|4847.54|4846.49|4846.49|0
1606474350000|2020-11-27 10:52:30|4847.63|4847.63|4847.63|4847.63|4847.63|4847.63|4847.63|4847.63|0
1606474370000|2020-11-27 10:52:50|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|0
1606474380000|2020-11-27 10:53:00|4847.53|4847.53|4847.87|4847.87|4847.87|4847.87|4847.53|4847.53|0
1606474400000|2020-11-27 10:53:20|4848.1|4848.1|4848.79|4848.79|4848.79|4848.79|4848.1|4848.1|0
1606474410000|2020-11-27 10:53:30|4849.02|4849.02|4848.18|4848.18|4849.16|4849.16|4848.18|4848.18|0
1606474420000|2020-11-27 10:53:40|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|0
1606474430000|2020-11-27 10:53:50|4847.67|4847.67|4847.59|4847.59|4847.67|4847.67|4847.59|4847.59|0
1606474440000|2020-11-27 10:54:00|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|0
1606474470000|2020-11-27 10:54:30|4847.25|4847.25|4847.25|4847.25|4847.25|4847.25|4847.25|4847.25|0
1606474480000|2020-11-27 10:54:40|4847.33|4847.33|4849.48|4849.48|4849.48|4849.48|4847.33|4847.33|0
1606474510000|2020-11-27 10:55:10|4849.71|4849.71|4848.86|4848.86|4849.71|4849.71|4848.86|4848.86|0
1606474520000|2020-11-27 10:55:20|4848.17|4848.17|4848.17|4848.17|4848.17|4848.17|4848.17|4848.17|0
1606474530000|2020-11-27 10:55:30|4847.49|4847.49|4847.49|4847.49|4847.49|4847.49|4847.49|4847.49|0
1606474570000|2020-11-27 10:56:10|4848.17|4848.17|4848.17|4848.17|4848.17|4848.17|4848.17|4848.17|0
1606474590000|2020-11-27 10:56:30|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|0
1606474610000|2020-11-27 10:56:50|4848.37|4848.37|4848.37|4848.37|4848.37|4848.37|4848.37|4848.37|0
1606474630000|2020-11-27 10:57:10|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|0
1606474660000|2020-11-27 10:57:40|4848.37|4848.37|4848.31|4848.31|4848.37|4848.37|4848.31|4848.31|0
1606474670000|2020-11-27 10:57:50|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|0
1606474680000|2020-11-27 10:58:00|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|0
1606474690000|2020-11-27 10:58:10|4848.26|4848.26|4849.42|4849.42|4849.42|4849.42|4848.26|4848.26|0
1606474700000|2020-11-27 10:58:20|4850.1|4850.1|4850.37|4850.37|4850.37|4850.37|4850.1|4850.1|0
1606474710000|2020-11-27 10:58:30|4850.24|4850.24|4850.12|4850.12|4850.24|4850.24|4850.12|4850.12|0
1606474720000|2020-11-27 10:58:40|4850.18|4850.18|4850.01|4850.01|4850.18|4850.18|4850.01|4850.01|0
1606474730000|2020-11-27 10:58:50|4849.84|4849.84|4850.53|4850.53|4850.53|4850.53|4849.84|4849.84|0
1606474740000|2020-11-27 10:59:00|4851.22|4851.22|4850.16|4850.16|4851.3|4851.3|4850.16|4850.16|0
1606474750000|2020-11-27 10:59:10|4849.57|4849.57|4848.37|4848.37|4849.57|4849.57|4848.12|4848.12|0
1606474760000|2020-11-27 10:59:20|4848.6|4848.6|4848.6|4848.6|4848.6|4848.6|4848.6|4848.6|0
1606474780000|2020-11-27 10:59:40|4848.69|4848.69|4848.55|4848.55|4848.69|4848.69|4848.55|4848.55|0
1606474800000|2020-11-27 11:00:00|4849.24|4849.24|4849.32|4849.32|4849.32|4849.32|4849.24|4849.24|0
1606474810000|2020-11-27 11:00:10|4849.19|4849.19|4849.44|4849.44|4849.44|4849.44|4849.19|4849.19|0
1606474820000|2020-11-27 11:00:20|4849.27|4849.27|4849.27|4849.27|4849.27|4849.27|4849.27|4849.27|0
1606474830000|2020-11-27 11:00:30|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|0
1606474850000|2020-11-27 11:00:50|4849.54|4849.54|4849.77|4849.77|4849.77|4849.77|4849.54|4849.54|0
1606474860000|2020-11-27 11:01:00|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|0
1606474880000|2020-11-27 11:01:20|4849.67|4849.67|4849.67|4849.67|4849.67|4849.67|4849.67|4849.67|0
1606474910000|2020-11-27 11:01:50|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|0
1606474930000|2020-11-27 11:02:10|4851.04|4851.04|4851.04|4851.04|4851.04|4851.04|4851.04|4851.04|0
1606474940000|2020-11-27 11:02:20|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|0
1606474950000|2020-11-27 11:02:30|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|0
1606474970000|2020-11-27 11:02:50|4850.07|4850.07|4850.09|4850.09|4850.33|4850.33|4850.07|4850.07|0
1606474980000|2020-11-27 11:03:00|4849.82|4849.82|4849.9|4849.9|4849.9|4849.9|4849.82|4849.82|0
1606474990000|2020-11-27 11:03:10|4850.19|4850.19|4850.19|4850.19|4850.19|4850.19|4850.19|4850.19|0
1606475000000|2020-11-27 11:03:20|4850.07|4850.07|4850.4|4850.4|4850.57|4850.57|4850.07|4850.07|0
1606475020000|2020-11-27 11:03:40|4850.27|4850.27|4849.45|4849.45|4850.27|4850.27|4849.45|4849.45|0
1606475030000|2020-11-27 11:03:50|4848.76|4848.76|4847.39|4847.39|4848.76|4848.76|4847.39|4847.39|0
1606475050000|2020-11-27 11:04:10|4846.92|4846.92|4846.92|4846.92|4846.92|4846.92|4846.92|4846.92|0
1606475060000|2020-11-27 11:04:20|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|0
1606475080000|2020-11-27 11:04:40|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|0
1606475140000|2020-11-27 11:05:40|4846.7|4846.7|4847.09|4847.09|4847.09|4847.09|4846.7|4846.7|0
1606475150000|2020-11-27 11:05:50|4846.86|4846.86|4846.86|4846.86|4846.86|4846.86|4846.86|4846.86|0
1606475160000|2020-11-27 11:06:00|4846.17|4846.17|4846.12|4846.12|4846.17|4846.17|4846.06|4846.06|0
1606475180000|2020-11-27 11:06:20|4845.98|4845.98|4845.85|4845.85|4845.98|4845.98|4845.85|4845.85|0
1606475190000|2020-11-27 11:06:30|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|0
1606475210000|2020-11-27 11:06:50|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|4846.62|0
1606475220000|2020-11-27 11:07:00|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|0
1606475230000|2020-11-27 11:07:10|4846.89|4846.89|4847.62|4847.62|4847.62|4847.62|4846.89|4846.89|0
1606475240000|2020-11-27 11:07:20|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|0
1606475270000|2020-11-27 11:07:50|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|0
1606475310000|2020-11-27 11:08:30|4847.4|4847.4|4847.4|4847.4|4847.4|4847.4|4847.4|4847.4|0
1606475320000|2020-11-27 11:08:40|4847.14|4847.14|4846.67|4846.67|4847.14|4847.14|4846.67|4846.67|0
1606475340000|2020-11-27 11:09:00|4846.9|4846.9|4846.96|4846.96|4846.96|4846.96|4846.9|4846.9|0
1606475350000|2020-11-27 11:09:10|4846.27|4846.27|4846.27|4846.27|4846.27|4846.27|4846.27|4846.27|0
1606475380000|2020-11-27 11:09:40|4846.5|4846.5|4846.64|4846.64|4846.64|4846.64|4846.5|4846.5|0
1606475400000|2020-11-27 11:10:00|4846.34|4846.34|4845.48|4845.48|4846.34|4846.34|4845.48|4845.48|0
1606475440000|2020-11-27 11:10:40|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|0
1606475470000|2020-11-27 11:11:10|4846.25|4846.25|4846.25|4846.25|4846.25|4846.25|4846.25|4846.25|0
1606475480000|2020-11-27 11:11:20|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|0
1606475490000|2020-11-27 11:11:30|4845.45|4845.45|4845.79|4845.79|4845.79|4845.79|4844.42|4844.42|0
1606475500000|2020-11-27 11:11:40|4845.91|4845.91|4846.76|4846.76|4846.76|4846.76|4845.91|4845.91|0
1606475510000|2020-11-27 11:11:50|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1606475520000|2020-11-27 11:12:00|4845.99|4845.99|4845.99|4845.99|4845.99|4845.99|4845.99|4845.99|0
1606475540000|2020-11-27 11:12:20|4846.85|4846.85|4847.28|4847.28|4847.28|4847.28|4846.85|4846.85|0
1606475560000|2020-11-27 11:12:40|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|0
1606475590000|2020-11-27 11:13:10|4847.28|4847.28|4849.06|4849.06|4849.06|4849.06|4847.28|4847.28|0
1606475600000|2020-11-27 11:13:20|4849.3|4849.3|4850.56|4850.56|4850.56|4850.56|4849.3|4849.3|0
1606475620000|2020-11-27 11:13:40|4850.96|4850.96|4852.25|4852.25|4852.25|4852.25|4850.96|4850.96|0
1606475630000|2020-11-27 11:13:50|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|0
1606475640000|2020-11-27 11:14:00|4852.42|4852.42|4852.42|4852.42|4852.42|4852.42|4852.42|4852.42|0
1606475670000|2020-11-27 11:14:30|4851.74|4851.74|4851.74|4851.74|4851.74|4851.74|4851.74|4851.74|0
1606475710000|2020-11-27 11:15:10|4851.05|4851.05|4851.16|4851.16|4851.16|4851.16|4850.36|4850.36|0
1606475720000|2020-11-27 11:15:20|4851.23|4851.23|4850.96|4850.96|4851.23|4851.23|4850.96|4850.96|0
1606475730000|2020-11-27 11:15:30|4850.28|4850.28|4849.78|4849.78|4850.28|4850.28|4849.59|4849.59|0
1606475740000|2020-11-27 11:15:40|4849.84|4849.84|4850.27|4850.27|4850.27|4850.27|4849.67|4849.67|0
1606475750000|2020-11-27 11:15:50|4850.96|4850.96|4850.9|4850.9|4850.96|4850.96|4850.9|4850.9|0
1606475780000|2020-11-27 11:16:20|4851.59|4851.59|4852.91|4852.91|4852.91|4852.91|4851.59|4851.59|0
1606475790000|2020-11-27 11:16:30|4853.08|4853.08|4852.31|4852.31|4853.08|4853.08|4852.31|4852.31|0
1606475800000|2020-11-27 11:16:40|4852.04|4852.04|4851.35|4851.35|4852.04|4852.04|4851.35|4851.35|0
1606475820000|2020-11-27 11:17:00|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|0
1606475830000|2020-11-27 11:17:10|4850.6|4850.6|4850.6|4850.6|4850.6|4850.6|4850.6|4850.6|0
1606475840000|2020-11-27 11:17:20|4850.47|4850.47|4850.24|4850.24|4850.47|4850.47|4850.24|4850.24|0
1606475860000|2020-11-27 11:17:40|4849.55|4849.55|4849.55|4849.55|4849.55|4849.55|4849.55|4849.55|0
1606475880000|2020-11-27 11:18:00|4849.31|4849.31|4849.31|4849.31|4849.31|4849.31|4849.31|4849.31|0
1606475890000|2020-11-27 11:18:10|4848.74|4848.74|4848.9|4848.9|4848.9|4848.9|4848.74|4848.74|0
1606475900000|2020-11-27 11:18:20|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|0
1606475960000|2020-11-27 11:19:20|4848.56|4848.56|4848.61|4848.61|4848.61|4848.61|4848.56|4848.56|0
1606475970000|2020-11-27 11:19:30|4848.28|4848.28|4847.89|4847.89|4848.28|4848.28|4847.46|4847.46|0
1606475980000|2020-11-27 11:19:40|4848.75|4848.75|4848.61|4848.61|4848.75|4848.75|4848.61|4848.61|0
1606476000000|2020-11-27 11:20:00|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|0
1606476010000|2020-11-27 11:20:10|4848.61|4848.61|4848.61|4848.61|4848.85|4848.85|4848.61|4848.61|0
1606476030000|2020-11-27 11:20:30|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|0
1606476040000|2020-11-27 11:20:40|4847.69|4847.69|4847.04|4847.04|4847.69|4847.69|4846.91|4846.91|0
1606476060000|2020-11-27 11:21:00|4846.8|4846.8|4846.41|4846.41|4846.88|4846.88|4846.41|4846.41|0
1606476090000|2020-11-27 11:21:30|4847.1|4847.1|4847.12|4847.12|4847.23|4847.23|4847.1|4847.1|0
1606476100000|2020-11-27 11:21:40|4846.98|4846.98|4846.3|4846.3|4846.98|4846.98|4846.3|4846.3|0
1606476110000|2020-11-27 11:21:50|4845.61|4845.61|4846.98|4846.98|4846.98|4846.98|4845.61|4845.61|0
1606476120000|2020-11-27 11:22:00|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|0
1606476140000|2020-11-27 11:22:20|4847.28|4847.28|4847.28|4847.28|4847.28|4847.28|4847.28|4847.28|0
1606476150000|2020-11-27 11:22:30|4847.97|4847.97|4847.97|4847.97|4847.97|4847.97|4847.97|4847.97|0
1606476170000|2020-11-27 11:22:50|4848.66|4848.66|4848.93|4848.93|4848.93|4848.93|4848.66|4848.66|0
1606476180000|2020-11-27 11:23:00|4849.16|4849.16|4849.08|4849.08|4849.16|4849.16|4849.08|4849.08|0
1606476200000|2020-11-27 11:23:20|4849.21|4849.21|4849|4849|4849.38|4849.38|4849|4849|0
1606476210000|2020-11-27 11:23:30|4848.73|4848.73|4848.37|4848.37|4848.73|4848.73|4848.37|4848.37|0
1606476220000|2020-11-27 11:23:40|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|0
1606476230000|2020-11-27 11:23:50|4848.39|4848.39|4848.47|4848.47|4848.47|4848.47|4848.39|4848.39|0
1606476280000|2020-11-27 11:24:40|4848.6|4848.6|4849.29|4849.29|4849.29|4849.29|4848.6|4848.6|0
1606476290000|2020-11-27 11:24:50|4849.17|4849.17|4849.01|4849.01|4849.17|4849.17|4849.01|4849.01|0
1606476310000|2020-11-27 11:25:10|4848.95|4848.95|4847.58|4847.58|4848.95|4848.95|4847.58|4847.58|0
1606476320000|2020-11-27 11:25:20|4847.52|4847.52|4847.29|4847.29|4847.52|4847.52|4847.05|4847.05|0
1606476340000|2020-11-27 11:25:40|4847.97|4847.97|4848.66|4848.66|4848.66|4848.66|4847.97|4847.97|0
1606476360000|2020-11-27 11:26:00|4848.5|4848.5|4847.68|4847.68|4848.5|4848.5|4847.68|4847.68|0
1606476370000|2020-11-27 11:26:10|4847.44|4847.44|4847.56|4847.56|4847.56|4847.56|4847.44|4847.44|0
1606476380000|2020-11-27 11:26:20|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|0
1606476400000|2020-11-27 11:26:40|4848.08|4848.08|4848.58|4848.58|4848.58|4848.58|4848.08|4848.08|0
1606476410000|2020-11-27 11:26:50|4848.8|4848.8|4848.69|4848.69|4848.8|4848.8|4848.69|4848.69|0
1606476420000|2020-11-27 11:27:00|4849.15|4849.15|4850.35|4850.35|4850.59|4850.59|4849.15|4849.15|0
1606476430000|2020-11-27 11:27:10|4850.47|4850.47|4851.15|4851.15|4851.15|4851.15|4850.47|4850.47|0
1606476470000|2020-11-27 11:27:50|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|0
1606476480000|2020-11-27 11:28:00|4850.79|4850.79|4849.04|4849.04|4850.79|4850.79|4849.04|4849.04|0
1606476490000|2020-11-27 11:28:10|4849.18|4849.18|4849.18|4849.18|4849.18|4849.18|4849.18|4849.18|0
1606476500000|2020-11-27 11:28:20|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|4849.41|0
1606476510000|2020-11-27 11:28:30|4848.72|4848.72|4848.64|4848.64|4848.72|4848.72|4848.64|4848.64|0
1606476560000|2020-11-27 11:29:20|4848.5|4848.5|4848.59|4848.59|4848.59|4848.59|4848.5|4848.5|0
1606476590000|2020-11-27 11:29:50|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|0
1606476600000|2020-11-27 11:30:00|4848.34|4848.34|4848.2|4848.2|4848.34|4848.34|4848.2|4848.2|0
1606476610000|2020-11-27 11:30:10|4848.89|4848.89|4848.66|4848.66|4848.89|4848.89|4848.66|4848.66|0
1606476620000|2020-11-27 11:30:20|4849.35|4849.35|4850.03|4850.03|4850.03|4850.03|4849.35|4849.35|0
1606476640000|2020-11-27 11:30:40|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|0
1606476660000|2020-11-27 11:31:00|4849.29|4849.29|4849.4|4849.4|4849.4|4849.4|4849.29|4849.29|0
1606476680000|2020-11-27 11:31:20|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|0
1606476700000|2020-11-27 11:31:40|4850.72|4850.72|4850.72|4850.72|4850.72|4850.72|4850.72|4850.72|0
1606476710000|2020-11-27 11:31:50|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|0
1606476730000|2020-11-27 11:32:10|4850.94|4850.94|4851.29|4851.29|4851.29|4851.29|4850.94|4850.94|0
1606476740000|2020-11-27 11:32:20|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|0
1606476750000|2020-11-27 11:32:30|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|0
1606476770000|2020-11-27 11:32:50|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|0
1606476780000|2020-11-27 11:33:00|4850.7|4850.7|4850.7|4850.7|4850.7|4850.7|4850.7|4850.7|0
1606476790000|2020-11-27 11:33:10|4850.65|4850.65|4850.65|4850.65|4850.65|4850.65|4850.65|4850.65|0
1606476820000|2020-11-27 11:33:40|4850.38|4850.38|4850.25|4850.25|4850.38|4850.38|4850.25|4850.25|0
1606476840000|2020-11-27 11:34:00|4849.56|4849.56|4849.64|4849.64|4849.64|4849.64|4849.56|4849.56|0
1606476850000|2020-11-27 11:34:10|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|0
1606476870000|2020-11-27 11:34:30|4850.11|4850.11|4850.11|4850.11|4850.11|4850.11|4850.11|4850.11|0
1606476900000|2020-11-27 11:35:00|4850.8|4850.8|4850.8|4850.8|4850.8|4850.8|4850.8|4850.8|0
1606476920000|2020-11-27 11:35:20|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|0
1606476960000|2020-11-27 11:36:00|4851.35|4851.35|4850.38|4850.38|4851.43|4851.43|4850.24|4850.24|0
1606476970000|2020-11-27 11:36:10|4850.32|4850.32|4849.91|4849.91|4850.32|4850.32|4849.91|4849.91|0
1606477030000|2020-11-27 11:37:10|4849.64|4849.64|4849.91|4849.91|4849.91|4849.91|4849.64|4849.64|0
1606477060000|2020-11-27 11:37:40|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|0
1606477070000|2020-11-27 11:37:50|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|0
1606477080000|2020-11-27 11:38:00|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|0
1606477110000|2020-11-27 11:38:30|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|0
1606477140000|2020-11-27 11:39:00|4849.47|4849.47|4849.55|4849.55|4849.55|4849.55|4849.47|4849.47|0
1606477150000|2020-11-27 11:39:10|4849.39|4849.39|4850.5|4850.5|4850.56|4850.56|4849.39|4849.39|0
1606477160000|2020-11-27 11:39:20|4850.73|4850.73|4850.83|4850.83|4850.97|4850.97|4850.73|4850.73|0
1606477180000|2020-11-27 11:39:40|4850.59|4850.59|4850.37|4850.37|4850.59|4850.59|4850.37|4850.37|0
1606477190000|2020-11-27 11:39:50|4850.31|4850.31|4849.85|4849.85|4850.31|4850.31|4849.85|4849.85|0
1606477200000|2020-11-27 11:40:00|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|0
1606477210000|2020-11-27 11:40:10|4850.07|4850.07|4849.44|4849.44|4850.07|4850.07|4849.38|4849.38|0
1606477220000|2020-11-27 11:40:20|4849.61|4849.61|4848.23|4848.23|4849.61|4849.61|4848.23|4848.23|0
1606477250000|2020-11-27 11:40:50|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|0
1606477260000|2020-11-27 11:41:00|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|0
1606477270000|2020-11-27 11:41:10|4847.55|4847.55|4846.62|4846.62|4847.55|4847.55|4846.62|4846.62|0
1606477280000|2020-11-27 11:41:20|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|4846.36|0
1606477290000|2020-11-27 11:41:30|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|0
1606477300000|2020-11-27 11:41:40|4846|4846|4846|4846|4846|4846|4846|4846|0
1606477310000|2020-11-27 11:41:50|4845.89|4845.89|4845.2|4845.2|4845.89|4845.89|4845.2|4845.2|0
1606477330000|2020-11-27 11:42:10|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|0
1606477340000|2020-11-27 11:42:20|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|0
1606477350000|2020-11-27 11:42:30|4846.88|4846.88|4847.04|4847.04|4847.04|4847.04|4846.88|4846.88|0
1606477360000|2020-11-27 11:42:40|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|0
1606477370000|2020-11-27 11:42:50|4848|4848|4848|4848|4848|4848|4848|4848|0
1606477440000|2020-11-27 11:44:00|4847.18|4847.18|4846.83|4846.83|4847.18|4847.18|4846.83|4846.83|0
1606477450000|2020-11-27 11:44:10|4846.14|4846.14|4845.45|4845.45|4846.14|4846.14|4845.45|4845.45|0
1606477470000|2020-11-27 11:44:30|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|0
1606477490000|2020-11-27 11:44:50|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|0
1606477510000|2020-11-27 11:45:10|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|0
1606477540000|2020-11-27 11:45:40|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|0
1606477570000|2020-11-27 11:46:10|4844.65|4844.65|4846.02|4846.02|4846.02|4846.02|4844.65|4844.65|0
1606477630000|2020-11-27 11:47:10|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|0
1606477650000|2020-11-27 11:47:30|4846.42|4846.42|4846.42|4846.42|4846.42|4846.42|4846.42|4846.42|0
1606477660000|2020-11-27 11:47:40|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|0
1606477670000|2020-11-27 11:47:50|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|0
1606477680000|2020-11-27 11:48:00|4847.06|4847.06|4846.66|4846.66|4847.06|4847.06|4846.66|4846.66|0
1606477690000|2020-11-27 11:48:10|4846.42|4846.42|4845.74|4845.74|4846.42|4846.42|4845.05|4845.05|0
1606477740000|2020-11-27 11:49:00|4845.91|4845.91|4845.22|4845.22|4845.91|4845.91|4845.22|4845.22|0
1606477750000|2020-11-27 11:49:10|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|0
1606477760000|2020-11-27 11:49:20|4845.11|4845.11|4845.79|4845.79|4845.79|4845.79|4845.11|4845.11|0
1606477790000|2020-11-27 11:49:50|4846.06|4846.06|4845.37|4845.37|4846.06|4846.06|4845.37|4845.37|0
1606477800000|2020-11-27 11:50:00|4846.06|4846.06|4846.06|4846.06|4846.06|4846.06|4846.06|4846.06|0
1606477810000|2020-11-27 11:50:10|4846|4846|4845.95|4845.95|4846|4846|4845.95|4845.95|0
1606477830000|2020-11-27 11:50:30|4845.71|4845.71|4845.71|4845.71|4845.71|4845.71|4845.71|4845.71|0
1606477840000|2020-11-27 11:50:40|4846.59|4846.59|4845.6|4845.6|4846.59|4846.59|4845.6|4845.6|0
1606477850000|2020-11-27 11:50:50|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|0
1606477860000|2020-11-27 11:51:00|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|0
1606477870000|2020-11-27 11:51:10|4843.81|4843.81|4842.86|4842.86|4843.81|4843.81|4842.86|4842.86|0
1606477880000|2020-11-27 11:51:20|4842.69|4842.69|4842|4842|4842.69|4842.69|4842|4842|0
1606477890000|2020-11-27 11:51:30|4842.69|4842.69|4844.06|4844.06|4844.06|4844.06|4842.69|4842.69|0
1606477910000|2020-11-27 11:51:50|4844.33|4844.33|4844.33|4844.33|4844.33|4844.33|4844.33|4844.33|0
1606477920000|2020-11-27 11:52:00|4843.41|4843.41|4843.41|4843.41|4843.41|4843.41|4843.41|4843.41|0
1606477930000|2020-11-27 11:52:10|4843.49|4843.49|4843.84|4843.84|4843.84|4843.84|4843.49|4843.49|0
1606477940000|2020-11-27 11:52:20|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1606477950000|2020-11-27 11:52:30|4844.01|4844.01|4843.84|4843.84|4844.01|4844.01|4843.84|4843.84|0
1606477960000|2020-11-27 11:52:40|4844.53|4844.53|4844.53|4844.53|4844.53|4844.53|4844.53|4844.53|0
1606477970000|2020-11-27 11:52:50|4844.76|4844.76|4845|4845|4845.68|4845.68|4844.76|4844.76|0
1606478020000|2020-11-27 11:53:40|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|0
1606478050000|2020-11-27 11:54:10|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|4844.17|0
1606478080000|2020-11-27 11:54:40|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|0
1606478090000|2020-11-27 11:54:50|4844.73|4844.73|4844.04|4844.04|4844.73|4844.73|4844.04|4844.04|0
1606478110000|2020-11-27 11:55:10|4844.98|4844.98|4844.74|4844.74|4844.98|4844.98|4844.74|4844.74|0
1606478120000|2020-11-27 11:55:20|4844.8|4844.8|4844.8|4844.8|4844.8|4844.8|4844.8|4844.8|0
1606478140000|2020-11-27 11:55:40|4844.93|4844.93|4845.07|4845.07|4845.07|4845.07|4844.93|4844.93|0
1606478150000|2020-11-27 11:55:50|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|0
1606478160000|2020-11-27 11:56:00|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|0
1606478180000|2020-11-27 11:56:20|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|0
1606478190000|2020-11-27 11:56:30|4844.75|4844.75|4844.64|4844.64|4844.75|4844.75|4844.64|4844.64|0
1606478210000|2020-11-27 11:56:50|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|0
1606478230000|2020-11-27 11:57:10|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|0
1606478240000|2020-11-27 11:57:20|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|0
1606478260000|2020-11-27 11:57:40|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|0
1606478270000|2020-11-27 11:57:50|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|0
1606478300000|2020-11-27 11:58:20|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|0
1606478310000|2020-11-27 11:58:30|4844.73|4844.73|4844.73|4844.73|4844.73|4844.73|4844.73|4844.73|0
1606478320000|2020-11-27 11:58:40|4844.59|4844.59|4843.9|4843.9|4844.59|4844.59|4843.9|4843.9|0
1606478330000|2020-11-27 11:58:50|4843.82|4843.82|4843.74|4843.74|4843.82|4843.82|4843.74|4843.74|0
1606478370000|2020-11-27 11:59:30|4844.43|4844.43|4845.11|4845.11|4845.11|4845.11|4844.43|4844.43|0
1606478390000|2020-11-27 11:59:50|4845.25|4845.25|4845.7|4845.7|4845.7|4845.7|4845.25|4845.25|0
1606478400000|2020-11-27 12:00:00|4848.45|4848.45|4847.07|4847.07|4848.45|4848.45|4847.07|4847.07|0
1606478430000|2020-11-27 12:00:30|4847.76|4847.76|4847.65|4847.65|4847.76|4847.76|4847.65|4847.65|0
1606478440000|2020-11-27 12:00:40|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|0
1606478460000|2020-11-27 12:01:00|4849.71|4849.71|4849.71|4849.71|4849.71|4849.71|4849.71|4849.71|0
1606478470000|2020-11-27 12:01:10|4849.02|4849.02|4849.71|4849.71|4849.71|4849.71|4849.02|4849.02|0
1606478480000|2020-11-27 12:01:20|4850.11|4850.11|4850.11|4850.11|4850.11|4850.11|4850.11|4850.11|0
1606478490000|2020-11-27 12:01:30|4848.73|4848.73|4848.05|4848.05|4848.73|4848.73|4848.05|4848.05|0
1606478500000|2020-11-27 12:01:40|4847.78|4847.78|4847.09|4847.09|4847.78|4847.78|4847.09|4847.09|0
1606478510000|2020-11-27 12:01:50|4846.76|4846.76|4846.08|4846.08|4846.76|4846.76|4846.08|4846.08|0
1606478530000|2020-11-27 12:02:10|4846.24|4846.24|4846.24|4846.24|4846.24|4846.24|4846.24|4846.24|0
1606478550000|2020-11-27 12:02:30|4846.93|4846.93|4847.01|4847.01|4847.01|4847.01|4846.93|4846.93|0
1606478560000|2020-11-27 12:02:40|4847.09|4847.09|4846.86|4846.86|4847.09|4847.09|4846.86|4846.86|0
1606478580000|2020-11-27 12:03:00|4847.55|4847.55|4848.55|4848.55|4848.55|4848.55|4847.55|4847.55|0
1606478600000|2020-11-27 12:03:20|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1606478610000|2020-11-27 12:03:30|4848.55|4848.55|4849.24|4849.24|4849.24|4849.24|4848.55|4848.55|0
1606478650000|2020-11-27 12:04:10|4849.92|4849.92|4849.24|4849.24|4849.92|4849.92|4849.24|4849.24|0
1606478660000|2020-11-27 12:04:20|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|0
1606478680000|2020-11-27 12:04:40|4849.5|4849.5|4849.5|4849.5|4849.5|4849.5|4849.5|4849.5|0
1606478690000|2020-11-27 12:04:50|4849.56|4849.56|4848.82|4848.82|4849.56|4849.56|4848.82|4848.82|0
1606478730000|2020-11-27 12:05:30|4848.73|4848.73|4848.65|4848.65|4848.73|4848.73|4848.65|4848.65|0
1606478740000|2020-11-27 12:05:40|4848.38|4848.38|4847.83|4847.83|4848.38|4848.38|4847.56|4847.56|0
1606478760000|2020-11-27 12:06:00|4847.6|4847.6|4847.83|4847.83|4847.83|4847.83|4847.6|4847.6|0
1606478780000|2020-11-27 12:06:20|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|0
1606478800000|2020-11-27 12:06:40|4849.21|4849.21|4849.21|4849.21|4849.21|4849.21|4849.21|4849.21|0
1606478820000|2020-11-27 12:07:00|4850.16|4850.16|4851.16|4851.16|4851.16|4851.16|4850.16|4850.16|0
1606478840000|2020-11-27 12:07:20|4852.54|4852.54|4852.54|4852.54|4852.54|4852.54|4852.54|4852.54|0
1606478850000|2020-11-27 12:07:30|4852.46|4852.46|4852.46|4852.46|4852.46|4852.46|4852.46|4852.46|0
1606478860000|2020-11-27 12:07:40|4852.57|4852.57|4852.63|4852.63|4852.63|4852.63|4852.57|4852.57|0
1606478870000|2020-11-27 12:07:50|4852.69|4852.69|4852.69|4852.69|4852.69|4852.69|4852.69|4852.69|0
1606478880000|2020-11-27 12:08:00|4852.74|4852.74|4853.96|4853.96|4853.96|4853.96|4852.74|4852.74|0
1606478890000|2020-11-27 12:08:10|4854.65|4854.65|4854.65|4854.65|4854.65|4854.65|4854.65|4854.65|0
1606478910000|2020-11-27 12:08:30|4853.96|4853.96|4853.96|4853.96|4853.96|4853.96|4853.96|4853.96|0
1606478940000|2020-11-27 12:09:00|4853.69|4853.69|4854.38|4854.38|4854.38|4854.38|4853.69|4853.69|0
1606478990000|2020-11-27 12:09:50|4855.07|4855.07|4855.13|4855.13|4855.13|4855.13|4855.07|4855.07|0
1606479010000|2020-11-27 12:10:10|4854.99|4854.99|4854.91|4854.91|4854.99|4854.99|4854.91|4854.91|0
1606479020000|2020-11-27 12:10:20|4854.22|4854.22|4854.22|4854.22|4854.22|4854.22|4854.22|4854.22|0
1606479050000|2020-11-27 12:10:50|4853.54|4853.54|4853.54|4853.54|4853.54|4853.54|4853.54|4853.54|0
1606479060000|2020-11-27 12:11:00|4852.85|4852.85|4852.85|4852.85|4852.85|4852.85|4852.85|4852.85|0
1606479090000|2020-11-27 12:11:30|4852.77|4852.77|4852.77|4852.77|4852.77|4852.77|4852.77|4852.77|0
1606479110000|2020-11-27 12:11:50|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|0
1606479120000|2020-11-27 12:12:00|4852|4852|4850.84|4850.84|4852|4852|4850.84|4850.84|0
1606479180000|2020-11-27 12:13:00|4850.78|4850.78|4850.73|4850.73|4850.78|4850.78|4850.73|4850.73|0
1606479190000|2020-11-27 12:13:10|4850.04|4850.04|4849.93|4849.93|4850.04|4850.04|4849.93|4849.93|0
1606479210000|2020-11-27 12:13:30|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|0
1606479220000|2020-11-27 12:13:40|4849.47|4849.47|4849.47|4849.47|4849.47|4849.47|4849.47|4849.47|0
1606479230000|2020-11-27 12:13:50|4848.55|4848.55|4847.86|4847.86|4848.55|4848.55|4847.86|4847.86|0
1606479240000|2020-11-27 12:14:00|4847.69|4847.69|4847.78|4847.78|4847.78|4847.78|4847.69|4847.69|0
1606479250000|2020-11-27 12:14:10|4847.66|4847.66|4847.66|4847.66|4847.66|4847.66|4847.66|4847.66|0
1606479300000|2020-11-27 12:15:00|4847.43|4847.43|4847.43|4847.43|4847.43|4847.43|4847.43|4847.43|0
1606479310000|2020-11-27 12:15:10|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|0
1606479320000|2020-11-27 12:15:20|4847.68|4847.68|4847.59|4847.59|4847.68|4847.68|4847.59|4847.59|0
1606479360000|2020-11-27 12:16:00|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|0
1606479370000|2020-11-27 12:16:10|4847.85|4847.85|4847.6|4847.6|4847.85|4847.85|4847.6|4847.6|0
1606479380000|2020-11-27 12:16:20|4847.33|4847.33|4845.96|4845.96|4847.33|4847.33|4845.96|4845.96|0
1606479420000|2020-11-27 12:17:00|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|0
1606479440000|2020-11-27 12:17:20|4845.04|4845.04|4845.72|4845.72|4845.72|4845.72|4845.04|4845.04|0
1606479480000|2020-11-27 12:18:00|4845.49|4845.49|4845.49|4845.49|4845.49|4845.49|4845.49|4845.49|0
1606479510000|2020-11-27 12:18:30|4845.61|4845.61|4845.36|4845.36|4845.61|4845.61|4845.36|4845.36|0
1606479530000|2020-11-27 12:18:50|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|0
1606479540000|2020-11-27 12:19:00|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|0
1606479560000|2020-11-27 12:19:20|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|0
1606479580000|2020-11-27 12:19:40|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|0
1606479600000|2020-11-27 12:20:00|4844.87|4844.87|4845.93|4845.93|4846.62|4846.62|4844.87|4844.87|0
1606479610000|2020-11-27 12:20:10|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|0
1606479630000|2020-11-27 12:20:30|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|0
1606479640000|2020-11-27 12:20:40|4844.88|4844.88|4844.88|4844.88|4844.88|4844.88|4844.88|4844.88|0
1606479660000|2020-11-27 12:21:00|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|4844.19|0
1606479670000|2020-11-27 12:21:10|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|0
1606479680000|2020-11-27 12:21:20|4843.83|4843.83|4843.77|4843.77|4843.83|4843.83|4843.77|4843.77|0
1606479710000|2020-11-27 12:21:50|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|0
1606479720000|2020-11-27 12:22:00|4843.03|4843.03|4843.03|4843.03|4843.03|4843.03|4843.03|4843.03|0
1606479740000|2020-11-27 12:22:20|4842.97|4842.97|4842.97|4842.97|4842.97|4842.97|4842.97|4842.97|0
1606479750000|2020-11-27 12:22:30|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|0
1606479790000|2020-11-27 12:23:10|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|0
1606479830000|2020-11-27 12:23:50|4843.41|4843.41|4843.49|4843.49|4843.49|4843.49|4843.41|4843.41|0
1606479840000|2020-11-27 12:24:00|4844.18|4844.18|4844.26|4844.26|4844.26|4844.26|4844.18|4844.18|0
1606479850000|2020-11-27 12:24:10|4844.43|4844.43|4844.7|4844.7|4844.7|4844.7|4844.43|4844.43|0
1606479860000|2020-11-27 12:24:20|4845.39|4845.39|4845.86|4845.86|4845.86|4845.86|4845.39|4845.39|0
1606479870000|2020-11-27 12:24:30|4845.62|4845.62|4845.22|4845.22|4845.62|4845.62|4845.22|4845.22|0
1606479880000|2020-11-27 12:24:40|4845.36|4845.36|4845.36|4845.36|4845.36|4845.36|4845.36|4845.36|0
1606479890000|2020-11-27 12:24:50|4844.67|4844.67|4844.4|4844.4|4844.67|4844.67|4844.4|4844.4|0
1606479900000|2020-11-27 12:25:00|4844.34|4844.34|4844.34|4844.34|4844.34|4844.34|4844.34|4844.34|0
1606479910000|2020-11-27 12:25:10|4844.21|4844.21|4844.21|4844.21|4844.21|4844.21|4844.21|4844.21|0
1606479920000|2020-11-27 12:25:20|4844.27|4844.27|4844.33|4844.33|4844.33|4844.33|4844.27|4844.27|0
1606479950000|2020-11-27 12:25:50|4844.46|4844.46|4844.62|4844.62|4844.62|4844.62|4844.46|4844.46|0
1606479970000|2020-11-27 12:26:10|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|0
1606479980000|2020-11-27 12:26:20|4844.14|4844.14|4844.14|4844.14|4844.14|4844.14|4844.14|4844.14|0
1606479990000|2020-11-27 12:26:30|4844.06|4844.06|4843.98|4843.98|4844.06|4844.06|4843.98|4843.98|0
1606480000000|2020-11-27 12:26:40|4843.71|4843.71|4843.71|4843.71|4843.71|4843.71|4843.71|4843.71|0
1606480020000|2020-11-27 12:27:00|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|0
1606480030000|2020-11-27 12:27:10|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|0
1606480050000|2020-11-27 12:27:30|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|0
1606480060000|2020-11-27 12:27:40|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1606480070000|2020-11-27 12:27:50|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|0
1606480100000|2020-11-27 12:28:20|4844.69|4844.69|4844.58|4844.58|4844.69|4844.69|4844.58|4844.58|0
1606480110000|2020-11-27 12:28:30|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|0
1606480120000|2020-11-27 12:28:40|4844.52|4844.52|4844.75|4844.75|4844.75|4844.75|4844.52|4844.52|0
1606480130000|2020-11-27 12:28:50|4844.81|4844.81|4844.65|4844.65|4844.81|4844.81|4844.4|4844.4|0
1606480190000|2020-11-27 12:29:50|4843.96|4843.96|4843.96|4843.96|4843.96|4843.96|4843.96|4843.96|0
1606480220000|2020-11-27 12:30:20|4844.09|4844.09|4843.96|4843.96|4844.09|4844.09|4843.96|4843.96|0
1606480260000|2020-11-27 12:31:00|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1606480270000|2020-11-27 12:31:10|4843.41|4843.41|4843.49|4843.49|4843.49|4843.49|4843.41|4843.41|0
1606480300000|2020-11-27 12:31:40|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|0
1606480320000|2020-11-27 12:32:00|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1606480330000|2020-11-27 12:32:10|4842.81|4842.81|4842.92|4842.92|4842.92|4842.92|4842.81|4842.81|0
1606480340000|2020-11-27 12:32:20|4842.98|4842.98|4842.98|4842.98|4842.98|4842.98|4842.98|4842.98|0
1606480350000|2020-11-27 12:32:30|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|0
1606480360000|2020-11-27 12:32:40|4843.03|4843.03|4843.8|4843.8|4843.8|4843.8|4843.03|4843.03|0
1606480370000|2020-11-27 12:32:50|4843.93|4843.93|4843.93|4843.93|4843.93|4843.93|4843.93|4843.93|0
1606480380000|2020-11-27 12:33:00|4844.16|4844.16|4844.16|4844.16|4844.16|4844.16|4844.16|4844.16|0
1606480410000|2020-11-27 12:33:30|4844.29|4844.29|4844.29|4844.29|4844.29|4844.29|4844.29|4844.29|0
1606480420000|2020-11-27 12:33:40|4844.16|4844.16|4844.16|4844.16|4844.16|4844.16|4844.16|4844.16|0
1606480450000|2020-11-27 12:34:10|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|0
1606480460000|2020-11-27 12:34:20|4845.38|4845.38|4845.25|4845.25|4845.38|4845.38|4845.25|4845.25|0
1606480520000|2020-11-27 12:35:20|4845.12|4845.12|4845.12|4845.12|4845.12|4845.12|4845.12|4845.12|0
1606480530000|2020-11-27 12:35:30|4844.98|4844.98|4844.29|4844.29|4844.98|4844.98|4844.29|4844.29|0
1606480540000|2020-11-27 12:35:40|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|0
1606480570000|2020-11-27 12:36:10|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1606480660000|2020-11-27 12:37:40|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|0
1606480680000|2020-11-27 12:38:00|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|0
1606480710000|2020-11-27 12:38:30|4844.73|4844.73|4844.05|4844.05|4844.73|4844.73|4844.05|4844.05|0
1606480720000|2020-11-27 12:38:40|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|0
1606480730000|2020-11-27 12:38:50|4843.13|4843.13|4843.22|4843.22|4843.22|4843.22|4842.99|4842.99|0
1606480750000|2020-11-27 12:39:10|4843.34|4843.34|4843.4|4843.4|4843.4|4843.4|4843.34|4843.34|0
1606480760000|2020-11-27 12:39:20|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|0
1606480800000|2020-11-27 12:40:00|4843.45|4843.45|4843.42|4843.42|4843.5|4843.5|4843.42|4843.42|0
1606480810000|2020-11-27 12:40:10|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|0
1606480820000|2020-11-27 12:40:20|4844.4|4844.4|4844.4|4844.4|4844.4|4844.4|4844.4|4844.4|0
1606480860000|2020-11-27 12:41:00|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|0
1606480930000|2020-11-27 12:42:10|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|0
1606480950000|2020-11-27 12:42:30|4844.49|4844.49|4844.52|4844.52|4844.52|4844.52|4844.32|4844.32|0
1606480960000|2020-11-27 12:42:40|4844.57|4844.57|4844.57|4844.57|4844.57|4844.57|4844.57|4844.57|0
1606480990000|2020-11-27 12:43:10|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|0
1606481020000|2020-11-27 12:43:40|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|0
1606481110000|2020-11-27 12:45:10|4844.21|4844.21|4844.21|4844.21|4844.21|4844.21|4844.21|4844.21|0
1606481120000|2020-11-27 12:45:20|4844.44|4844.44|4844.61|4844.61|4844.61|4844.61|4844.44|4844.44|0
1606481160000|2020-11-27 12:46:00|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1606481170000|2020-11-27 12:46:10|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|4844.05|0
1606481200000|2020-11-27 12:46:40|4844.74|4844.74|4844.74|4844.74|4844.74|4844.74|4844.74|4844.74|0
1606481220000|2020-11-27 12:47:00|4844.97|4844.97|4845.66|4845.66|4845.66|4845.66|4844.97|4844.97|0
1606481250000|2020-11-27 12:47:30|4845.79|4845.79|4845.79|4845.79|4845.79|4845.79|4845.79|4845.79|0
1606481260000|2020-11-27 12:47:40|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|0
1606481270000|2020-11-27 12:47:50|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|0
1606481280000|2020-11-27 12:48:00|4845.53|4845.53|4845.53|4845.53|4845.53|4845.53|4845.53|4845.53|0
1606481290000|2020-11-27 12:48:10|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|0
1606481310000|2020-11-27 12:48:30|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|0
1606481340000|2020-11-27 12:49:00|4846.23|4846.23|4845.98|4845.98|4846.23|4846.23|4845.98|4845.98|0
1606481360000|2020-11-27 12:49:20|4846.16|4846.16|4846.21|4846.21|4846.21|4846.21|4846.16|4846.16|0
1606481370000|2020-11-27 12:49:30|4846.05|4846.05|4846.05|4846.05|4846.05|4846.05|4846.05|4846.05|0
1606481390000|2020-11-27 12:49:50|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|4845.73|0
1606481410000|2020-11-27 12:50:10|4845.68|4845.68|4845.68|4845.68|4845.68|4845.68|4845.68|4845.68|0
1606481440000|2020-11-27 12:50:40|4845.81|4845.81|4845.12|4845.12|4845.81|4845.81|4845.12|4845.12|0
1606481480000|2020-11-27 12:51:20|4845.24|4845.24|4845.29|4845.29|4845.29|4845.29|4845.24|4845.24|0
1606481490000|2020-11-27 12:51:30|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|0
1606481510000|2020-11-27 12:51:50|4845.29|4845.29|4845.24|4845.24|4845.29|4845.29|4845.24|4845.24|0
1606481530000|2020-11-27 12:52:10|4845.29|4845.29|4845.16|4845.16|4845.29|4845.29|4845.16|4845.16|0
1606481540000|2020-11-27 12:52:20|4845.24|4845.24|4845.24|4845.24|4845.24|4845.24|4845.24|4845.24|0
1606481550000|2020-11-27 12:52:30|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|4844.55|0
1606481570000|2020-11-27 12:52:50|4844.64|4844.64|4845.54|4845.54|4845.54|4845.54|4844.64|4844.64|0
1606481590000|2020-11-27 12:53:10|4845.46|4845.46|4845.46|4845.46|4845.46|4845.46|4845.46|4845.46|0
1606481600000|2020-11-27 12:53:20|4844.77|4844.77|4844.64|4844.64|4844.77|4844.77|4844.64|4844.64|0
1606481620000|2020-11-27 12:53:40|4844.52|4844.52|4844.41|4844.41|4844.52|4844.52|4844.41|4844.41|0
1606481630000|2020-11-27 12:53:50|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|0
1606481640000|2020-11-27 12:54:00|4844.51|4844.51|4844.64|4844.64|4844.64|4844.64|4844.51|4844.51|0
1606481750000|2020-11-27 12:55:50|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|0
1606481820000|2020-11-27 12:57:00|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1606481830000|2020-11-27 12:57:10|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|0
1606481840000|2020-11-27 12:57:20|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|4845.05|0
1606481850000|2020-11-27 12:57:30|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|0
1606481860000|2020-11-27 12:57:40|4844.31|4844.31|4844.25|4844.25|4844.31|4844.31|4844.25|4844.25|0
1606481880000|2020-11-27 12:58:00|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|4843.98|0
1606481930000|2020-11-27 12:58:50|4843.75|4843.75|4843.75|4843.75|4843.75|4843.75|4843.75|4843.75|0
1606481940000|2020-11-27 12:59:00|4843.92|4843.92|4843.86|4843.86|4843.92|4843.92|4843.8|4843.8|0
1606481960000|2020-11-27 12:59:20|4843.17|4843.17|4842.49|4842.49|4843.17|4843.17|4842.49|4842.49|0
1606482000000|2020-11-27 13:00:00|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|0
1606482030000|2020-11-27 13:00:30|4842.61|4842.61|4842.61|4842.61|4842.61|4842.61|4842.61|4842.61|0
1606482040000|2020-11-27 13:00:40|4842.74|4842.74|4843.04|4843.04|4843.17|4843.17|4842.74|4842.74|0
1606482050000|2020-11-27 13:00:50|4843.73|4843.73|4843.73|4843.73|4843.73|4843.73|4843.73|4843.73|0
1606482060000|2020-11-27 13:01:00|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|0
1606482080000|2020-11-27 13:01:20|4843.81|4843.81|4843.81|4843.81|4843.81|4843.81|4843.81|4843.81|0
1606482140000|2020-11-27 13:02:20|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|0
1606482150000|2020-11-27 13:02:30|4844.64|4844.64|4844.64|4844.64|4844.64|4844.64|4844.64|4844.64|0
1606482160000|2020-11-27 13:02:40|4844.4|4844.4|4844.17|4844.17|4844.4|4844.4|4844.17|4844.17|0
1606482170000|2020-11-27 13:02:50|4844.09|4844.09|4844.03|4844.03|4844.09|4844.09|4844.03|4844.03|0
1606482180000|2020-11-27 13:03:00|4843.9|4843.9|4843.76|4843.76|4843.9|4843.9|4843.76|4843.76|0
1606482210000|2020-11-27 13:03:30|4843.07|4843.07|4843.07|4843.07|4843.07|4843.07|4843.07|4843.07|0
1606482220000|2020-11-27 13:03:40|4842.78|4842.78|4842.78|4842.78|4842.78|4842.78|4842.78|4842.78|0
1606482230000|2020-11-27 13:03:50|4842.09|4842.09|4841.77|4841.77|4842.09|4842.09|4841.77|4841.77|0
1606482240000|2020-11-27 13:04:00|4841.09|4841.09|4841.09|4841.09|4841.09|4841.09|4841.09|4841.09|0
1606482250000|2020-11-27 13:04:10|4840.95|4840.95|4840.58|4840.58|4840.95|4840.95|4840.58|4840.58|0
1606482270000|2020-11-27 13:04:30|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|4840.32|0
1606482280000|2020-11-27 13:04:40|4840.18|4840.18|4840.18|4840.18|4840.18|4840.18|4840.18|4840.18|0
1606482290000|2020-11-27 13:04:50|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|0
1606482300000|2020-11-27 13:05:00|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|0
1606482310000|2020-11-27 13:05:10|4839.19|4839.19|4839.19|4839.19|4839.19|4839.19|4839.19|4839.19|0
1606482360000|2020-11-27 13:06:00|4839.42|4839.42|4839.59|4839.59|4839.59|4839.59|4839.42|4839.42|0
1606482370000|2020-11-27 13:06:10|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|0
1606482400000|2020-11-27 13:06:40|4839.13|4839.13|4838.45|4838.45|4839.13|4839.13|4838.45|4838.45|0
1606482420000|2020-11-27 13:07:00|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|0
1606482440000|2020-11-27 13:07:20|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|4838.31|0
1606482450000|2020-11-27 13:07:30|4837.62|4837.62|4836.8|4836.8|4837.62|4837.62|4836.8|4836.8|0
1606482470000|2020-11-27 13:07:50|4836.12|4836.12|4835.43|4835.43|4836.12|4836.12|4835.43|4835.43|0
1606482480000|2020-11-27 13:08:00|4835.49|4835.49|4835.49|4835.49|4835.49|4835.49|4835.49|4835.49|0
1606482490000|2020-11-27 13:08:10|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|0
1606482510000|2020-11-27 13:08:30|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|0
1606482520000|2020-11-27 13:08:40|4834.72|4834.72|4834.72|4834.72|4834.72|4834.72|4834.72|4834.72|0
1606482540000|2020-11-27 13:09:00|4834.02|4834.02|4833.1|4833.1|4834.02|4834.02|4833.1|4833.1|0
1606482550000|2020-11-27 13:09:10|4832.86|4832.86|4832.37|4832.37|4832.86|4832.86|4832.37|4832.37|0
1606482570000|2020-11-27 13:09:30|4831.83|4831.83|4831.88|4831.88|4832.3|4832.3|4831.61|4831.61|0
1606482590000|2020-11-27 13:09:50|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|0
1606482610000|2020-11-27 13:10:10|4832|4832|4832.69|4832.69|4832.69|4832.69|4832|4832|0
1606482640000|2020-11-27 13:10:40|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|4832.63|0
1606482680000|2020-11-27 13:11:20|4832.71|4832.71|4833.89|4833.89|4833.89|4833.89|4832.71|4832.71|0
1606482690000|2020-11-27 13:11:30|4834.03|4834.03|4834.03|4834.03|4834.03|4834.03|4834.03|4834.03|0
1606482700000|2020-11-27 13:11:40|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|0
1606482730000|2020-11-27 13:12:10|4835|4835|4835|4835|4835|4835|4835|4835|0
1606482760000|2020-11-27 13:12:40|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|0
1606482770000|2020-11-27 13:12:50|4833.38|4833.38|4833.21|4833.21|4833.38|4833.38|4833.21|4833.21|0
1606482780000|2020-11-27 13:13:00|4833.07|4833.07|4833.07|4833.07|4833.07|4833.07|4833.07|4833.07|0
1606482790000|2020-11-27 13:13:10|4832.39|4832.39|4831.52|4831.52|4832.39|4832.39|4831.52|4831.52|0
1606482830000|2020-11-27 13:13:50|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|4831.29|0
1606482840000|2020-11-27 13:14:00|4831.05|4831.05|4831.52|4831.52|4831.52|4831.52|4831.05|4831.05|0
1606482850000|2020-11-27 13:14:10|4831.75|4831.75|4831.84|4831.84|4831.84|4831.84|4831.75|4831.75|0
1606482860000|2020-11-27 13:14:20|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|0
1606482880000|2020-11-27 13:14:40|4832.34|4832.34|4832.09|4832.09|4832.34|4832.34|4832.09|4832.09|0
1606482900000|2020-11-27 13:15:00|4832.03|4832.03|4831.8|4831.8|4832.03|4832.03|4831.8|4831.8|0
1606482910000|2020-11-27 13:15:10|4831.72|4831.72|4831.88|4831.88|4831.88|4831.88|4831.72|4831.72|0
1606482970000|2020-11-27 13:16:10|4832.02|4832.02|4832.02|4832.02|4832.02|4832.02|4832.02|4832.02|0
1606482980000|2020-11-27 13:16:20|4832.7|4832.7|4831.78|4831.78|4832.7|4832.7|4831.78|4831.78|0
1606483000000|2020-11-27 13:16:40|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|0
1606483010000|2020-11-27 13:16:50|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|0
1606483040000|2020-11-27 13:17:20|4832.77|4832.77|4832.9|4832.9|4832.9|4832.9|4832.77|4832.77|0
1606483080000|2020-11-27 13:18:00|4832.96|4832.96|4833.02|4833.02|4833.02|4833.02|4832.96|4832.96|0
1606483090000|2020-11-27 13:18:10|4833.7|4833.7|4833.87|4833.87|4833.87|4833.87|4833.7|4833.7|0
1606483120000|2020-11-27 13:18:40|4833.74|4833.74|4833.74|4833.74|4833.74|4833.74|4833.74|4833.74|0
1606483130000|2020-11-27 13:18:50|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|0
1606483140000|2020-11-27 13:19:00|4832.53|4832.53|4832.45|4832.45|4832.53|4832.53|4832.45|4832.45|0
1606483150000|2020-11-27 13:19:10|4832.68|4832.68|4832.92|4832.92|4832.92|4832.92|4832.68|4832.68|0
1606483200000|2020-11-27 13:20:00|4833.03|4833.03|4833.66|4833.66|4833.72|4833.72|4833.03|4833.03|0
1606483210000|2020-11-27 13:20:10|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|0
1606483240000|2020-11-27 13:20:40|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|0
1606483330000|2020-11-27 13:22:10|4833.61|4833.61|4833.61|4833.61|4833.61|4833.61|4833.61|4833.61|0
1606483340000|2020-11-27 13:22:20|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|0
1606483370000|2020-11-27 13:22:50|4834.53|4834.53|4834.84|4834.84|4834.84|4834.84|4834.53|4834.53|0
1606483380000|2020-11-27 13:23:00|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|0
1606483410000|2020-11-27 13:23:30|4834.84|4834.84|4834.84|4834.84|4834.84|4834.84|4834.84|4834.84|0
1606483420000|2020-11-27 13:23:40|4834.76|4834.76|4834.74|4834.74|4834.87|4834.87|4834.63|4834.63|0
1606483440000|2020-11-27 13:24:00|4834.51|4834.51|4834.45|4834.45|4834.51|4834.51|4834.45|4834.45|0
1606483450000|2020-11-27 13:24:10|4833.76|4833.76|4833.76|4833.76|4833.76|4833.76|4833.76|4833.76|0
1606483460000|2020-11-27 13:24:20|4834.23|4834.23|4834.23|4834.23|4834.23|4834.23|4834.23|4834.23|0
1606483480000|2020-11-27 13:24:40|4834.15|4834.15|4834.15|4834.15|4834.15|4834.15|4834.15|4834.15|0
1606483550000|2020-11-27 13:25:50|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|4834.31|0
1606483590000|2020-11-27 13:26:30|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|0
1606483600000|2020-11-27 13:26:40|4833.79|4833.79|4833.21|4833.21|4833.79|4833.79|4833.21|4833.21|0
1606483630000|2020-11-27 13:27:10|4833.07|4833.07|4832.38|4832.38|4833.07|4833.07|4832.38|4832.38|0
1606483660000|2020-11-27 13:27:40|4832.27|4832.27|4832|4832|4832.27|4832.27|4832|4832|0
1606483680000|2020-11-27 13:28:00|4832.69|4832.69|4832.69|4832.69|4832.69|4832.69|4832.69|4832.69|0
1606483710000|2020-11-27 13:28:30|4832.92|4832.92|4833.27|4833.27|4833.27|4833.27|4832.92|4832.92|0
1606483720000|2020-11-27 13:28:40|4833.21|4833.21|4833.15|4833.15|4833.21|4833.21|4833.15|4833.15|0
1606483730000|2020-11-27 13:28:50|4832.92|4832.92|4832.86|4832.86|4832.92|4832.92|4832.86|4832.86|0
1606483740000|2020-11-27 13:29:00|4833.55|4833.55|4833.55|4833.55|4833.55|4833.55|4833.55|4833.55|0
1606483780000|2020-11-27 13:29:40|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|0
1606483790000|2020-11-27 13:29:50|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|0
1606483800000|2020-11-27 13:30:00|4834.43|4834.43|4834.67|4834.67|4834.67|4834.67|4834.43|4834.43|0
1606483840000|2020-11-27 13:30:40|4834.5|4834.5|4834.5|4834.5|4834.5|4834.5|4834.5|4834.5|0
1606483860000|2020-11-27 13:31:00|4834.41|4834.41|4833.95|4833.95|4834.41|4834.41|4833.95|4833.95|0
1606483870000|2020-11-27 13:31:10|4834.28|4834.28|4834.28|4834.28|4834.28|4834.28|4834.28|4834.28|0
1606483940000|2020-11-27 13:32:20|4834.34|4834.34|4835.02|4835.02|4835.02|4835.02|4834.34|4834.34|0
1606483950000|2020-11-27 13:32:30|4835.71|4835.71|4835.71|4835.71|4835.71|4835.71|4835.71|4835.71|0
1606483990000|2020-11-27 13:33:10|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|0
1606484020000|2020-11-27 13:33:40|4835.57|4835.57|4835.57|4835.57|4835.57|4835.57|4835.57|4835.57|0
1606484050000|2020-11-27 13:34:10|4834.89|4834.89|4834.54|4834.54|4834.89|4834.89|4834.54|4834.54|0
1606484060000|2020-11-27 13:34:20|4834.45|4834.45|4834.45|4834.45|4834.45|4834.45|4834.45|4834.45|0
1606484070000|2020-11-27 13:34:30|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|0
1606484090000|2020-11-27 13:34:50|4833.65|4833.65|4833.65|4833.65|4833.65|4833.65|4833.65|4833.65|0
1606484100000|2020-11-27 13:35:00|4833.97|4833.97|4834.13|4834.13|4834.13|4834.13|4833.97|4833.97|0
1606484110000|2020-11-27 13:35:10|4834.21|4834.21|4834.21|4834.21|4834.21|4834.21|4834.21|4834.21|0
1606484130000|2020-11-27 13:35:30|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|0
1606484140000|2020-11-27 13:35:40|4834.44|4834.44|4834.44|4834.44|4834.44|4834.44|4834.44|4834.44|0
1606484210000|2020-11-27 13:36:50|4834.18|4834.18|4834.18|4834.18|4834.18|4834.18|4834.18|4834.18|0
1606484220000|2020-11-27 13:37:00|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|0
1606484230000|2020-11-27 13:37:10|4833.88|4833.88|4833.74|4833.74|4833.88|4833.88|4833.74|4833.74|0
1606484240000|2020-11-27 13:37:20|4833.69|4833.69|4833.69|4833.69|4833.69|4833.69|4833.69|4833.69|0
1606484260000|2020-11-27 13:37:40|4833|4833|4833|4833|4833|4833|4833|4833|0
1606484270000|2020-11-27 13:37:50|4832.86|4832.86|4834.24|4834.24|4834.24|4834.24|4832.86|4832.86|0
1606484290000|2020-11-27 13:38:10|4834.51|4834.51|4834.51|4834.51|4834.51|4834.51|4834.51|4834.51|0
1606484300000|2020-11-27 13:38:20|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|0
1606484330000|2020-11-27 13:38:50|4835.12|4835.12|4837.18|4837.18|4837.18|4837.18|4835.12|4835.12|0
1606484340000|2020-11-27 13:39:00|4837.3|4837.3|4837.99|4837.99|4837.99|4837.99|4837.3|4837.3|0
1606484350000|2020-11-27 13:39:10|4837.93|4837.93|4837.93|4837.93|4837.93|4837.93|4837.93|4837.93|0
1606484400000|2020-11-27 13:40:00|4838.16|4838.16|4838.85|4838.85|4838.85|4838.85|4838.16|4838.16|0
1606484410000|2020-11-27 13:40:10|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|4838.98|0
1606484420000|2020-11-27 13:40:20|4839.78|4839.78|4841.63|4841.63|4841.63|4841.63|4839.78|4839.78|0
1606484430000|2020-11-27 13:40:30|4842.31|4842.31|4842.48|4842.48|4842.48|4842.48|4842.31|4842.31|0
1606484460000|2020-11-27 13:41:00|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|0
1606484470000|2020-11-27 13:41:10|4841.96|4841.96|4842.17|4842.17|4842.23|4842.23|4841.96|4841.96|0
1606484490000|2020-11-27 13:41:30|4842.44|4842.44|4842.17|4842.17|4842.44|4842.44|4842.17|4842.17|0
1606484500000|2020-11-27 13:41:40|4841.71|4841.71|4841.19|4841.19|4841.71|4841.71|4841.19|4841.19|0
1606484510000|2020-11-27 13:41:50|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|0
1606484530000|2020-11-27 13:42:10|4840.24|4840.24|4840.24|4840.24|4840.24|4840.24|4840.24|4840.24|0
1606484540000|2020-11-27 13:42:20|4840.18|4840.18|4840.07|4840.07|4840.18|4840.18|4840.07|4840.07|0
1606484560000|2020-11-27 13:42:40|4841.02|4841.02|4841.02|4841.02|4841.02|4841.02|4841.02|4841.02|0
1606484570000|2020-11-27 13:42:50|4839.87|4839.87|4839.78|4839.78|4839.87|4839.87|4839.78|4839.78|0
1606484590000|2020-11-27 13:43:10|4839.55|4839.55|4838.73|4838.73|4839.55|4839.55|4838.73|4838.73|0
1606484600000|2020-11-27 13:43:20|4837.91|4837.91|4838.6|4838.6|4838.6|4838.6|4837.91|4837.91|0
1606484610000|2020-11-27 13:43:30|4838.35|4838.35|4838.51|4838.51|4838.51|4838.51|4838.35|4838.35|0
1606484640000|2020-11-27 13:44:00|4839.2|4839.2|4839.14|4839.14|4839.2|4839.2|4839.14|4839.14|0
1606484670000|2020-11-27 13:44:30|4839.83|4839.83|4839.95|4839.95|4839.95|4839.95|4839.83|4839.83|0
1606484690000|2020-11-27 13:44:50|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|0
1606484700000|2020-11-27 13:45:00|4839.39|4839.39|4839.39|4839.39|4839.39|4839.39|4839.39|4839.39|0
1606484720000|2020-11-27 13:45:20|4840.08|4840.08|4840.08|4840.08|4840.08|4840.08|4840.08|4840.08|0
1606484740000|2020-11-27 13:45:40|4840.77|4840.77|4840.77|4840.77|4840.77|4840.77|4840.77|4840.77|0
1606484750000|2020-11-27 13:45:50|4840.93|4840.93|4841.63|4841.63|4841.63|4841.63|4840.93|4840.93|0
1606484760000|2020-11-27 13:46:00|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|0
1606484790000|2020-11-27 13:46:30|4842.18|4842.18|4842.32|4842.32|4842.32|4842.32|4842.18|4842.18|0
1606484800000|2020-11-27 13:46:40|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|4842.45|0
1606484810000|2020-11-27 13:46:50|4842.58|4842.58|4842.58|4842.58|4842.58|4842.58|4842.58|4842.58|0
1606484820000|2020-11-27 13:47:00|4841.21|4841.21|4840.98|4840.98|4841.21|4841.21|4840.98|4840.98|0
1606484830000|2020-11-27 13:47:10|4840.8|4840.8|4840.48|4840.48|4840.8|4840.8|4840.48|4840.48|0
1606484880000|2020-11-27 13:48:00|4840.25|4840.25|4840.08|4840.08|4840.25|4840.25|4840.08|4840.08|0
1606484900000|2020-11-27 13:48:20|4839.95|4839.95|4839.83|4839.83|4839.95|4839.95|4839.83|4839.83|0
1606484920000|2020-11-27 13:48:40|4839.15|4839.15|4838.75|4838.75|4839.15|4839.15|4838.75|4838.75|0
1606484930000|2020-11-27 13:48:50|4838.06|4838.06|4838|4838|4838.06|4838.06|4838|4838|0
1606484940000|2020-11-27 13:49:00|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|0
1606484960000|2020-11-27 13:49:20|4837.87|4837.87|4837.87|4837.87|4837.87|4837.87|4837.87|4837.87|0
1606485020000|2020-11-27 13:50:20|4837.74|4837.74|4837.74|4837.74|4837.74|4837.74|4837.74|4837.74|0
1606485050000|2020-11-27 13:50:50|4837.87|4837.87|4837.74|4837.74|4837.87|4837.87|4837.74|4837.74|0
1606485060000|2020-11-27 13:51:00|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|0
1606485080000|2020-11-27 13:51:20|4837.98|4837.98|4837.9|4837.9|4837.98|4837.98|4837.9|4837.9|0
1606485090000|2020-11-27 13:51:30|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|0
1606485100000|2020-11-27 13:51:40|4838.04|4838.04|4838.12|4838.12|4838.12|4838.12|4838.04|4838.04|0
1606485120000|2020-11-27 13:52:00|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|0
1606485130000|2020-11-27 13:52:10|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|0
1606485160000|2020-11-27 13:52:40|4838.56|4838.56|4838.33|4838.33|4838.56|4838.56|4838.33|4838.33|0
1606485170000|2020-11-27 13:52:50|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|4838.56|0
1606485180000|2020-11-27 13:53:00|4839.25|4839.25|4839.82|4839.82|4839.9|4839.9|4839.25|4839.25|0
1606485220000|2020-11-27 13:53:40|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|0
1606485230000|2020-11-27 13:53:50|4839.87|4839.87|4838.41|4838.41|4839.87|4839.87|4838.18|4838.18|0
1606485240000|2020-11-27 13:54:00|4838.18|4838.18|4838.18|4838.18|4838.18|4838.18|4838.18|4838.18|0
1606485250000|2020-11-27 13:54:10|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|0
1606485260000|2020-11-27 13:54:20|4837.22|4837.22|4837.22|4837.22|4837.22|4837.22|4837.22|4837.22|0
1606485270000|2020-11-27 13:54:30|4837.14|4837.14|4836.87|4836.87|4837.14|4837.14|4836.87|4836.87|0
1606485280000|2020-11-27 13:54:40|4836.63|4836.63|4836.63|4836.63|4836.63|4836.63|4836.63|4836.63|0
1606485290000|2020-11-27 13:54:50|4835.94|4835.94|4835.94|4835.94|4835.94|4835.94|4835.94|4835.94|0
1606485300000|2020-11-27 13:55:00|4836.17|4836.17|4836.17|4836.17|4836.17|4836.17|4836.17|4836.17|0
1606485320000|2020-11-27 13:55:20|4836.41|4836.41|4836.51|4836.51|4836.57|4836.57|4836.41|4836.41|0
1606485360000|2020-11-27 13:56:00|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|0
1606485370000|2020-11-27 13:56:10|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|0
1606485390000|2020-11-27 13:56:30|4837.39|4837.39|4837.39|4837.39|4837.39|4837.39|4837.39|4837.39|0
1606485410000|2020-11-27 13:56:50|4837.47|4837.47|4837.34|4837.34|4837.47|4837.47|4837.34|4837.34|0
1606485420000|2020-11-27 13:57:00|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|4837.51|0
1606485440000|2020-11-27 13:57:20|4838.88|4838.88|4839.25|4839.25|4839.25|4839.25|4838.88|4838.88|0
1606485450000|2020-11-27 13:57:30|4839.38|4839.38|4838.56|4838.56|4839.38|4839.38|4838.56|4838.56|0
1606485460000|2020-11-27 13:57:40|4838.67|4838.67|4838.67|4838.67|4838.67|4838.67|4838.67|4838.67|0
1606485480000|2020-11-27 13:58:00|4837.99|4837.99|4838.67|4838.67|4838.67|4838.67|4837.99|4837.99|0
1606485500000|2020-11-27 13:58:20|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|0
1606485520000|2020-11-27 13:58:40|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|0
1606485530000|2020-11-27 13:58:50|4838.76|4838.76|4838.51|4838.51|4838.76|4838.76|4838.51|4838.51|0
1606485540000|2020-11-27 13:59:00|4838.67|4838.67|4840.05|4840.05|4840.05|4840.05|4838.67|4838.67|0
1606485550000|2020-11-27 13:59:10|4839.82|4839.82|4838.73|4838.73|4839.82|4839.82|4838.73|4838.73|0
1606485560000|2020-11-27 13:59:20|4838.59|4838.59|4838.05|4838.05|4838.59|4838.59|4838.05|4838.05|0
1606485570000|2020-11-27 13:59:30|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|0
1606485600000|2020-11-27 14:00:00|4838.36|4838.36|4838.04|4838.04|4838.36|4838.36|4838.04|4838.04|0
1606485610000|2020-11-27 14:00:10|4837.96|4837.96|4838.09|4838.09|4838.09|4838.09|4837.96|4837.96|0
1606485620000|2020-11-27 14:00:20|4838.36|4838.36|4838.91|4838.91|4839.05|4839.05|4838.36|4838.36|0
1606485630000|2020-11-27 14:00:30|4839.15|4839.15|4839.23|4839.23|4839.23|4839.23|4839.15|4839.15|0
1606485640000|2020-11-27 14:00:40|4839.36|4839.36|4839.85|4839.85|4839.85|4839.85|4839.36|4839.36|0
1606485650000|2020-11-27 14:00:50|4839.93|4839.93|4839.93|4839.93|4839.93|4839.93|4839.93|4839.93|0
1606485660000|2020-11-27 14:01:00|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|0
1606485670000|2020-11-27 14:01:10|4840.85|4840.85|4841.01|4841.01|4841.01|4841.01|4840.85|4840.85|0
1606485700000|2020-11-27 14:01:40|4841.18|4841.18|4841.04|4841.04|4841.18|4841.18|4841.04|4841.04|0
1606485740000|2020-11-27 14:02:20|4840.36|4840.36|4840.12|4840.12|4840.36|4840.36|4840.12|4840.12|0
1606485750000|2020-11-27 14:02:30|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|0
1606485760000|2020-11-27 14:02:40|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|0
1606485770000|2020-11-27 14:02:50|4839.07|4839.07|4839.07|4839.07|4839.07|4839.07|4839.07|4839.07|0
1606485780000|2020-11-27 14:03:00|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|0
1606485790000|2020-11-27 14:03:10|4838.96|4838.96|4838.96|4838.96|4838.96|4838.96|4838.96|4838.96|0
1606485800000|2020-11-27 14:03:20|4839.64|4839.64|4839.07|4839.07|4839.76|4839.76|4839.07|4839.07|0
1606485820000|2020-11-27 14:03:40|4839.34|4839.34|4839.47|4839.47|4839.47|4839.47|4839.34|4839.34|0
1606485830000|2020-11-27 14:03:50|4839.31|4839.31|4839.31|4839.31|4839.31|4839.31|4839.31|4839.31|0
1606485840000|2020-11-27 14:04:00|4839.14|4839.14|4839.83|4839.83|4839.83|4839.83|4839.14|4839.14|0
1606485850000|2020-11-27 14:04:10|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|0
1606485860000|2020-11-27 14:04:20|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|0
1606485880000|2020-11-27 14:04:40|4839.79|4839.79|4839.79|4839.79|4839.79|4839.79|4839.79|4839.79|0
1606485900000|2020-11-27 14:05:00|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|0
1606485910000|2020-11-27 14:05:10|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|0
1606485930000|2020-11-27 14:05:30|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|0
1606485940000|2020-11-27 14:05:40|4838.76|4838.76|4838.76|4838.76|4838.76|4838.76|4838.76|4838.76|0
1606485960000|2020-11-27 14:06:00|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|0
1606485970000|2020-11-27 14:06:10|4838.61|4838.61|4839.3|4839.3|4839.3|4839.3|4838.61|4838.61|0
1606486010000|2020-11-27 14:06:50|4839.43|4839.43|4839.57|4839.57|4839.57|4839.57|4839.43|4839.43|0
1606486020000|2020-11-27 14:07:00|4839.43|4839.43|4839.43|4839.43|4839.43|4839.43|4839.43|4839.43|0
1606486030000|2020-11-27 14:07:10|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|0
1606486040000|2020-11-27 14:07:20|4838.83|4838.83|4838.94|4838.94|4838.94|4838.94|4838.83|4838.83|0
1606486050000|2020-11-27 14:07:30|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|0
1606486060000|2020-11-27 14:07:40|4838.59|4838.59|4838.64|4838.64|4838.64|4838.64|4838.59|4838.59|0
1606486080000|2020-11-27 14:08:00|4838.88|4838.88|4838.88|4838.88|4838.88|4838.88|4838.88|4838.88|0
1606486090000|2020-11-27 14:08:10|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|4839.57|0
1606486130000|2020-11-27 14:08:50|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|0
1606486140000|2020-11-27 14:09:00|4840.12|4840.12|4838.9|4838.9|4840.12|4840.12|4838.9|4838.9|0
1606486150000|2020-11-27 14:09:10|4839.15|4839.15|4839.15|4839.15|4839.15|4839.15|4839.15|4839.15|0
1606486170000|2020-11-27 14:09:30|4839.26|4839.26|4839.38|4839.38|4839.38|4839.38|4839.26|4839.26|0
1606486190000|2020-11-27 14:09:50|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|4839.51|0
1606486200000|2020-11-27 14:10:00|4839.74|4839.74|4840.96|4840.96|4840.96|4840.96|4839.74|4839.74|0
1606486210000|2020-11-27 14:10:10|4840.83|4840.83|4841.63|4841.63|4841.63|4841.63|4840.83|4840.83|0
1606486250000|2020-11-27 14:10:50|4842.11|4842.11|4842.05|4842.05|4842.11|4842.11|4842.05|4842.05|0
1606486260000|2020-11-27 14:11:00|4842.73|4842.73|4842.68|4842.68|4842.73|4842.73|4842.68|4842.68|0
1606486270000|2020-11-27 14:11:10|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|4842.81|0
1606486280000|2020-11-27 14:11:20|4842.92|4842.92|4842.92|4842.92|4842.92|4842.92|4842.92|4842.92|0
1606486310000|2020-11-27 14:11:50|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|0
1606486320000|2020-11-27 14:12:00|4842.97|4842.97|4842.29|4842.29|4842.97|4842.97|4842.29|4842.29|0
1606486350000|2020-11-27 14:12:30|4842.97|4842.97|4842.97|4842.97|4842.97|4842.97|4842.97|4842.97|0
1606486360000|2020-11-27 14:12:40|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|0
1606486400000|2020-11-27 14:13:20|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|0
1606486410000|2020-11-27 14:13:30|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|0
1606486420000|2020-11-27 14:13:40|4843.11|4843.11|4843.2|4843.2|4843.2|4843.2|4843.11|4843.11|0
1606486430000|2020-11-27 14:13:50|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|0
1606486450000|2020-11-27 14:14:10|4843.02|4843.02|4842.94|4842.94|4843.02|4843.02|4842.94|4842.94|0
1606486470000|2020-11-27 14:14:30|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|0
1606486490000|2020-11-27 14:14:50|4843.11|4843.11|4843.69|4843.69|4843.69|4843.69|4843.11|4843.11|0
1606486510000|2020-11-27 14:15:10|4843.42|4843.42|4842.1|4842.1|4843.42|4843.42|4842.1|4842.1|0
1606486520000|2020-11-27 14:15:20|4842.79|4842.79|4842.1|4842.1|4842.79|4842.79|4842.1|4842.1|0
1606486530000|2020-11-27 14:15:30|4842.26|4842.26|4842.69|4842.69|4842.75|4842.75|4842.26|4842.26|0
1606486540000|2020-11-27 14:15:40|4842.92|4842.92|4842.89|4842.89|4843.06|4843.06|4842.89|4842.89|0
1606486550000|2020-11-27 14:15:50|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|0
1606486560000|2020-11-27 14:16:00|4842.89|4842.89|4842.89|4842.89|4842.89|4842.89|4842.89|4842.89|0
1606486590000|2020-11-27 14:16:30|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|0
1606486610000|2020-11-27 14:16:50|4843.52|4843.52|4843.33|4843.33|4843.52|4843.52|4843.33|4843.33|0
1606486620000|2020-11-27 14:17:00|4843.2|4843.2|4843.14|4843.14|4843.2|4843.2|4843.14|4843.14|0
1606486630000|2020-11-27 14:17:10|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|0
1606486640000|2020-11-27 14:17:20|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|4842.72|0
1606486670000|2020-11-27 14:17:50|4842.03|4842.03|4841.97|4841.97|4842.03|4842.03|4841.97|4841.97|0
1606486700000|2020-11-27 14:18:20|4841.89|4841.89|4842.58|4842.58|4842.58|4842.58|4841.89|4841.89|0
1606486710000|2020-11-27 14:18:30|4842.71|4842.71|4844.09|4844.09|4844.09|4844.09|4842.71|4842.71|0
1606486730000|2020-11-27 14:18:50|4844.34|4844.34|4844.7|4844.7|4844.7|4844.7|4844.34|4844.34|0
1606486750000|2020-11-27 14:19:10|4844.82|4844.82|4845.8|4845.8|4845.8|4845.8|4844.82|4844.82|0
1606486790000|2020-11-27 14:19:50|4845.53|4845.53|4845.53|4845.53|4845.53|4845.53|4845.53|4845.53|0
1606486800000|2020-11-27 14:20:00|4845.47|4845.47|4844.57|4844.57|4845.47|4845.47|4844.57|4844.57|0
1606486810000|2020-11-27 14:20:10|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1606486820000|2020-11-27 14:20:20|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|0
1606486830000|2020-11-27 14:20:30|4845.39|4845.39|4845.39|4845.39|4845.39|4845.39|4845.39|4845.39|0
1606486860000|2020-11-27 14:21:00|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|4845.16|0
1606486900000|2020-11-27 14:21:40|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|0
1606486930000|2020-11-27 14:22:10|4845.12|4845.12|4845.12|4845.12|4845.12|4845.12|4845.12|4845.12|0
1606486940000|2020-11-27 14:22:20|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|0
1606486950000|2020-11-27 14:22:30|4844.17|4844.17|4843.61|4843.61|4844.17|4844.17|4843.61|4843.61|0
1606486970000|2020-11-27 14:22:50|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|0
1606486980000|2020-11-27 14:23:00|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1606487000000|2020-11-27 14:23:20|4843.69|4843.69|4843.69|4843.69|4843.69|4843.69|4843.69|4843.69|0
1606487010000|2020-11-27 14:23:30|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|0
1606487040000|2020-11-27 14:24:00|4844.05|4844.05|4843.37|4843.37|4844.05|4844.05|4843.37|4843.37|0
1606487050000|2020-11-27 14:24:10|4844.05|4844.05|4844.19|4844.19|4844.19|4844.19|4844.05|4844.05|0
1606487070000|2020-11-27 14:24:30|4843.28|4843.28|4843.01|4843.01|4843.28|4843.28|4843.01|4843.01|0
1606487080000|2020-11-27 14:24:40|4842.32|4842.32|4842.32|4842.32|4842.32|4842.32|4842.32|4842.32|0
1606487090000|2020-11-27 14:24:50|4841.64|4841.64|4841.64|4841.64|4841.64|4841.64|4841.64|4841.64|0
1606487110000|2020-11-27 14:25:10|4840.95|4840.95|4840.72|4840.72|4840.95|4840.95|4840.72|4840.72|0
1606487120000|2020-11-27 14:25:20|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|0
1606487140000|2020-11-27 14:25:40|4841.54|4841.54|4841.67|4841.67|4841.67|4841.67|4841.54|4841.54|0
1606487150000|2020-11-27 14:25:50|4841.79|4841.79|4841.73|4841.73|4841.79|4841.79|4841.73|4841.73|0
1606487160000|2020-11-27 14:26:00|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|4841.86|0
1606487170000|2020-11-27 14:26:10|4842.13|4842.13|4842.13|4842.13|4842.13|4842.13|4842.13|4842.13|0
1606487180000|2020-11-27 14:26:20|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|0
1606487190000|2020-11-27 14:26:30|4842.35|4842.35|4842.43|4842.43|4842.43|4842.43|4842.35|4842.35|0
1606487220000|2020-11-27 14:27:00|4842.29|4842.29|4842.29|4842.29|4842.29|4842.29|4842.29|4842.29|0
1606487230000|2020-11-27 14:27:10|4842.21|4842.21|4842.13|4842.13|4842.21|4842.21|4842.13|4842.13|0
1606487250000|2020-11-27 14:27:30|4842.82|4842.82|4843.62|4843.62|4843.62|4843.62|4842.82|4842.82|0
1606487260000|2020-11-27 14:27:40|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|0
1606487270000|2020-11-27 14:27:50|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|0
1606487280000|2020-11-27 14:28:00|4844.39|4844.39|4844.33|4844.33|4844.39|4844.39|4844.33|4844.33|0
1606487310000|2020-11-27 14:28:30|4844.17|4844.17|4844.08|4844.08|4844.17|4844.17|4844.08|4844.08|0
1606487320000|2020-11-27 14:28:40|4843.4|4843.4|4843.45|4843.45|4843.45|4843.45|4843.4|4843.4|0
1606487360000|2020-11-27 14:29:20|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|0
1606487400000|2020-11-27 14:30:00|4842.63|4842.63|4841.94|4841.94|4843.32|4843.32|4841.94|4841.94|0
1606487410000|2020-11-27 14:30:10|4841.89|4841.89|4844.17|4844.17|4844.17|4844.17|4841.89|4841.89|0
1606487420000|2020-11-27 14:30:20|4844.31|4844.31|4846.67|4846.67|4846.67|4846.67|4844.31|4844.31|0
1606487430000|2020-11-27 14:30:30|4846.75|4846.75|4847.44|4847.44|4847.44|4847.44|4846.75|4846.75|0
1606487440000|2020-11-27 14:30:40|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|0
1606487450000|2020-11-27 14:30:50|4846.64|4846.64|4846.64|4846.64|4846.64|4846.64|4846.51|4846.51|0
1606487460000|2020-11-27 14:31:00|4846.58|4846.58|4845.6|4845.6|4846.58|4846.58|4845.6|4845.6|0
1606487480000|2020-11-27 14:31:20|4845.66|4845.66|4846.01|4846.01|4846.01|4846.01|4845.66|4845.66|0
1606487490000|2020-11-27 14:31:30|4845.32|4845.32|4845.16|4845.16|4845.32|4845.32|4845.07|4845.07|0
1606487500000|2020-11-27 14:31:40|4845.42|4845.42|4845.6|4845.6|4845.6|4845.6|4845.42|4845.42|0
1606487510000|2020-11-27 14:31:50|4846.28|4846.28|4846.45|4846.45|4846.61|4846.61|4846.28|4846.28|0
1606487530000|2020-11-27 14:32:10|4847.14|4847.14|4847.8|4847.8|4847.8|4847.8|4847.14|4847.14|0
1606487540000|2020-11-27 14:32:20|4848.07|4848.07|4849.44|4849.44|4849.44|4849.44|4848.07|4848.07|0
1606487550000|2020-11-27 14:32:30|4848.76|4848.76|4848.59|4848.59|4849.97|4849.97|4848.59|4848.59|0
1606487560000|2020-11-27 14:32:40|4849.28|4849.28|4849.97|4849.97|4849.97|4849.97|4847.9|4847.9|0
1606487570000|2020-11-27 14:32:50|4849.28|4849.28|4850.65|4850.65|4850.65|4850.65|4848.59|4848.59|0
1606487580000|2020-11-27 14:33:00|4849.28|4849.28|4847.85|4847.85|4849.28|4849.28|4847.85|4847.85|0
1606487590000|2020-11-27 14:33:10|4847.68|4847.68|4848.02|4848.02|4848.14|4848.14|4847.45|4847.45|0
1606487600000|2020-11-27 14:33:20|4848.35|4848.35|4848.35|4848.35|4848.35|4848.35|4848.35|4848.35|0
1606487620000|2020-11-27 14:33:40|4849.04|4849.04|4848.05|4848.05|4849.17|4849.17|4848.05|4848.05|0
1606487640000|2020-11-27 14:34:00|4847.88|4847.88|4848.02|4848.02|4848.02|4848.02|4847.88|4847.88|0
1606487660000|2020-11-27 14:34:20|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|0
1606487680000|2020-11-27 14:34:40|4847.16|4847.16|4847.11|4847.11|4847.16|4847.16|4847.11|4847.11|0
1606487690000|2020-11-27 14:34:50|4847.35|4847.35|4846.84|4846.84|4847.47|4847.47|4846.78|4846.78|0
1606487700000|2020-11-27 14:35:00|4846.7|4846.7|4844.81|4844.81|4846.7|4846.7|4844.81|4844.81|0
1606487720000|2020-11-27 14:35:20|4844.57|4844.57|4844.48|4844.48|4844.57|4844.57|4844.48|4844.48|0
1606487730000|2020-11-27 14:35:30|4844.65|4844.65|4844.33|4844.33|4844.65|4844.65|4844.33|4844.33|0
1606487740000|2020-11-27 14:35:40|4843.64|4843.64|4843.64|4843.64|4843.64|4843.64|4843.64|4843.64|0
1606487760000|2020-11-27 14:36:00|4843.4|4843.4|4843.35|4843.35|4843.48|4843.48|4843.35|4843.35|0
1606487770000|2020-11-27 14:36:10|4843.26|4843.26|4843.44|4843.44|4843.44|4843.44|4843.26|4843.26|0
1606487780000|2020-11-27 14:36:20|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|0
1606487810000|2020-11-27 14:36:50|4842.88|4842.88|4843.15|4843.15|4843.15|4843.15|4842.88|4842.88|0
1606487820000|2020-11-27 14:37:00|4842.92|4842.92|4843.84|4843.84|4843.84|4843.84|4842.92|4842.92|0
1606487830000|2020-11-27 14:37:10|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|0
1606487840000|2020-11-27 14:37:20|4844.51|4844.51|4844.58|4844.58|4844.74|4844.74|4844.51|4844.51|0
1606487850000|2020-11-27 14:37:30|4844.31|4844.31|4843.62|4843.62|4844.31|4844.31|4843.62|4843.62|0
1606487860000|2020-11-27 14:37:40|4842.94|4842.94|4842.9|4842.9|4843.07|4843.07|4842.9|4842.9|0
1606487880000|2020-11-27 14:38:00|4843.59|4843.59|4842.9|4842.9|4843.59|4843.59|4842.9|4842.9|0
1606487890000|2020-11-27 14:38:10|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|0
1606487900000|2020-11-27 14:38:20|4842.98|4842.98|4843.06|4843.06|4843.06|4843.06|4842.98|4842.98|0
1606487910000|2020-11-27 14:38:30|4843.18|4843.18|4846.27|4846.27|4846.27|4846.27|4843.18|4843.18|0
1606487920000|2020-11-27 14:38:40|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|0
1606487930000|2020-11-27 14:38:50|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|0
1606487940000|2020-11-27 14:39:00|4847.41|4847.41|4847.47|4847.47|4847.47|4847.47|4847.41|4847.41|0
1606487950000|2020-11-27 14:39:10|4847.53|4847.53|4848.03|4848.03|4848.03|4848.03|4847.53|4847.53|0
1606487960000|2020-11-27 14:39:20|4848.26|4848.26|4849.08|4849.08|4849.77|4849.77|4848.26|4848.26|0
1606487970000|2020-11-27 14:39:30|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|0
1606487980000|2020-11-27 14:39:40|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|0
1606487990000|2020-11-27 14:39:50|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|4850.1|0
1606488010000|2020-11-27 14:40:10|4849.83|4849.83|4849.65|4849.65|4849.83|4849.83|4849.43|4849.43|0
1606488020000|2020-11-27 14:40:20|4850.33|4850.33|4849.56|4849.56|4850.47|4850.47|4849.56|4849.56|0
1606488040000|2020-11-27 14:40:40|4850.25|4850.25|4850.25|4850.25|4850.25|4850.25|4850.25|4850.25|0
1606488050000|2020-11-27 14:40:50|4850.39|4850.39|4850.6|4850.6|4850.68|4850.68|4850.39|4850.39|0
1606488060000|2020-11-27 14:41:00|4851.29|4851.29|4851.21|4851.21|4851.29|4851.29|4851.21|4851.21|0
1606488070000|2020-11-27 14:41:10|4850.97|4850.97|4850.29|4850.29|4850.97|4850.97|4850.29|4850.29|0
1606488080000|2020-11-27 14:41:20|4849.6|4849.6|4849.6|4849.6|4849.68|4849.68|4849.6|4849.6|0
1606488090000|2020-11-27 14:41:30|4849.47|4849.47|4848.53|4848.53|4849.53|4849.53|4848.53|4848.53|0
1606488100000|2020-11-27 14:41:40|4848.76|4848.76|4848.76|4848.76|4848.76|4848.76|4848.76|4848.76|0
1606488130000|2020-11-27 14:42:10|4848.07|4848.07|4847.3|4847.3|4848.07|4848.07|4847.3|4847.3|0
1606488150000|2020-11-27 14:42:30|4847.22|4847.22|4846.99|4846.99|4847.22|4847.22|4846.99|4846.99|0
1606488160000|2020-11-27 14:42:40|4846.82|4846.82|4846.82|4846.82|4846.82|4846.82|4846.82|4846.82|0
1606488170000|2020-11-27 14:42:50|4847.5|4847.5|4848.03|4848.03|4848.03|4848.03|4847.5|4847.5|0
1606488180000|2020-11-27 14:43:00|4847.97|4847.97|4848.14|4848.14|4848.14|4848.14|4847.97|4847.97|0
1606488190000|2020-11-27 14:43:10|4847.45|4847.45|4848.82|4848.82|4848.82|4848.82|4847.45|4847.45|0
1606488200000|2020-11-27 14:43:20|4849.22|4849.22|4849.22|4849.22|4849.22|4849.22|4849.22|4849.22|0
1606488210000|2020-11-27 14:43:30|4849.99|4849.99|4850.26|4850.26|4850.26|4850.26|4849.99|4849.99|0
1606488220000|2020-11-27 14:43:40|4850.5|4850.5|4850.23|4850.23|4850.5|4850.5|4850.23|4850.23|0
1606488230000|2020-11-27 14:43:50|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|0
1606488260000|2020-11-27 14:44:20|4850.26|4850.26|4850.34|4850.34|4850.34|4850.34|4850.26|4850.26|0
1606488270000|2020-11-27 14:44:30|4850.61|4850.61|4850.9|4850.9|4850.9|4850.9|4850.61|4850.61|0
1606488280000|2020-11-27 14:44:40|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|0
1606488290000|2020-11-27 14:44:50|4851.47|4851.47|4851.7|4851.7|4851.7|4851.7|4851.47|4851.47|0
1606488300000|2020-11-27 14:45:00|4852.39|4852.39|4852.52|4852.52|4852.52|4852.52|4852.39|4852.39|0
1606488310000|2020-11-27 14:45:10|4852.66|4852.66|4854.41|4854.41|4854.41|4854.41|4852.66|4852.66|0
1606488320000|2020-11-27 14:45:20|4853.73|4853.73|4853.73|4853.73|4853.73|4853.73|4853.73|4853.73|0
1606488330000|2020-11-27 14:45:30|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|4853.49|0
1606488340000|2020-11-27 14:45:40|4853.44|4853.44|4851.18|4851.18|4853.44|4853.44|4851.18|4851.18|0
1606488360000|2020-11-27 14:46:00|4850.65|4850.65|4849.86|4849.86|4850.78|4850.78|4849.86|4849.86|0
1606488370000|2020-11-27 14:46:10|4849.63|4849.63|4849.53|4849.53|4849.63|4849.63|4849.3|4849.3|0
1606488380000|2020-11-27 14:46:20|4850.22|4850.22|4850.45|4850.45|4850.45|4850.45|4850.22|4850.22|0
1606488400000|2020-11-27 14:46:40|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|0
1606488430000|2020-11-27 14:47:10|4850.23|4850.23|4850.17|4850.17|4850.23|4850.23|4850.17|4850.17|0
1606488440000|2020-11-27 14:47:20|4850.11|4850.11|4849.54|4849.54|4850.11|4850.11|4849.54|4849.54|0
1606488450000|2020-11-27 14:47:30|4849.37|4849.37|4848.79|4848.79|4849.37|4849.37|4848.79|4848.79|0
1606488460000|2020-11-27 14:47:40|4848.68|4848.68|4847.51|4847.51|4848.68|4848.68|4847.51|4847.51|0
1606488470000|2020-11-27 14:47:50|4846.82|4846.82|4846.82|4846.82|4846.82|4846.82|4846.82|4846.82|0
1606488480000|2020-11-27 14:48:00|4846.66|4846.66|4847.34|4847.34|4847.34|4847.34|4846.66|4846.66|0
1606488490000|2020-11-27 14:48:10|4847.11|4847.11|4847.11|4847.11|4847.11|4847.11|4847.11|4847.11|0
1606488500000|2020-11-27 14:48:20|4847.8|4847.8|4847.36|4847.36|4847.88|4847.88|4847.36|4847.36|0
1606488510000|2020-11-27 14:48:30|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|0
1606488520000|2020-11-27 14:48:40|4847.5|4847.5|4847.5|4847.5|4847.5|4847.5|4847.5|4847.5|0
1606488530000|2020-11-27 14:48:50|4847.66|4847.66|4848.35|4848.35|4848.35|4848.35|4847.66|4847.66|0
1606488540000|2020-11-27 14:49:00|4848.11|4848.11|4848.11|4848.11|4848.11|4848.11|4848.11|4848.11|0
1606488550000|2020-11-27 14:49:10|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|0
1606488560000|2020-11-27 14:49:20|4848.1|4848.1|4848.1|4848.1|4848.1|4848.1|4848.1|4848.1|0
1606488590000|2020-11-27 14:49:50|4849.83|4849.83|4851.17|4851.17|4851.17|4851.17|4849.83|4849.83|0
1606488600000|2020-11-27 14:50:00|4851.04|4851.04|4850.81|4850.81|4851.04|4851.04|4850.81|4850.81|0
1606488610000|2020-11-27 14:50:10|4850.64|4850.64|4850.67|4850.67|4850.72|4850.72|4850.64|4850.64|0
1606488620000|2020-11-27 14:50:20|4850.4|4850.4|4849.71|4849.71|4850.4|4850.4|4849.71|4849.71|0
1606488630000|2020-11-27 14:50:30|4849.02|4849.02|4848.03|4848.03|4849.16|4849.16|4848.03|4848.03|0
1606488640000|2020-11-27 14:50:40|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|0
1606488650000|2020-11-27 14:50:50|4848.78|4848.78|4848.83|4848.83|4848.83|4848.83|4848.78|4848.78|0
1606488660000|2020-11-27 14:51:00|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|0
1606488670000|2020-11-27 14:51:10|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|0
1606488680000|2020-11-27 14:51:20|4848.13|4848.13|4848.13|4848.13|4848.13|4848.13|4848.13|4848.13|0
1606488690000|2020-11-27 14:51:30|4848.19|4848.19|4848.19|4848.19|4848.19|4848.19|4848.19|4848.19|0
1606488700000|2020-11-27 14:51:40|4848.27|4848.27|4847.97|4847.97|4848.27|4848.27|4847.97|4847.97|0
1606488710000|2020-11-27 14:51:50|4847.91|4847.91|4847.15|4847.15|4847.91|4847.91|4847.15|4847.15|0
1606488720000|2020-11-27 14:52:00|4846.46|4846.46|4845.56|4845.56|4846.46|4846.46|4845.5|4845.5|0
1606488730000|2020-11-27 14:52:10|4846.25|4846.25|4846.08|4846.08|4846.25|4846.25|4846.08|4846.08|0
1606488740000|2020-11-27 14:52:20|4845.97|4845.97|4845.97|4845.97|4845.97|4845.97|4845.97|4845.97|0
1606488760000|2020-11-27 14:52:40|4846.24|4846.24|4847.35|4847.35|4847.35|4847.35|4846.24|4846.24|0
1606488770000|2020-11-27 14:52:50|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|4847.6|0
1606488780000|2020-11-27 14:53:00|4848.28|4848.28|4848.17|4848.17|4848.28|4848.28|4847.48|4847.48|0
1606488790000|2020-11-27 14:53:10|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|0
1606488800000|2020-11-27 14:53:20|4849.26|4849.26|4850.89|4850.89|4851.13|4851.13|4849.26|4849.26|0
1606488810000|2020-11-27 14:53:30|4851.13|4851.13|4851.13|4851.13|4851.13|4851.13|4851.13|4851.13|0
1606488820000|2020-11-27 14:53:40|4851.04|4851.04|4851.1|4851.1|4851.1|4851.1|4850.64|4850.64|0
1606488830000|2020-11-27 14:53:50|4851.23|4851.23|4850.04|4850.04|4851.23|4851.23|4850.04|4850.04|0
1606488840000|2020-11-27 14:54:00|4849.81|4849.81|4849.06|4849.06|4849.81|4849.81|4849.06|4849.06|0
1606488850000|2020-11-27 14:54:10|4848.73|4848.73|4848.68|4848.68|4848.73|4848.73|4848.68|4848.68|0
1606488860000|2020-11-27 14:54:20|4848.62|4848.62|4849.91|4849.91|4849.91|4849.91|4848.62|4848.62|0
1606488870000|2020-11-27 14:54:30|4849.97|4849.97|4849.97|4849.97|4849.97|4849.97|4849.97|4849.97|0
1606488900000|2020-11-27 14:55:00|4850.37|4850.37|4850.24|4850.24|4850.54|4850.54|4850.24|4850.24|0
1606488910000|2020-11-27 14:55:10|4849.55|4849.55|4849.44|4849.44|4849.55|4849.55|4849.44|4849.44|0
1606488920000|2020-11-27 14:55:20|4848.75|4848.75|4848.94|4848.94|4848.94|4848.94|4848.69|4848.69|0
1606488930000|2020-11-27 14:55:30|4849.1|4849.1|4849.03|4849.03|4849.16|4849.16|4848.91|4848.91|0
1606488940000|2020-11-27 14:55:40|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|0
1606488950000|2020-11-27 14:55:50|4848.81|4848.81|4848.04|4848.04|4848.81|4848.81|4848.04|4848.04|0
1606488960000|2020-11-27 14:56:00|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|0
1606488980000|2020-11-27 14:56:20|4847.22|4847.22|4846.75|4846.75|4847.22|4847.22|4846.75|4846.75|0
1606488990000|2020-11-27 14:56:30|4846.81|4846.81|4847.85|4847.85|4847.85|4847.85|4846.81|4846.81|0
1606489000000|2020-11-27 14:56:40|4847.72|4847.72|4846.23|4846.23|4847.72|4847.72|4846.23|4846.23|0
1606489010000|2020-11-27 14:56:50|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|0
1606489020000|2020-11-27 14:57:00|4845.43|4845.43|4845.14|4845.14|4845.43|4845.43|4844.51|4844.51|0
1606489050000|2020-11-27 14:57:30|4844.81|4844.81|4843.35|4843.35|4844.81|4844.81|4843.35|4843.35|0
1606489060000|2020-11-27 14:57:40|4844.04|4844.04|4844.04|4844.04|4844.04|4844.04|4844.04|4844.04|0
1606489070000|2020-11-27 14:57:50|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|0
1606489080000|2020-11-27 14:58:00|4845.65|4845.65|4845.41|4845.41|4845.65|4845.65|4845.41|4845.41|0
1606489100000|2020-11-27 14:58:20|4845.55|4845.55|4845.5|4845.5|4845.76|4845.76|4845.5|4845.5|0
1606489110000|2020-11-27 14:58:30|4844.81|4844.81|4845.25|4845.25|4845.25|4845.25|4844.56|4844.56|0
1606489120000|2020-11-27 14:58:40|4845.48|4845.48|4845.85|4845.85|4845.85|4845.85|4845.48|4845.48|0
1606489130000|2020-11-27 14:58:50|4845.62|4845.62|4845.62|4845.62|4845.62|4845.62|4845.62|4845.62|0
1606489140000|2020-11-27 14:59:00|4845.67|4845.67|4845.82|4845.82|4846.32|4846.32|4845.67|4845.67|0
1606489150000|2020-11-27 14:59:10|4846.07|4846.07|4846.15|4846.15|4846.15|4846.15|4846.07|4846.07|0
1606489160000|2020-11-27 14:59:20|4846.09|4846.09|4846.4|4846.4|4846.4|4846.4|4846.04|4846.04|0
1606489180000|2020-11-27 14:59:40|4847.09|4847.09|4846.97|4846.97|4847.21|4847.21|4846.97|4846.97|0
1606489190000|2020-11-27 14:59:50|4847.05|4847.05|4847.74|4847.74|4847.74|4847.74|4847.05|4847.05|0
1606489200000|2020-11-27 15:00:00|4847.63|4847.63|4846.04|4846.04|4847.63|4847.63|4846.04|4846.04|0
1606489210000|2020-11-27 15:00:10|4846.15|4846.15|4846.32|4846.32|4846.32|4846.32|4846.15|4846.15|0
1606489220000|2020-11-27 15:00:20|4846.49|4846.49|4847.35|4847.35|4847.35|4847.35|4846.49|4846.49|0
1606489230000|2020-11-27 15:00:30|4847.29|4847.29|4847.93|4847.93|4847.93|4847.93|4847.24|4847.24|0
1606489240000|2020-11-27 15:00:40|4848.1|4848.1|4848.34|4848.34|4848.34|4848.34|4848.1|4848.1|0
1606489250000|2020-11-27 15:00:50|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|0
1606489260000|2020-11-27 15:01:00|4848.49|4848.49|4848.34|4848.34|4849.03|4849.03|4848.34|4848.34|0
1606489290000|2020-11-27 15:01:30|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|0
1606489300000|2020-11-27 15:01:40|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|0
1606489310000|2020-11-27 15:01:50|4846.37|4846.37|4847.05|4847.05|4847.05|4847.05|4846.37|4846.37|0
1606489320000|2020-11-27 15:02:00|4845.68|4845.68|4845.8|4845.8|4845.8|4845.8|4845.11|4845.11|0
1606489330000|2020-11-27 15:02:10|4846.49|4846.49|4846.49|4846.49|4846.49|4846.49|4846.49|4846.49|0
1606489340000|2020-11-27 15:02:20|4847.18|4847.18|4847.41|4847.41|4847.41|4847.41|4847.18|4847.18|0
1606489350000|2020-11-27 15:02:30|4847.64|4847.64|4848.06|4848.06|4848.06|4848.06|4847.41|4847.41|0
1606489360000|2020-11-27 15:02:40|4848.52|4848.52|4849.43|4849.43|4849.43|4849.43|4848.52|4848.52|0
1606489380000|2020-11-27 15:03:00|4849.54|4849.54|4849.78|4849.78|4849.78|4849.78|4849.54|4849.54|0
1606489390000|2020-11-27 15:03:10|4849.69|4849.69|4849.56|4849.56|4849.69|4849.69|4849.56|4849.56|0
1606489400000|2020-11-27 15:03:20|4848.87|4848.87|4848.87|4848.87|4848.87|4848.87|4848.87|4848.87|0
1606489410000|2020-11-27 15:03:30|4849.56|4849.56|4849.27|4849.27|4849.56|4849.56|4849.27|4849.27|0
1606489430000|2020-11-27 15:03:50|4849.14|4849.14|4849.27|4849.27|4849.27|4849.27|4849.14|4849.14|0
1606489450000|2020-11-27 15:04:10|4848.58|4848.58|4848.45|4848.45|4848.58|4848.58|4848.45|4848.45|0
1606489460000|2020-11-27 15:04:20|4848.31|4848.31|4848.2|4848.2|4848.31|4848.31|4848.2|4848.2|0
1606489470000|2020-11-27 15:04:30|4847.51|4847.51|4847.26|4847.26|4848.2|4848.2|4847.26|4847.26|0
1606489480000|2020-11-27 15:04:40|4847.35|4847.35|4846.66|4846.66|4847.35|4847.35|4846.66|4846.66|0
1606489490000|2020-11-27 15:04:50|4846.19|4846.19|4846.04|4846.04|4846.44|4846.44|4846.04|4846.04|0
1606489500000|2020-11-27 15:05:00|4845.96|4845.96|4846.59|4846.59|4846.64|4846.64|4845.96|4845.96|0
1606489510000|2020-11-27 15:05:10|4846.45|4846.45|4846.45|4846.45|4846.45|4846.45|4846.45|4846.45|0
1606489520000|2020-11-27 15:05:20|4846.22|4846.22|4844.84|4844.84|4846.22|4846.22|4844.84|4844.84|0
1606489530000|2020-11-27 15:05:30|4844.98|4844.98|4845.26|4845.26|4845.26|4845.26|4844.98|4844.98|0
1606489540000|2020-11-27 15:05:40|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|4845.56|0
1606489550000|2020-11-27 15:05:50|4845.8|4845.8|4845.93|4845.93|4845.93|4845.93|4845.8|4845.8|0
1606489560000|2020-11-27 15:06:00|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|0
1606489570000|2020-11-27 15:06:10|4845.93|4845.93|4845.93|4845.93|4845.93|4845.93|4845.93|4845.93|0
1606489580000|2020-11-27 15:06:20|4845.99|4845.99|4845.99|4845.99|4845.99|4845.99|4845.99|4845.99|0
1606489590000|2020-11-27 15:06:30|4846.22|4846.22|4845.9|4845.9|4846.22|4846.22|4845.9|4845.9|0
1606489600000|2020-11-27 15:06:40|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|0
1606489620000|2020-11-27 15:07:00|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|0
1606489630000|2020-11-27 15:07:10|4846.04|4846.04|4844.53|4844.53|4846.04|4846.04|4844.53|4844.53|0
1606489650000|2020-11-27 15:07:30|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|0
1606489660000|2020-11-27 15:07:40|4844.91|4844.91|4845.05|4845.05|4845.05|4845.05|4844.91|4844.91|0
1606489670000|2020-11-27 15:07:50|4844.92|4844.92|4844.92|4844.92|4844.92|4844.92|4844.92|4844.92|0
1606489680000|2020-11-27 15:08:00|4845.18|4845.18|4845.32|4845.32|4845.32|4845.32|4845.18|4845.18|0
1606489690000|2020-11-27 15:08:10|4845.55|4845.55|4846.11|4846.11|4846.11|4846.11|4845.55|4845.55|0
1606489700000|2020-11-27 15:08:20|4846.23|4846.23|4846.31|4846.31|4846.31|4846.31|4846.23|4846.23|0
1606489710000|2020-11-27 15:08:30|4846.47|4846.47|4846.36|4846.36|4846.47|4846.47|4846.36|4846.36|0
1606489740000|2020-11-27 15:09:00|4846.76|4846.76|4847.45|4847.45|4847.45|4847.45|4846.76|4846.76|0
1606489760000|2020-11-27 15:09:20|4848.14|4848.14|4847.96|4847.96|4848.19|4848.19|4847.96|4847.96|0
1606489780000|2020-11-27 15:09:40|4848.04|4848.04|4847.48|4847.48|4848.04|4848.04|4847.48|4847.48|0
1606489790000|2020-11-27 15:09:50|4847.61|4847.61|4847.75|4847.75|4847.75|4847.75|4847.61|4847.61|0
1606489800000|2020-11-27 15:10:00|4847.69|4847.69|4849.23|4849.23|4849.23|4849.23|4847.69|4847.69|0
1606489810000|2020-11-27 15:10:10|4849.36|4849.36|4848.68|4848.68|4849.36|4849.36|4848.68|4848.68|0
1606489820000|2020-11-27 15:10:20|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|0
1606489830000|2020-11-27 15:10:30|4848.22|4848.22|4848.22|4848.22|4848.22|4848.22|4848.22|4848.22|0
1606489840000|2020-11-27 15:10:40|4847.95|4847.95|4847.27|4847.27|4847.95|4847.95|4847.27|4847.27|0
1606489850000|2020-11-27 15:10:50|4847.21|4847.21|4847.21|4847.21|4847.21|4847.21|4847.21|4847.21|0
1606489860000|2020-11-27 15:11:00|4847.9|4847.9|4847.9|4847.9|4847.9|4847.9|4847.9|4847.9|0
1606489870000|2020-11-27 15:11:10|4847.82|4847.82|4847.95|4847.95|4847.95|4847.95|4847.82|4847.82|0
1606489880000|2020-11-27 15:11:20|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|4847.55|0
1606489890000|2020-11-27 15:11:30|4846.86|4846.86|4846.33|4846.33|4846.86|4846.86|4846.33|4846.33|0
1606489900000|2020-11-27 15:11:40|4844.95|4844.95|4846.09|4846.09|4846.33|4846.33|4844.95|4844.95|0
1606489920000|2020-11-27 15:12:00|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|4846.15|0
1606489930000|2020-11-27 15:12:10|4847.53|4847.53|4848.1|4848.1|4848.1|4848.1|4847.53|4847.53|0
1606489950000|2020-11-27 15:12:30|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|0
1606489960000|2020-11-27 15:12:40|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|0
1606489970000|2020-11-27 15:12:50|4847.59|4847.59|4847.53|4847.53|4847.59|4847.59|4847.53|4847.53|0
1606489980000|2020-11-27 15:13:00|4847.41|4847.41|4848.1|4848.1|4848.1|4848.1|4847.41|4847.41|0
1606489990000|2020-11-27 15:13:10|4849.48|4849.48|4849.95|4849.95|4849.95|4849.95|4849.39|4849.39|0
1606490000000|2020-11-27 15:13:20|4850.64|4850.64|4849.26|4849.26|4850.64|4850.64|4849.26|4849.26|0
1606490010000|2020-11-27 15:13:30|4848.58|4848.58|4847.89|4847.89|4848.58|4848.58|4847.89|4847.89|0
1606490030000|2020-11-27 15:13:50|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|0
1606490040000|2020-11-27 15:14:00|4849.26|4849.26|4849.26|4849.26|4849.26|4849.26|4849.26|4849.26|0
1606490080000|2020-11-27 15:14:40|4849.35|4849.35|4849.5|4849.5|4849.5|4849.5|4849.26|4849.26|0
1606490090000|2020-11-27 15:14:50|4849.69|4849.69|4850.04|4850.04|4850.04|4850.04|4849.69|4849.69|0
1606490100000|2020-11-27 15:15:00|4849.8|4849.8|4848.96|4848.96|4849.8|4849.8|4848.85|4848.85|0
1606490120000|2020-11-27 15:15:20|4848.83|4848.83|4847.84|4847.84|4848.83|4848.83|4847.84|4847.84|0
1606490130000|2020-11-27 15:15:30|4847.15|4847.15|4847.84|4847.84|4847.84|4847.84|4847.15|4847.15|0
1606490140000|2020-11-27 15:15:40|4848.61|4848.61|4848.86|4848.86|4848.86|4848.86|4848.61|4848.61|0
1606490150000|2020-11-27 15:15:50|4848.59|4848.59|4848.86|4848.86|4848.86|4848.86|4848.59|4848.59|0
1606490160000|2020-11-27 15:16:00|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|0
1606490170000|2020-11-27 15:16:10|4848.5|4848.5|4848.5|4848.5|4848.5|4848.5|4848.5|4848.5|0
1606490190000|2020-11-27 15:16:30|4848.97|4848.97|4848.97|4848.97|4848.97|4848.97|4848.97|4848.97|0
1606490200000|2020-11-27 15:16:40|4849.05|4849.05|4848.97|4848.97|4849.05|4849.05|4848.97|4848.97|0
1606490210000|2020-11-27 15:16:50|4849.1|4849.1|4849.79|4849.79|4849.79|4849.79|4849.1|4849.1|0
1606490220000|2020-11-27 15:17:00|4850.02|4850.02|4850.53|4850.53|4850.53|4850.53|4850.02|4850.02|0
1606490230000|2020-11-27 15:17:10|4850.4|4850.4|4850.46|4850.46|4850.46|4850.46|4850.23|4850.23|0
1606490270000|2020-11-27 15:17:50|4850.52|4850.52|4849.83|4849.83|4850.76|4850.76|4849.83|4849.83|0
1606490280000|2020-11-27 15:18:00|4849.33|4849.33|4849.09|4849.09|4849.33|4849.33|4849.09|4849.09|0
1606490290000|2020-11-27 15:18:10|4849.21|4849.21|4849.37|4849.37|4849.37|4849.37|4849.21|4849.21|0
1606490300000|2020-11-27 15:18:20|4848.69|4848.69|4849.01|4849.01|4849.01|4849.01|4848.32|4848.32|0
1606490310000|2020-11-27 15:18:30|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|0
1606490330000|2020-11-27 15:18:50|4848.24|4848.24|4848.16|4848.16|4848.24|4848.24|4848.16|4848.16|0
1606490360000|2020-11-27 15:19:20|4847.47|4847.47|4847.55|4847.55|4847.55|4847.55|4847.47|4847.47|0
1606490380000|2020-11-27 15:19:40|4846.87|4846.87|4846.68|4846.68|4846.87|4846.87|4846.56|4846.56|0
1606490390000|2020-11-27 15:19:50|4847.36|4847.36|4847.45|4847.45|4847.45|4847.45|4847.36|4847.36|0
1606490400000|2020-11-27 15:20:00|4847.36|4847.36|4847.5|4847.5|4847.5|4847.5|4847.36|4847.36|0
1606490410000|2020-11-27 15:20:10|4847.73|4847.73|4847.81|4847.81|4847.81|4847.81|4847.73|4847.73|0
1606490430000|2020-11-27 15:20:30|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|0
1606490440000|2020-11-27 15:20:40|4847.81|4847.81|4847.12|4847.12|4847.81|4847.81|4847.12|4847.12|0
1606490460000|2020-11-27 15:21:00|4846.99|4846.99|4846.69|4846.69|4846.99|4846.99|4846.69|4846.69|0
1606490470000|2020-11-27 15:21:10|4846.52|4846.52|4846.29|4846.29|4846.52|4846.52|4846.29|4846.29|0
1606490510000|2020-11-27 15:21:50|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|0
1606490520000|2020-11-27 15:22:00|4846.1|4846.1|4846.24|4846.24|4846.24|4846.24|4846.1|4846.1|0
1606490530000|2020-11-27 15:22:10|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|4846.37|0
1606490550000|2020-11-27 15:22:30|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|0
1606490560000|2020-11-27 15:22:40|4846.23|4846.23|4846.36|4846.36|4846.36|4846.36|4846.23|4846.23|0
1606490570000|2020-11-27 15:22:50|4846.1|4846.1|4845.96|4845.96|4846.1|4846.1|4845.96|4845.96|0
1606490580000|2020-11-27 15:23:00|4845.28|4845.28|4845.39|4845.39|4845.39|4845.39|4844.81|4844.81|0
1606490590000|2020-11-27 15:23:10|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1606490600000|2020-11-27 15:23:20|4845.99|4845.99|4846.13|4846.13|4846.13|4846.13|4845.99|4845.99|0
1606490610000|2020-11-27 15:23:30|4846.07|4846.07|4846.1|4846.1|4846.1|4846.1|4846.01|4846.01|0
1606490620000|2020-11-27 15:23:40|4846.21|4846.21|4845.74|4845.74|4846.21|4846.21|4845.74|4845.74|0
1606490640000|2020-11-27 15:24:00|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|0
1606490650000|2020-11-27 15:24:10|4844.37|4844.37|4843.52|4843.52|4844.37|4844.37|4843.52|4843.52|0
1606490660000|2020-11-27 15:24:20|4842.83|4842.83|4842.58|4842.58|4842.83|4842.83|4842.58|4842.58|0
1606490670000|2020-11-27 15:24:30|4842.66|4842.66|4843.53|4843.53|4843.53|4843.53|4842.66|4842.66|0
1606490690000|2020-11-27 15:24:50|4844.22|4844.22|4844.1|4844.1|4844.22|4844.22|4844.1|4844.1|0
1606490710000|2020-11-27 15:25:10|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|0
1606490720000|2020-11-27 15:25:20|4843.18|4843.18|4843.18|4843.18|4843.18|4843.18|4843.18|4843.18|0
1606490740000|2020-11-27 15:25:40|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|0
1606490750000|2020-11-27 15:25:50|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|0
1606490760000|2020-11-27 15:26:00|4841.94|4841.94|4842.2|4842.2|4842.2|4842.2|4841.94|4841.94|0
1606490770000|2020-11-27 15:26:10|4841.97|4841.97|4842.05|4842.05|4842.1|4842.1|4841.97|4841.97|0
1606490780000|2020-11-27 15:26:20|4841.99|4841.99|4841.99|4841.99|4841.99|4841.99|4841.99|4841.99|0
1606490820000|2020-11-27 15:27:00|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|0
1606490830000|2020-11-27 15:27:10|4841.39|4841.39|4841.44|4841.44|4841.44|4841.44|4841.28|4841.28|0
1606490840000|2020-11-27 15:27:20|4841.28|4841.28|4841.15|4841.15|4841.28|4841.28|4841.15|4841.15|0
1606490850000|2020-11-27 15:27:30|4840.46|4840.46|4840.46|4840.46|4840.46|4840.46|4840.46|4840.46|0
1606490860000|2020-11-27 15:27:40|4839.77|4839.77|4839.47|4839.47|4839.77|4839.77|4839.47|4839.47|0
1606490870000|2020-11-27 15:27:50|4838.78|4838.78|4838.78|4838.78|4838.78|4838.78|4838.78|4838.78|0
1606490880000|2020-11-27 15:28:00|4838.86|4838.86|4839.49|4839.49|4839.55|4839.55|4838.86|4838.86|0
1606490890000|2020-11-27 15:28:10|4840.18|4840.18|4840.18|4840.18|4840.18|4840.18|4840.18|4840.18|0
1606490900000|2020-11-27 15:28:20|4840.31|4840.31|4840.56|4840.56|4840.56|4840.56|4840.31|4840.31|0
1606490910000|2020-11-27 15:28:30|4841.25|4841.25|4841.24|4841.24|4841.41|4841.41|4841.24|4841.24|0
1606490920000|2020-11-27 15:28:40|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|0
1606490930000|2020-11-27 15:28:50|4841.53|4841.53|4842.03|4842.03|4842.03|4842.03|4841.53|4841.53|0
1606490950000|2020-11-27 15:29:10|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|0
1606490960000|2020-11-27 15:29:20|4843.01|4843.01|4843.83|4843.83|4843.83|4843.83|4843.01|4843.01|0
1606490970000|2020-11-27 15:29:30|4844.07|4844.07|4844.21|4844.21|4844.21|4844.21|4844.07|4844.07|0
1606490990000|2020-11-27 15:29:50|4843.52|4843.52|4843.52|4843.52|4843.52|4843.52|4843.52|4843.52|0
1606491010000|2020-11-27 15:30:10|4843.44|4843.44|4843.46|4843.46|4843.46|4843.46|4843.19|4843.19|0
1606491020000|2020-11-27 15:30:20|4843.4|4843.4|4843.11|4843.11|4843.4|4843.4|4843.11|4843.11|0
1606491030000|2020-11-27 15:30:30|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|0
1606491050000|2020-11-27 15:30:50|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|0
1606491060000|2020-11-27 15:31:00|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|0
1606491070000|2020-11-27 15:31:10|4842.89|4842.89|4843.11|4843.11|4843.11|4843.11|4842.89|4842.89|0
1606491080000|2020-11-27 15:31:20|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|0
1606491110000|2020-11-27 15:31:50|4843.31|4843.31|4843.47|4843.47|4843.47|4843.47|4843.31|4843.31|0
1606491120000|2020-11-27 15:32:00|4843.6|4843.6|4843.52|4843.52|4843.6|4843.6|4843.52|4843.52|0
1606491140000|2020-11-27 15:32:20|4843.29|4843.29|4843.29|4843.29|4843.29|4843.29|4843.29|4843.29|0
1606491160000|2020-11-27 15:32:40|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|0
1606491170000|2020-11-27 15:32:50|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|0
1606491180000|2020-11-27 15:33:00|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|0
1606491210000|2020-11-27 15:33:30|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|0
1606491230000|2020-11-27 15:33:50|4842.73|4842.73|4842.82|4842.82|4842.82|4842.82|4842.73|4842.73|0
1606491260000|2020-11-27 15:34:20|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|4842.76|0
1606491280000|2020-11-27 15:34:40|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|0
1606491290000|2020-11-27 15:34:50|4842.51|4842.51|4842.59|4842.59|4842.65|4842.65|4842.51|4842.51|0
1606491300000|2020-11-27 15:35:00|4842.67|4842.67|4842.51|4842.51|4842.67|4842.67|4842.51|4842.51|0
1606491310000|2020-11-27 15:35:10|4842.56|4842.56|4842.62|4842.62|4842.62|4842.62|4842.56|4842.56|0
1606491330000|2020-11-27 15:35:30|4842.99|4842.99|4843.07|4843.07|4843.07|4843.07|4842.99|4842.99|0
1606491340000|2020-11-27 15:35:40|4842.84|4842.84|4843.08|4843.08|4843.08|4843.08|4842.84|4842.84|0
1606491350000|2020-11-27 15:35:50|4843.22|4843.22|4843.33|4843.33|4843.33|4843.33|4843.16|4843.16|0
1606491360000|2020-11-27 15:36:00|4843.25|4843.25|4843.48|4843.48|4843.72|4843.72|4843.25|4843.25|0
1606491370000|2020-11-27 15:36:10|4843.54|4843.54|4843.68|4843.68|4843.68|4843.68|4843.54|4843.54|0
1606491400000|2020-11-27 15:36:40|4843.55|4843.55|4843.38|4843.38|4843.55|4843.55|4843.38|4843.38|0
1606491410000|2020-11-27 15:36:50|4844.07|4844.07|4844.07|4844.07|4844.07|4844.07|4844.07|4844.07|0
1606491440000|2020-11-27 15:37:20|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|0
1606491450000|2020-11-27 15:37:30|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|0
1606491490000|2020-11-27 15:38:10|4843.21|4843.21|4843.26|4843.26|4843.26|4843.26|4843.21|4843.21|0
1606491500000|2020-11-27 15:38:20|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1606491510000|2020-11-27 15:38:30|4843.37|4843.37|4843.45|4843.45|4843.45|4843.45|4843.37|4843.37|0
1606491520000|2020-11-27 15:38:40|4843.37|4843.37|4844.14|4844.14|4844.33|4844.33|4843.37|4843.37|0
1606491540000|2020-11-27 15:39:00|4843.91|4843.91|4842.09|4842.09|4843.91|4843.91|4842.09|4842.09|0
1606491550000|2020-11-27 15:39:10|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|0
1606491560000|2020-11-27 15:39:20|4841.27|4841.27|4841.27|4841.27|4841.27|4841.27|4841.27|4841.27|0
1606491570000|2020-11-27 15:39:30|4840.58|4840.58|4840.58|4840.58|4840.58|4840.58|4840.58|4840.58|0
1606491580000|2020-11-27 15:39:40|4840.5|4840.5|4842.11|4842.11|4842.11|4842.11|4840.5|4840.5|0
1606491600000|2020-11-27 15:40:00|4842.66|4842.66|4843.21|4843.21|4843.21|4843.21|4842.52|4842.52|0
1606491610000|2020-11-27 15:40:10|4843.44|4843.44|4843.44|4843.44|4843.44|4843.44|4843.44|4843.44|0
1606491620000|2020-11-27 15:40:20|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1606491630000|2020-11-27 15:40:30|4843.34|4843.34|4843.48|4843.48|4843.48|4843.48|4843.34|4843.34|0
1606491640000|2020-11-27 15:40:40|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|0
1606491650000|2020-11-27 15:40:50|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|0
1606491660000|2020-11-27 15:41:00|4843.24|4843.24|4843.93|4843.93|4843.93|4843.93|4843.24|4843.24|0
1606491670000|2020-11-27 15:41:10|4844.01|4844.01|4844.28|4844.28|4844.28|4844.28|4844.01|4844.01|0
1606491690000|2020-11-27 15:41:30|4844.05|4844.05|4843.23|4843.23|4844.05|4844.05|4843.23|4843.23|0
1606491700000|2020-11-27 15:41:40|4843.46|4843.46|4844.15|4844.15|4844.15|4844.15|4843.46|4843.46|0
1606491710000|2020-11-27 15:41:50|4844.4|4844.4|4845.09|4845.09|4845.09|4845.09|4844.4|4844.4|0
1606491720000|2020-11-27 15:42:00|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1606491730000|2020-11-27 15:42:10|4845.02|4845.02|4844.33|4844.33|4845.02|4845.02|4844.33|4844.33|0
1606491740000|2020-11-27 15:42:20|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|4844.06|0
1606491750000|2020-11-27 15:42:30|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|0
1606491760000|2020-11-27 15:42:40|4844.06|4844.06|4844.12|4844.12|4844.18|4844.18|4844.06|4844.06|0
1606491770000|2020-11-27 15:42:50|4843.43|4843.43|4843.35|4843.35|4843.43|4843.43|4843.35|4843.35|0
1606491780000|2020-11-27 15:43:00|4843.12|4843.12|4843.35|4843.35|4843.35|4843.35|4843.12|4843.12|0
1606491790000|2020-11-27 15:43:10|4843.27|4843.27|4843.27|4843.27|4843.27|4843.27|4843.27|4843.27|0
1606491840000|2020-11-27 15:44:00|4842.72|4842.72|4842.59|4842.59|4842.72|4842.72|4842.59|4842.59|0
1606491850000|2020-11-27 15:44:10|4842.7|4842.7|4842.52|4842.52|4842.76|4842.76|4842.52|4842.52|0
1606491860000|2020-11-27 15:44:20|4842.58|4842.58|4842.1|4842.1|4842.58|4842.58|4842.1|4842.1|0
1606491880000|2020-11-27 15:44:40|4841.83|4841.83|4841.6|4841.6|4841.83|4841.83|4841.6|4841.6|0
1606491890000|2020-11-27 15:44:50|4841.49|4841.49|4841.54|4841.54|4841.54|4841.54|4841.49|4841.49|0
1606491900000|2020-11-27 15:45:00|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|4840.62|4840.62|0
1606491910000|2020-11-27 15:45:10|4840.68|4840.68|4840.05|4840.05|4840.68|4840.68|4840.05|4840.05|0
1606491920000|2020-11-27 15:45:20|4840.32|4840.32|4841.37|4841.37|4841.37|4841.37|4840.32|4840.32|0
1606491930000|2020-11-27 15:45:30|4841.59|4841.59|4841.12|4841.12|4841.59|4841.59|4841.12|4841.12|0
1606491940000|2020-11-27 15:45:40|4841.39|4841.39|4841.79|4841.79|4841.79|4841.79|4841.39|4841.39|0
1606491950000|2020-11-27 15:45:50|4842.26|4842.26|4842.26|4842.26|4842.26|4842.26|4842.26|4842.26|0
1606491960000|2020-11-27 15:46:00|4842.02|4842.02|4841.89|4841.89|4842.02|4842.02|4841.89|4841.89|0
1606491970000|2020-11-27 15:46:10|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|0
1606491990000|2020-11-27 15:46:30|4841.84|4841.84|4842.07|4842.07|4842.07|4842.07|4841.84|4841.84|0
1606492000000|2020-11-27 15:46:40|4842.34|4842.34|4843.29|4843.29|4843.29|4843.29|4842.34|4842.34|0
1606492010000|2020-11-27 15:46:50|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|0
1606492040000|2020-11-27 15:47:20|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|0
1606492050000|2020-11-27 15:47:30|4842.97|4842.97|4843.11|4843.11|4843.11|4843.11|4842.97|4842.97|0
1606492060000|2020-11-27 15:47:40|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|0
1606492070000|2020-11-27 15:47:50|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|0
1606492080000|2020-11-27 15:48:00|4843.75|4843.75|4843.75|4843.75|4843.75|4843.75|4843.75|4843.75|0
1606492100000|2020-11-27 15:48:20|4843.88|4843.88|4844.99|4844.99|4844.99|4844.99|4843.88|4843.88|0
1606492110000|2020-11-27 15:48:30|4845.12|4845.12|4845.26|4845.26|4845.26|4845.26|4845.12|4845.12|0
1606492120000|2020-11-27 15:48:40|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|0
1606492130000|2020-11-27 15:48:50|4846.06|4846.06|4844.88|4844.88|4846.12|4846.12|4844.88|4844.88|0
1606492140000|2020-11-27 15:49:00|4844.66|4844.66|4844.55|4844.55|4844.66|4844.66|4844.55|4844.55|0
1606492150000|2020-11-27 15:49:10|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|0
1606492160000|2020-11-27 15:49:20|4844.08|4844.08|4843.92|4843.92|4844.32|4844.32|4843.92|4843.92|0
1606492180000|2020-11-27 15:49:40|4843.78|4843.78|4843.78|4843.78|4843.78|4843.78|4843.78|4843.78|0
1606492190000|2020-11-27 15:49:50|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|0
1606492200000|2020-11-27 15:50:00|4843.2|4843.2|4843.14|4843.14|4843.2|4843.2|4843.09|4843.09|0
1606492220000|2020-11-27 15:50:20|4842.46|4842.46|4841.52|4841.52|4842.46|4842.46|4841.52|4841.52|0
1606492230000|2020-11-27 15:50:30|4841.05|4841.05|4840.97|4840.97|4841.05|4841.05|4840.97|4840.97|0
1606492240000|2020-11-27 15:50:40|4841.03|4841.03|4840.34|4840.34|4841.03|4841.03|4840.34|4840.34|0
1606492250000|2020-11-27 15:50:50|4840.4|4840.4|4840.4|4840.4|4840.4|4840.4|4840.4|4840.4|0
1606492260000|2020-11-27 15:51:00|4840.34|4840.34|4839.32|4839.32|4840.34|4840.34|4839.21|4839.21|0
1606492270000|2020-11-27 15:51:10|4839.38|4839.38|4838.63|4838.63|4839.38|4839.38|4838.63|4838.63|0
1606492280000|2020-11-27 15:51:20|4838.58|4838.58|4839.18|4839.18|4839.26|4839.26|4838.58|4838.58|0
1606492290000|2020-11-27 15:51:30|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|0
1606492300000|2020-11-27 15:51:40|4839|4839|4839|4839|4839|4839|4839|4839|0
1606492320000|2020-11-27 15:52:00|4838.94|4838.94|4839.03|4839.03|4839.03|4839.03|4838.57|4838.57|0
1606492330000|2020-11-27 15:52:10|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|0
1606492340000|2020-11-27 15:52:20|4838.74|4838.74|4837.6|4837.6|4838.74|4838.74|4837.6|4837.6|0
1606492350000|2020-11-27 15:52:30|4837.46|4837.46|4837.1|4837.1|4837.46|4837.46|4837.1|4837.1|0
1606492360000|2020-11-27 15:52:40|4836.41|4836.41|4836.27|4836.27|4836.41|4836.41|4836.27|4836.27|0
1606492370000|2020-11-27 15:52:50|4836.33|4836.33|4836.47|4836.47|4836.47|4836.47|4836.33|4836.33|0
1606492380000|2020-11-27 15:53:00|4836.39|4836.39|4836.45|4836.45|4836.45|4836.45|4836.39|4836.39|0
1606492390000|2020-11-27 15:53:10|4836.56|4836.56|4836.93|4836.93|4836.93|4836.93|4836.43|4836.43|0
1606492400000|2020-11-27 15:53:20|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|0
1606492410000|2020-11-27 15:53:30|4836.81|4836.81|4835.91|4835.91|4836.81|4836.81|4835.91|4835.91|0
1606492420000|2020-11-27 15:53:40|4835.68|4835.68|4835.57|4835.57|4835.68|4835.68|4835.57|4835.57|0
1606492440000|2020-11-27 15:54:00|4835.43|4835.43|4835.49|4835.49|4835.49|4835.49|4835.43|4835.43|0
1606492450000|2020-11-27 15:54:10|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|0
1606492460000|2020-11-27 15:54:20|4835.66|4835.66|4835.66|4835.66|4835.66|4835.66|4835.55|4835.55|0
1606492470000|2020-11-27 15:54:30|4834.97|4834.97|4834.74|4834.74|4834.97|4834.97|4834.74|4834.74|0
1606492480000|2020-11-27 15:54:40|4834.66|4834.66|4834.74|4834.74|4834.74|4834.74|4834.66|4834.66|0
1606492490000|2020-11-27 15:54:50|4834.51|4834.51|4833.69|4833.69|4834.51|4834.51|4833.69|4833.69|0
1606492500000|2020-11-27 15:55:00|4833.63|4833.63|4834.32|4834.32|4834.32|4834.32|4833.63|4833.63|0
1606492520000|2020-11-27 15:55:20|4834.26|4834.26|4833.99|4833.99|4834.26|4834.26|4833.99|4833.99|0
1606492530000|2020-11-27 15:55:30|4834.68|4834.68|4835.44|4835.44|4835.5|4835.5|4833.99|4833.99|0
1606492540000|2020-11-27 15:55:40|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|0
1606492550000|2020-11-27 15:55:50|4836.83|4836.83|4839.33|4839.33|4839.38|4839.38|4836.83|4836.83|0
1606492560000|2020-11-27 15:56:00|4839.19|4839.19|4839.54|4839.54|4839.54|4839.54|4839.19|4839.19|0
1606492570000|2020-11-27 15:56:10|4839.77|4839.77|4840.46|4840.46|4840.46|4840.46|4839.77|4839.77|0
1606492590000|2020-11-27 15:56:30|4840.73|4840.73|4839.49|4839.49|4840.73|4840.73|4839.35|4839.35|0
1606492600000|2020-11-27 15:56:40|4839.22|4839.22|4838.53|4838.53|4839.22|4839.22|4838.53|4838.53|0
1606492610000|2020-11-27 15:56:50|4838.37|4838.37|4838.29|4838.29|4838.37|4838.37|4838.29|4838.29|0
1606492620000|2020-11-27 15:57:00|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|0
1606492650000|2020-11-27 15:57:30|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|0
1606492660000|2020-11-27 15:57:40|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|0
1606492670000|2020-11-27 15:57:50|4837.27|4837.27|4837.35|4837.35|4837.35|4837.35|4837.27|4837.27|0
1606492680000|2020-11-27 15:58:00|4837.48|4837.48|4837.48|4837.48|4837.48|4837.48|4837.48|4837.48|0
1606492690000|2020-11-27 15:58:10|4838.17|4838.17|4838.17|4838.17|4838.17|4838.17|4838.17|4838.17|0
1606492710000|2020-11-27 15:58:30|4838.54|4838.54|4837.85|4837.85|4838.54|4838.54|4837.85|4837.85|0
1606492720000|2020-11-27 15:58:40|4837.71|4837.71|4837.58|4837.58|4837.71|4837.71|4837.58|4837.58|0
1606492730000|2020-11-27 15:58:50|4837.42|4837.42|4837.42|4837.42|4837.42|4837.42|4837.42|4837.42|0
1606492740000|2020-11-27 15:59:00|4837.47|4837.47|4837.61|4837.61|4837.61|4837.61|4837.47|4837.47|0
1606492750000|2020-11-27 15:59:10|4837.47|4837.47|4838.66|4838.66|4838.66|4838.66|4837.3|4837.3|0
1606492770000|2020-11-27 15:59:30|4838.39|4838.39|4838.56|4838.56|4838.62|4838.62|4838.39|4838.39|0
1606492790000|2020-11-27 15:59:50|4838.83|4838.83|4839.06|4839.06|4839.06|4839.06|4838.83|4838.83|0
1606492800000|2020-11-27 16:00:00|4838.93|4838.93|4839.22|4839.22|4839.22|4839.22|4838.85|4838.85|0
1606492810000|2020-11-27 16:00:10|4839.08|4839.08|4838.8|4838.8|4839.08|4839.08|4838.8|4838.8|0
1606492820000|2020-11-27 16:00:20|4838.93|4838.93|4838.8|4838.8|4838.93|4838.93|4838.8|4838.8|0
1606492830000|2020-11-27 16:00:30|4839.48|4839.48|4838.78|4838.78|4840.25|4840.25|4838.78|4838.78|0
1606492840000|2020-11-27 16:00:40|4838.7|4838.7|4838.7|4838.7|4838.7|4838.7|4838.7|4838.7|0
1606492850000|2020-11-27 16:00:50|4838.57|4838.57|4838.7|4838.7|4838.7|4838.7|4838.57|4838.57|0
1606492860000|2020-11-27 16:01:00|4838.76|4838.76|4837.6|4837.6|4838.76|4838.76|4837.6|4837.6|0
1606492870000|2020-11-27 16:01:10|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|0
1606492880000|2020-11-27 16:01:20|4837.53|4837.53|4836.38|4836.38|4837.53|4837.53|4836.38|4836.38|0
1606492900000|2020-11-27 16:01:40|4837.06|4837.06|4837.06|4837.06|4837.06|4837.06|4837.06|4837.06|0
1606492910000|2020-11-27 16:01:50|4836.89|4836.89|4837.11|4837.11|4837.11|4837.11|4836.89|4836.89|0
1606492920000|2020-11-27 16:02:00|4838.49|4838.49|4838.32|4838.32|4838.49|4838.49|4838.32|4838.32|0
1606492940000|2020-11-27 16:02:20|4838.92|4838.92|4839.69|4839.69|4839.69|4839.69|4838.79|4838.79|0
1606492950000|2020-11-27 16:02:30|4839.93|4839.93|4839.93|4839.93|4839.93|4839.93|4839.93|4839.93|0
1606492960000|2020-11-27 16:02:40|4839.79|4839.79|4838.97|4838.97|4839.79|4839.79|4838.97|4838.97|0
1606492970000|2020-11-27 16:02:50|4838.89|4838.89|4838.89|4838.89|4838.89|4838.89|4838.89|4838.89|0
1606492980000|2020-11-27 16:03:00|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|0
1606492990000|2020-11-27 16:03:10|4838.12|4838.12|4838.12|4838.12|4838.12|4838.12|4838.12|4838.12|0
1606493000000|2020-11-27 16:03:20|4838.2|4838.2|4837.74|4837.74|4838.2|4838.2|4837.74|4837.74|0
1606493010000|2020-11-27 16:03:30|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|4837.56|0
1606493020000|2020-11-27 16:03:40|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|0
1606493030000|2020-11-27 16:03:50|4838.12|4838.12|4837.89|4837.89|4838.12|4838.12|4837.89|4837.89|0
1606493040000|2020-11-27 16:04:00|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|4836.95|0
1606493050000|2020-11-27 16:04:10|4836.62|4836.62|4836.27|4836.27|4837.08|4837.08|4836.27|4836.27|0
1606493060000|2020-11-27 16:04:20|4836.01|4836.01|4835.41|4835.41|4836.14|4836.14|4835.41|4835.41|0
1606493070000|2020-11-27 16:04:30|4835.46|4835.46|4835.87|4835.87|4835.97|4835.97|4835.46|4835.46|0
1606493080000|2020-11-27 16:04:40|4836.55|4836.55|4836.47|4836.47|4836.55|4836.55|4835.78|4835.78|0
1606493090000|2020-11-27 16:04:50|4836.6|4836.6|4835.12|4835.12|4836.6|4836.6|4834.98|4834.98|0
1606493100000|2020-11-27 16:05:00|4834.88|4834.88|4834.38|4834.38|4834.88|4834.88|4834.38|4834.38|0
1606493110000|2020-11-27 16:05:10|4834.22|4834.22|4833.45|4833.45|4834.22|4834.22|4833.45|4833.45|0
1606493120000|2020-11-27 16:05:20|4833.58|4833.58|4832.9|4832.9|4833.58|4833.58|4832.9|4832.9|0
1606493130000|2020-11-27 16:05:30|4833.06|4833.06|4833.38|4833.38|4833.38|4833.38|4832.95|4832.95|0
1606493140000|2020-11-27 16:05:40|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|4833.51|0
1606493150000|2020-11-27 16:05:50|4833.24|4833.24|4833.24|4833.24|4833.24|4833.24|4833.24|4833.24|0
1606493160000|2020-11-27 16:06:00|4833.71|4833.71|4837.34|4837.34|4837.34|4837.34|4833.71|4833.71|0
1606493170000|2020-11-27 16:06:10|4837.21|4837.21|4837.15|4837.15|4837.34|4837.34|4836.98|4836.98|0
1606493190000|2020-11-27 16:06:30|4836.92|4836.92|4836.86|4836.86|4836.92|4836.92|4836.86|4836.86|0
1606493200000|2020-11-27 16:06:40|4836.73|4836.73|4836.04|4836.04|4836.73|4836.73|4836.04|4836.04|0
1606493210000|2020-11-27 16:06:50|4835.98|4835.98|4835.98|4835.98|4835.98|4835.98|4835.98|4835.98|0
1606493230000|2020-11-27 16:07:10|4835.9|4835.9|4836.12|4836.12|4836.12|4836.12|4835.9|4835.9|0
1606493240000|2020-11-27 16:07:20|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|0
1606493250000|2020-11-27 16:07:30|4836.06|4836.06|4835.14|4835.14|4836.06|4836.06|4835.14|4835.14|0
1606493270000|2020-11-27 16:07:50|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|0
1606493280000|2020-11-27 16:08:00|4834.93|4834.93|4834.78|4834.78|4835.01|4835.01|4834.78|4834.78|0
1606493290000|2020-11-27 16:08:10|4834.86|4834.86|4835.55|4835.55|4835.55|4835.55|4834.73|4834.73|0
1606493300000|2020-11-27 16:08:20|4835.68|4835.68|4836|4836|4836|4836|4835.68|4835.68|0
1606493310000|2020-11-27 16:08:30|4836.13|4836.13|4835.86|4835.86|4836.13|4836.13|4835.86|4835.86|0
1606493320000|2020-11-27 16:08:40|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|4835.63|0
1606493340000|2020-11-27 16:09:00|4835.46|4835.46|4833.79|4833.79|4835.51|4835.51|4833.79|4833.79|0
1606493350000|2020-11-27 16:09:10|4833.52|4833.52|4832.78|4832.78|4833.52|4833.52|4832.78|4832.78|0
1606493360000|2020-11-27 16:09:20|4832.94|4832.94|4833.02|4833.02|4833.02|4833.02|4832.89|4832.89|0
1606493370000|2020-11-27 16:09:30|4832.33|4832.33|4832.39|4832.39|4832.39|4832.39|4832.33|4832.33|0
1606493380000|2020-11-27 16:09:40|4833.08|4833.08|4832.73|4832.73|4833.08|4833.08|4832.73|4832.73|0
1606493390000|2020-11-27 16:09:50|4833.42|4833.42|4834.13|4834.13|4834.13|4834.13|4833.42|4833.42|0
1606493400000|2020-11-27 16:10:00|4834.36|4834.36|4834.25|4834.25|4834.36|4834.36|4834.25|4834.25|0
1606493410000|2020-11-27 16:10:10|4834.08|4834.08|4834.02|4834.02|4834.08|4834.08|4833.79|4833.79|0
1606493420000|2020-11-27 16:10:20|4833.91|4833.91|4835.3|4835.3|4835.36|4835.36|4833.85|4833.85|0
1606493430000|2020-11-27 16:10:30|4835.25|4835.25|4835.13|4835.13|4835.25|4835.25|4835.13|4835.13|0
1606493460000|2020-11-27 16:11:00|4834.45|4834.45|4834.31|4834.31|4834.45|4834.45|4834.31|4834.31|0
1606493470000|2020-11-27 16:11:10|4833.62|4833.62|4833.02|4833.02|4833.62|4833.62|4833.02|4833.02|0
1606493480000|2020-11-27 16:11:20|4832.79|4832.79|4832.73|4832.73|4832.79|4832.79|4832.71|4832.71|0
1606493490000|2020-11-27 16:11:30|4832.68|4832.68|4832.1|4832.1|4832.68|4832.68|4831.93|4831.93|0
1606493500000|2020-11-27 16:11:40|4831.99|4831.99|4831.99|4831.99|4831.99|4831.99|4831.99|4831.99|0
1606493510000|2020-11-27 16:11:50|4832.22|4832.22|4832.6|4832.6|4832.6|4832.6|4832.22|4832.22|0
1606493520000|2020-11-27 16:12:00|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.65|4831.65|0
1606493540000|2020-11-27 16:12:20|4831.78|4831.78|4831.33|4831.33|4832.02|4832.02|4831.33|4831.33|0
1606493550000|2020-11-27 16:12:30|4831.27|4831.27|4831.16|4831.16|4831.27|4831.27|4831.16|4831.16|0
1606493560000|2020-11-27 16:12:40|4831.1|4831.1|4829.92|4829.92|4831.1|4831.1|4829.92|4829.92|0
1606493570000|2020-11-27 16:12:50|4830.09|4830.09|4830.14|4830.14|4830.14|4830.14|4830.09|4830.09|0
1606493580000|2020-11-27 16:13:00|4829.65|4829.65|4828.48|4828.48|4829.65|4829.65|4828.48|4828.48|0
1606493600000|2020-11-27 16:13:20|4828.62|4828.62|4828.65|4828.65|4828.65|4828.65|4828.48|4828.48|0
1606493610000|2020-11-27 16:13:30|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|0
1606493620000|2020-11-27 16:13:40|4828.46|4828.46|4828.46|4828.46|4828.46|4828.46|4828.46|4828.46|0
1606493630000|2020-11-27 16:13:50|4828.19|4828.19|4828.19|4828.19|4828.19|4828.19|4828.19|4828.19|0
1606493650000|2020-11-27 16:14:10|4828.42|4828.42|4828.29|4828.29|4828.42|4828.42|4828.29|4828.29|0
1606493660000|2020-11-27 16:14:20|4828.52|4828.52|4828.81|4828.81|4828.81|4828.81|4828.52|4828.52|0
1606493670000|2020-11-27 16:14:30|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|4828.9|0
1606493680000|2020-11-27 16:14:40|4828.81|4828.81|4829.1|4829.1|4829.1|4829.1|4828.81|4828.81|0
1606493690000|2020-11-27 16:14:50|4829.23|4829.23|4829.12|4829.12|4829.37|4829.37|4829.1|4829.1|0
1606493700000|2020-11-27 16:15:00|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|0
1606493720000|2020-11-27 16:15:20|4828.51|4828.51|4829.2|4829.2|4829.2|4829.2|4828.51|4828.51|0
1606493730000|2020-11-27 16:15:30|4829.43|4829.43|4830.44|4830.44|4830.44|4830.44|4829.43|4829.43|0
1606493740000|2020-11-27 16:15:40|4830.38|4830.38|4830.38|4830.38|4830.38|4830.38|4830.38|4830.38|0
1606493750000|2020-11-27 16:15:50|4830.44|4830.44|4830.5|4830.5|4830.5|4830.5|4830.44|4830.44|0
1606493760000|2020-11-27 16:16:00|4830.63|4830.63|4830.63|4830.63|4830.63|4830.63|4830.63|4830.63|0
1606493770000|2020-11-27 16:16:10|4831.06|4831.06|4832.11|4832.11|4832.11|4832.11|4831.06|4831.06|0
1606493780000|2020-11-27 16:16:20|4832.58|4832.58|4834.8|4834.8|4834.8|4834.8|4832.58|4832.58|0
1606493790000|2020-11-27 16:16:30|4834.25|4834.25|4834.06|4834.06|4834.25|4834.25|4834.02|4834.02|0
1606493800000|2020-11-27 16:16:40|4833.98|4833.98|4833.98|4833.98|4833.98|4833.98|4833.98|4833.98|0
1606493810000|2020-11-27 16:16:50|4834.03|4834.03|4833.72|4833.72|4834.03|4834.03|4833.72|4833.72|0
1606493820000|2020-11-27 16:17:00|4833.03|4833.03|4833.72|4833.72|4833.72|4833.72|4833.03|4833.03|0
1606493830000|2020-11-27 16:17:10|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|0
1606493850000|2020-11-27 16:17:30|4833.88|4833.88|4833.99|4833.99|4833.99|4833.99|4833.88|4833.88|0
1606493860000|2020-11-27 16:17:40|4834.68|4834.68|4834.54|4834.54|4834.81|4834.81|4834.54|4834.54|0
1606493870000|2020-11-27 16:17:50|4834.41|4834.41|4835.31|4835.31|4835.31|4835.31|4834.41|4834.41|0
1606493880000|2020-11-27 16:18:00|4835.68|4835.68|4837.06|4837.06|4837.06|4837.06|4835.68|4835.68|0
1606493890000|2020-11-27 16:18:10|4836.92|4836.92|4836.69|4836.69|4836.92|4836.92|4836.69|4836.69|0
1606493900000|2020-11-27 16:18:20|4836.77|4836.77|4836.22|4836.22|4836.91|4836.91|4836.22|4836.22|0
1606493910000|2020-11-27 16:18:30|4836.91|4836.91|4837.59|4837.59|4837.59|4837.59|4836.91|4836.91|0
1606493920000|2020-11-27 16:18:40|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|4837.46|0
1606493930000|2020-11-27 16:18:50|4836.54|4836.54|4837.09|4837.09|4837.23|4837.23|4836.54|4836.54|0
1606493940000|2020-11-27 16:19:00|4837.33|4837.33|4837.23|4837.23|4837.33|4837.33|4837.23|4837.23|0
1606493950000|2020-11-27 16:19:10|4837.28|4837.28|4837.34|4837.34|4837.34|4837.34|4837.28|4837.28|0
1606493960000|2020-11-27 16:19:20|4837.81|4837.81|4838.63|4838.63|4838.63|4838.63|4837.81|4837.81|0
1606493970000|2020-11-27 16:19:30|4838.8|4838.8|4839.41|4839.41|4839.41|4839.41|4838.64|4838.64|0
1606493990000|2020-11-27 16:19:50|4839.52|4839.52|4839.6|4839.6|4839.6|4839.6|4839.52|4839.52|0
1606494000000|2020-11-27 16:20:00|4841.22|4841.22|4843.32|4843.32|4843.32|4843.32|4841.22|4841.22|0
1606494010000|2020-11-27 16:20:10|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|0
1606494020000|2020-11-27 16:20:20|4843.7|4843.7|4843.68|4843.68|4843.7|4843.7|4843.62|4843.62|0
1606494030000|2020-11-27 16:20:30|4843.81|4843.81|4844.54|4844.54|4844.67|4844.67|4843.81|4843.81|0
1606494040000|2020-11-27 16:20:40|4844.3|4844.3|4844.23|4844.23|4844.47|4844.47|4844.17|4844.17|0
1606494050000|2020-11-27 16:20:50|4844.1|4844.1|4844.33|4844.33|4844.33|4844.33|4844.1|4844.1|0
1606494060000|2020-11-27 16:21:00|4843.1|4843.1|4842.35|4842.35|4843.1|4843.1|4842.35|4842.35|0
1606494070000|2020-11-27 16:21:10|4842.58|4842.58|4842.54|4842.54|4843.5|4843.5|4842.54|4842.54|0
1606494090000|2020-11-27 16:21:30|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|0
1606494100000|2020-11-27 16:21:40|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|0
1606494110000|2020-11-27 16:21:50|4842.22|4842.22|4841.4|4841.4|4842.22|4842.22|4841.4|4841.4|0
1606494120000|2020-11-27 16:22:00|4842.08|4842.08|4842.22|4842.22|4842.22|4842.22|4842.08|4842.08|0
1606494130000|2020-11-27 16:22:10|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|0
1606494140000|2020-11-27 16:22:20|4841.28|4841.28|4841.28|4841.28|4841.28|4841.28|4841.28|4841.28|0
1606494150000|2020-11-27 16:22:30|4841.52|4841.52|4841.38|4841.38|4841.52|4841.52|4841.38|4841.38|0
1606494160000|2020-11-27 16:22:40|4841.15|4841.15|4841.15|4841.15|4841.15|4841.15|4841.15|4841.15|0
1606494170000|2020-11-27 16:22:50|4841.23|4841.23|4842.02|4842.02|4842.07|4842.07|4841.23|4841.23|0
1606494180000|2020-11-27 16:23:00|4841.85|4841.85|4841.85|4841.85|4841.85|4841.85|4841.85|4841.85|0
1606494190000|2020-11-27 16:23:10|4841.93|4841.93|4841.93|4841.93|4841.93|4841.93|4841.93|4841.93|0
1606494200000|2020-11-27 16:23:20|4841.8|4841.8|4841.11|4841.11|4841.8|4841.8|4841.11|4841.11|0
1606494210000|2020-11-27 16:23:30|4840.98|4840.98|4840.61|4840.61|4840.98|4840.98|4840.61|4840.61|0
1606494220000|2020-11-27 16:23:40|4840.84|4840.84|4839.79|4839.79|4840.84|4840.84|4839.79|4839.79|0
1606494230000|2020-11-27 16:23:50|4839.96|4839.96|4840.28|4840.28|4840.28|4840.28|4839.96|4839.96|0
1606494240000|2020-11-27 16:24:00|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|4840.52|0
1606494250000|2020-11-27 16:24:10|4841.2|4841.2|4841.2|4841.2|4841.2|4841.2|4841.2|4841.2|0
1606494260000|2020-11-27 16:24:20|4841.07|4841.07|4841.95|4841.95|4841.95|4841.95|4841.07|4841.07|0
1606494270000|2020-11-27 16:24:30|4842.11|4842.11|4842.35|4842.35|4842.35|4842.35|4842.11|4842.11|0
1606494280000|2020-11-27 16:24:40|4842.26|4842.26|4841.63|4841.63|4842.26|4842.26|4841.36|4841.36|0
1606494290000|2020-11-27 16:24:50|4841.4|4841.4|4841.48|4841.48|4841.48|4841.48|4841.31|4841.31|0
1606494300000|2020-11-27 16:25:00|4842.17|4842.17|4842.86|4842.86|4842.86|4842.86|4842.17|4842.17|0
1606494310000|2020-11-27 16:25:10|4842.78|4842.78|4842.22|4842.22|4842.78|4842.78|4842.09|4842.09|0
1606494320000|2020-11-27 16:25:20|4842.39|4842.39|4843.08|4843.08|4843.21|4843.21|4842.39|4842.39|0
1606494330000|2020-11-27 16:25:30|4842.39|4842.39|4843.5|4843.5|4843.5|4843.5|4842.06|4842.06|0
1606494340000|2020-11-27 16:25:40|4843.73|4843.73|4846.16|4846.16|4846.16|4846.16|4843.73|4843.73|0
1606494350000|2020-11-27 16:25:50|4846.33|4846.33|4846.46|4846.46|4846.6|4846.6|4846.33|4846.33|0
1606494360000|2020-11-27 16:26:00|4846.35|4846.35|4846.26|4846.26|4846.48|4846.48|4846.26|4846.26|0
1606494370000|2020-11-27 16:26:10|4846.5|4846.5|4848.01|4848.01|4848.01|4848.01|4846.5|4846.5|0
1606494380000|2020-11-27 16:26:20|4847.87|4847.87|4847.47|4847.47|4847.87|4847.87|4847.47|4847.47|0
1606494390000|2020-11-27 16:26:30|4847.58|4847.58|4845.74|4845.74|4847.58|4847.58|4845.74|4845.74|0
1606494400000|2020-11-27 16:26:40|4845.47|4845.47|4845.34|4845.34|4845.47|4845.47|4845.34|4845.34|0
1606494410000|2020-11-27 16:26:50|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|0
1606494420000|2020-11-27 16:27:00|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|0
1606494430000|2020-11-27 16:27:10|4846.47|4846.47|4846.16|4846.16|4846.7|4846.7|4846.16|4846.16|0
1606494450000|2020-11-27 16:27:30|4846.22|4846.22|4846.08|4846.08|4846.22|4846.22|4846.08|4846.08|0
1606494460000|2020-11-27 16:27:40|4845.4|4845.4|4846.32|4846.32|4846.32|4846.32|4845.4|4845.4|0
1606494470000|2020-11-27 16:27:50|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|0
1606494480000|2020-11-27 16:28:00|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|0
1606494490000|2020-11-27 16:28:10|4847.22|4847.22|4846.4|4846.4|4847.22|4847.22|4846.4|4846.4|0
1606494500000|2020-11-27 16:28:20|4846.27|4846.27|4844.89|4844.89|4846.27|4846.27|4844.89|4844.89|0
1606494510000|2020-11-27 16:28:30|4844.66|4844.66|4844.74|4844.74|4844.74|4844.74|4844.66|4844.66|0
1606494520000|2020-11-27 16:28:40|4845.43|4845.43|4845.92|4845.92|4847.67|4847.67|4845.43|4845.43|0
1606494530000|2020-11-27 16:28:50|4845.98|4845.98|4844.86|4844.86|4845.98|4845.98|4844.86|4844.86|0
1606494540000|2020-11-27 16:29:00|4844.63|4844.63|4844.07|4844.07|4844.63|4844.63|4844.07|4844.07|0
1606494550000|2020-11-27 16:29:10|4844.01|4844.01|4844.43|4844.43|4844.49|4844.49|4843.72|4843.72|0
1606494560000|2020-11-27 16:29:20|4844.3|4844.3|4847.37|4847.37|4847.37|4847.37|4844.3|4844.3|0
1606494570000|2020-11-27 16:29:30|4847.26|4847.26|4848.74|4848.74|4848.74|4848.74|4847.26|4847.26|0
1606494580000|2020-11-27 16:29:40|4849.43|4849.43|4849.64|4849.64|4850.76|4850.76|4849.43|4849.43|0
1606494590000|2020-11-27 16:29:50|4850.34|4850.34|4850.07|4850.07|4850.34|4850.34|4849|4849|0
1606724100000|2020-11-30 08:15:00|4856.96|4856.96|4853.67|4853.67|4856.96|4856.96|4853.67|4853.67|0
1606724110000|2020-11-30 08:15:10|4854.08|4854.08|4854.16|4854.16|4854.16|4854.16|4854.08|4854.08|0
1606724120000|2020-11-30 08:15:20|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|0
1606724140000|2020-11-30 08:15:40|4853.47|4853.47|4851.33|4851.33|4853.47|4853.47|4851.33|4851.33|0
1606724150000|2020-11-30 08:15:50|4849.95|4849.95|4849.58|4849.58|4849.95|4849.95|4849.26|4849.26|0
1606724160000|2020-11-30 08:16:00|4848.64|4848.64|4850.45|4850.45|4850.45|4850.45|4848.64|4848.64|0
1606724170000|2020-11-30 08:16:10|4850.58|4850.58|4850.6|4850.6|4850.93|4850.93|4850.58|4850.58|0
1606724180000|2020-11-30 08:16:20|4850.27|4850.27|4852.33|4852.33|4853.71|4853.71|4850.27|4850.27|0
1606724200000|2020-11-30 08:16:40|4851.65|4851.65|4850.42|4850.42|4851.65|4851.65|4850.12|4850.12|0
1606724210000|2020-11-30 08:16:50|4851.11|4851.11|4851.39|4851.39|4851.39|4851.39|4850.71|4850.71|0
1606724220000|2020-11-30 08:17:00|4851.53|4851.53|4851.89|4851.89|4852.13|4852.13|4851.53|4851.53|0
1606724230000|2020-11-30 08:17:10|4852.72|4852.72|4853.43|4853.43|4853.43|4853.43|4852.72|4852.72|0
1606724240000|2020-11-30 08:17:20|4851.37|4851.37|4851.37|4851.37|4851.37|4851.37|4851.37|4851.37|0
1606724250000|2020-11-30 08:17:30|4851.45|4851.45|4849.43|4849.43|4851.45|4851.45|4849.43|4849.43|0
1606724260000|2020-11-30 08:17:40|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|4850.12|0
1606724280000|2020-11-30 08:18:00|4850.04|4850.04|4852.95|4852.95|4852.95|4852.95|4850.04|4850.04|0
1606724290000|2020-11-30 08:18:10|4852.21|4852.21|4851.52|4851.52|4852.21|4852.21|4851.52|4851.52|0
1606724310000|2020-11-30 08:18:30|4851.35|4851.35|4850.78|4850.78|4851.35|4851.35|4850.78|4850.78|0
1606724320000|2020-11-30 08:18:40|4852.15|4852.15|4852.99|4852.99|4852.99|4852.99|4852.15|4852.15|0
1606724330000|2020-11-30 08:18:50|4853.67|4853.67|4855.99|4855.99|4856.39|4856.39|4853.67|4853.67|0
1606724340000|2020-11-30 08:19:00|4855.3|4855.3|4854.92|4854.92|4855.3|4855.3|4854.61|4854.61|0
1606724360000|2020-11-30 08:19:20|4854.23|4854.23|4854.23|4854.23|4854.23|4854.23|4854.23|4854.23|0
1606724370000|2020-11-30 08:19:30|4854.15|4854.15|4852.5|4852.5|4854.15|4854.15|4852.5|4852.5|0
1606724400000|2020-11-30 08:20:00|4852.91|4852.91|4853.56|4853.56|4853.73|4853.73|4852.91|4852.91|0
1606724410000|2020-11-30 08:20:10|4853.48|4853.48|4853.08|4853.08|4853.48|4853.48|4853.08|4853.08|0
1606724420000|2020-11-30 08:20:20|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|0
1606724430000|2020-11-30 08:20:30|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|0
1606724440000|2020-11-30 08:20:40|4854.28|4854.28|4854.28|4854.28|4854.28|4854.28|4854.28|4854.28|0
1606724450000|2020-11-30 08:20:50|4854.51|4854.51|4855.2|4855.2|4855.2|4855.2|4854.51|4854.51|0
1606724470000|2020-11-30 08:21:10|4856.06|4856.06|4856.74|4856.74|4856.74|4856.74|4856.06|4856.06|0
1606724480000|2020-11-30 08:21:20|4856.91|4856.91|4860.77|4860.77|4860.77|4860.77|4856.91|4856.91|0
1606724490000|2020-11-30 08:21:30|4860.94|4860.94|4859.56|4859.56|4860.94|4860.94|4859.56|4859.56|0
1606724500000|2020-11-30 08:21:40|4859.45|4859.45|4859.45|4859.45|4859.45|4859.45|4859.45|4859.45|0
1606724510000|2020-11-30 08:21:50|4859.78|4859.78|4859.78|4859.78|4859.78|4859.78|4859.78|4859.78|0
1606724520000|2020-11-30 08:22:00|4860.46|4860.46|4860.96|4860.96|4860.96|4860.96|4860.19|4860.19|0
1606724530000|2020-11-30 08:22:10|4861.2|4861.2|4861.2|4861.2|4861.2|4861.2|4861.2|4861.2|0
1606724540000|2020-11-30 08:22:20|4861.44|4861.44|4858.84|4858.84|4861.44|4861.44|4858.84|4858.84|0
1606724550000|2020-11-30 08:22:30|4858.6|4858.6|4856.56|4856.56|4858.6|4858.6|4856.56|4856.56|0
1606724570000|2020-11-30 08:22:50|4856.09|4856.09|4856.04|4856.04|4856.09|4856.09|4853.97|4853.97|0
1606724580000|2020-11-30 08:23:00|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|0
1606724600000|2020-11-30 08:23:20|4857.55|4857.55|4857.55|4857.55|4857.55|4857.55|4857.55|4857.55|0
1606724610000|2020-11-30 08:23:30|4858.41|4858.41|4860.34|4860.34|4860.34|4860.34|4858.41|4858.41|0
1606724620000|2020-11-30 08:23:40|4859.65|4859.65|4859.65|4859.65|4859.65|4859.65|4859.65|4859.65|0
1606724630000|2020-11-30 08:23:50|4859.39|4859.39|4859.66|4859.66|4860.35|4860.35|4858.97|4858.97|0
1606724640000|2020-11-30 08:24:00|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|4860.35|0
1606724660000|2020-11-30 08:24:20|4860.02|4860.02|4860.29|4860.29|4860.29|4860.29|4860.02|4860.02|0
1606724670000|2020-11-30 08:24:30|4861.66|4861.66|4860.97|4860.97|4862.35|4862.35|4860.97|4860.97|0
1606724690000|2020-11-30 08:24:50|4860.73|4860.73|4861.4|4861.4|4861.4|4861.4|4860.67|4860.67|0
1606724700000|2020-11-30 08:25:00|4857.96|4857.96|4856.54|4856.54|4857.96|4857.96|4855.16|4855.16|0
1606724710000|2020-11-30 08:25:10|4855.16|4855.16|4855.85|4855.85|4855.85|4855.85|4855.16|4855.16|0
1606724730000|2020-11-30 08:25:30|4855.38|4855.38|4852.72|4852.72|4855.38|4855.38|4852.72|4852.72|0
1606724740000|2020-11-30 08:25:40|4852.32|4852.32|4850.26|4850.26|4852.32|4852.32|4850.26|4850.26|0
1606724760000|2020-11-30 08:26:00|4850.95|4850.95|4850.25|4850.25|4850.95|4850.95|4850.25|4850.25|0
1606724770000|2020-11-30 08:26:10|4850.17|4850.17|4849.93|4849.93|4850.17|4850.17|4849.93|4849.93|0
1606724790000|2020-11-30 08:26:30|4850.07|4850.07|4848.77|4848.77|4850.4|4850.4|4848.77|4848.77|0
1606724800000|2020-11-30 08:26:40|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|0
1606724810000|2020-11-30 08:26:50|4850.82|4850.82|4851.83|4851.83|4851.83|4851.83|4850.82|4850.82|0
1606724820000|2020-11-30 08:27:00|4850.45|4850.45|4849.36|4849.36|4850.68|4850.68|4849.36|4849.36|0
1606724830000|2020-11-30 08:27:10|4850.04|4850.04|4850.04|4850.04|4850.04|4850.04|4850.04|4850.04|0
1606724840000|2020-11-30 08:27:20|4849.36|4849.36|4849.36|4849.36|4849.36|4849.36|4849.36|4849.36|0
1606724850000|2020-11-30 08:27:30|4848.67|4848.67|4848.98|4848.98|4848.98|4848.98|4848.67|4848.67|0
1606724860000|2020-11-30 08:27:40|4847.49|4847.49|4846.92|4846.92|4847.49|4847.49|4846.12|4846.12|0
1606724870000|2020-11-30 08:27:50|4847.17|4847.17|4848|4848|4848|4848|4846.38|4846.38|0
1606724880000|2020-11-30 08:28:00|4848.23|4848.23|4848.21|4848.21|4848.48|4848.48|4848.21|4848.21|0
1606724890000|2020-11-30 08:28:10|4848.38|4848.38|4850.44|4850.44|4850.44|4850.44|4848.38|4848.38|0
1606724900000|2020-11-30 08:28:20|4849.75|4849.75|4848.51|4848.51|4849.88|4849.88|4848.51|4848.51|0
1606724940000|2020-11-30 08:29:00|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|0
1606724950000|2020-11-30 08:29:10|4846.45|4846.45|4845.68|4845.68|4846.45|4846.45|4845.68|4845.68|0
1606724960000|2020-11-30 08:29:20|4844.99|4844.99|4844.62|4844.62|4845.15|4845.15|4844.62|4844.62|0
1606724970000|2020-11-30 08:29:30|4843.93|4843.93|4842.56|4842.56|4843.93|4843.93|4842.56|4842.56|0
1606724980000|2020-11-30 08:29:40|4842.06|4842.06|4842.06|4842.06|4842.06|4842.06|4842.06|4842.06|0
1606724990000|2020-11-30 08:29:50|4842.75|4842.75|4843.71|4843.71|4843.71|4843.71|4842.75|4842.75|0
1606725000000|2020-11-30 08:30:00|4844.39|4844.39|4846.23|4846.23|4846.23|4846.23|4844.39|4844.39|0
1606725010000|2020-11-30 08:30:10|4846.92|4846.92|4847.74|4847.74|4849.12|4849.12|4846.92|4846.92|0
1606725020000|2020-11-30 08:30:20|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|0
1606725030000|2020-11-30 08:30:30|4847.98|4847.98|4847.92|4847.92|4847.98|4847.98|4847.92|4847.92|0
1606725040000|2020-11-30 08:30:40|4848.19|4848.19|4852.9|4852.9|4852.9|4852.9|4848.19|4848.19|0
1606725050000|2020-11-30 08:30:50|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|4853.59|0
1606725060000|2020-11-30 08:31:00|4854.28|4854.28|4855.73|4855.73|4855.73|4855.73|4854.28|4854.28|0
1606725070000|2020-11-30 08:31:10|4856.42|4856.42|4855.28|4855.28|4856.42|4856.42|4855.05|4855.05|0
1606725080000|2020-11-30 08:31:20|4855.97|4855.97|4855.97|4855.97|4855.97|4855.97|4855.97|4855.97|0
1606725090000|2020-11-30 08:31:30|4855.28|4855.28|4855.28|4855.28|4855.28|4855.28|4855.28|4855.28|0
1606725100000|2020-11-30 08:31:40|4854.59|4854.59|4854.59|4854.59|4854.59|4854.59|4854.59|4854.59|0
1606725110000|2020-11-30 08:31:50|4853.2|4853.2|4852.8|4852.8|4853.2|4853.2|4852.8|4852.8|0
1606725150000|2020-11-30 08:32:30|4853.2|4853.2|4856.13|4856.13|4856.13|4856.13|4853.2|4853.2|0
1606725160000|2020-11-30 08:32:40|4855.45|4855.45|4855.91|4855.91|4855.91|4855.91|4855.45|4855.45|0
1606725170000|2020-11-30 08:32:50|4855.23|4855.23|4852.21|4852.21|4855.23|4855.23|4852.21|4852.21|0
1606725180000|2020-11-30 08:33:00|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|4851.53|0
1606725190000|2020-11-30 08:33:10|4851.93|4851.93|4852.06|4852.06|4852.06|4852.06|4851.93|4851.93|0
1606725200000|2020-11-30 08:33:20|4852.75|4852.75|4852.75|4852.75|4852.75|4852.75|4852.75|4852.75|0
1606725210000|2020-11-30 08:33:30|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|0
1606725230000|2020-11-30 08:33:50|4850.63|4850.63|4848.91|4848.91|4850.63|4850.63|4848.91|4848.91|0
1606725240000|2020-11-30 08:34:00|4848.58|4848.58|4847.21|4847.21|4848.58|4848.58|4847.21|4847.21|0
1606725250000|2020-11-30 08:34:10|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|0
1606725260000|2020-11-30 08:34:20|4846.19|4846.19|4846.42|4846.42|4846.42|4846.42|4846.19|4846.19|0
1606725270000|2020-11-30 08:34:30|4846.5|4846.5|4846.5|4846.5|4846.5|4846.5|4846.5|4846.5|0
1606725280000|2020-11-30 08:34:40|4845.83|4845.83|4845.56|4845.56|4845.83|4845.83|4845.56|4845.56|0
1606725290000|2020-11-30 08:34:50|4844.88|4844.88|4844.16|4844.16|4844.88|4844.88|4844.16|4844.16|0
1606725300000|2020-11-30 08:35:00|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1606725310000|2020-11-30 08:35:10|4843.97|4843.97|4844.14|4844.14|4844.14|4844.14|4843.97|4843.97|0
1606725320000|2020-11-30 08:35:20|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|0
1606725330000|2020-11-30 08:35:30|4842.76|4842.76|4840.96|4840.96|4842.76|4842.76|4840.96|4840.96|0
1606725340000|2020-11-30 08:35:40|4841.65|4841.65|4841.94|4841.94|4842.34|4842.34|4841.65|4841.65|0
1606725360000|2020-11-30 08:36:00|4842.62|4842.62|4842.62|4842.62|4842.62|4842.62|4842.62|4842.62|0
1606725370000|2020-11-30 08:36:10|4843.8|4843.8|4843.89|4843.89|4843.89|4843.89|4843.8|4843.8|0
1606725390000|2020-11-30 08:36:30|4844.29|4844.29|4845.2|4845.2|4845.2|4845.2|4844.29|4844.29|0
1606725400000|2020-11-30 08:36:40|4845.04|4845.04|4844.21|4844.21|4845.04|4845.04|4844.21|4844.21|0
1606725410000|2020-11-30 08:36:50|4842.14|4842.14|4840.2|4840.2|4842.14|4842.14|4840.2|4840.2|0
1606725420000|2020-11-30 08:37:00|4840.37|4840.37|4841.06|4841.06|4841.06|4841.06|4840.37|4840.37|0
1606725430000|2020-11-30 08:37:10|4840.37|4840.37|4843.09|4843.09|4843.09|4843.09|4840.37|4840.37|0
1606725440000|2020-11-30 08:37:20|4843.32|4843.32|4843.55|4843.55|4843.55|4843.55|4842.64|4842.64|0
1606725450000|2020-11-30 08:37:30|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|4843.32|0
1606725470000|2020-11-30 08:37:50|4843.79|4843.79|4844.47|4844.47|4844.47|4844.47|4843.79|4843.79|0
1606725480000|2020-11-30 08:38:00|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|0
1606725490000|2020-11-30 08:38:10|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|0
1606725500000|2020-11-30 08:38:20|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|4845.14|0
1606725510000|2020-11-30 08:38:30|4845.06|4845.06|4842.3|4842.3|4845.06|4845.06|4842.3|4842.3|0
1606725520000|2020-11-30 08:38:40|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|0
1606725530000|2020-11-30 08:38:50|4840.69|4840.69|4838.9|4838.9|4840.69|4840.69|4838.9|4838.9|0
1606725540000|2020-11-30 08:39:00|4839.13|4839.13|4838.9|4838.9|4839.13|4839.13|4838.9|4838.9|0
1606725550000|2020-11-30 08:39:10|4839.13|4839.13|4839.13|4839.13|4839.13|4839.13|4839.13|4839.13|0
1606725560000|2020-11-30 08:39:20|4839.01|4839.01|4836.7|4836.7|4839.01|4839.01|4836.02|4836.02|0
1606725580000|2020-11-30 08:39:40|4836.82|4836.82|4836.82|4836.82|4836.82|4836.82|4836.82|4836.82|0
1606725590000|2020-11-30 08:39:50|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|4836.57|0
1606725600000|2020-11-30 08:40:00|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|0
1606725610000|2020-11-30 08:40:10|4836.57|4836.57|4834.87|4834.87|4836.57|4836.57|4834.87|4834.87|0
1606725640000|2020-11-30 08:40:40|4834.95|4834.95|4839.33|4839.33|4839.33|4839.33|4834.95|4834.95|0
1606725650000|2020-11-30 08:40:50|4839.47|4839.47|4839.41|4839.41|4839.47|4839.47|4839.41|4839.41|0
1606725660000|2020-11-30 08:41:00|4839.54|4839.54|4839.68|4839.68|4839.68|4839.68|4839.54|4839.54|0
1606725670000|2020-11-30 08:41:10|4838.3|4838.3|4838.3|4838.3|4838.3|4838.3|4838.3|4838.3|0
1606725680000|2020-11-30 08:41:20|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|4839.68|0
1606725710000|2020-11-30 08:41:50|4839.91|4839.91|4841.37|4841.37|4841.37|4841.37|4839.91|4839.91|0
1606725750000|2020-11-30 08:42:30|4843.43|4843.43|4844.12|4844.12|4844.12|4844.12|4843.43|4843.43|0
1606725760000|2020-11-30 08:42:40|4844.29|4844.29|4846.35|4846.35|4846.35|4846.35|4844.29|4844.29|0
1606725770000|2020-11-30 08:42:50|4846.69|4846.69|4847.38|4847.38|4847.38|4847.38|4846.69|4846.69|0
1606725790000|2020-11-30 08:43:10|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|0
1606725800000|2020-11-30 08:43:20|4848.59|4848.59|4849.33|4849.33|4849.33|4849.33|4848.59|4848.59|0
1606725820000|2020-11-30 08:43:40|4848.39|4848.39|4847.07|4847.07|4848.39|4848.39|4847.07|4847.07|0
1606725840000|2020-11-30 08:44:00|4847.31|4847.31|4845.18|4845.18|4847.31|4847.31|4845.18|4845.18|0
1606725870000|2020-11-30 08:44:30|4844.89|4844.89|4844.21|4844.21|4844.89|4844.89|4844.21|4844.21|0
1606725890000|2020-11-30 08:44:50|4844.47|4844.47|4844.06|4844.06|4844.47|4844.47|4844.06|4844.06|0
1606725900000|2020-11-30 08:45:00|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|4845.44|0
1606725910000|2020-11-30 08:45:10|4844.97|4844.97|4844.97|4844.97|4844.97|4844.97|4844.97|4844.97|0
1606725930000|2020-11-30 08:45:30|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|4844.68|0
1606725940000|2020-11-30 08:45:40|4842.62|4842.62|4842.62|4842.62|4842.62|4842.62|4841.95|4841.95|0
1606725950000|2020-11-30 08:45:50|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|4842.21|0
1606725960000|2020-11-30 08:46:00|4842.9|4842.9|4842.9|4842.9|4842.9|4842.9|4842.9|4842.9|0
1606725980000|2020-11-30 08:46:20|4841.52|4841.52|4841.69|4841.69|4841.69|4841.69|4841.52|4841.52|0
1606725990000|2020-11-30 08:46:30|4841.45|4841.45|4840.65|4840.65|4841.45|4841.45|4840.65|4840.65|0
1606726010000|2020-11-30 08:46:50|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|4839.96|0
1606726020000|2020-11-30 08:47:00|4838.36|4838.36|4836.57|4836.57|4838.36|4838.36|4836.57|4836.57|0
1606726040000|2020-11-30 08:47:20|4837.29|4837.29|4838.46|4838.46|4838.86|4838.86|4837.29|4837.29|0
1606726050000|2020-11-30 08:47:30|4838.29|4838.29|4840.68|4840.68|4840.68|4840.68|4838.29|4838.29|0
1606726060000|2020-11-30 08:47:40|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|0
1606726070000|2020-11-30 08:47:50|4841.23|4841.23|4842.88|4842.88|4842.88|4842.88|4840.96|4840.96|0
1606726080000|2020-11-30 08:48:00|4843.11|4843.11|4843.1|4843.1|4843.33|4843.33|4843.1|4843.1|0
1606726110000|2020-11-30 08:48:30|4843.27|4843.27|4843.27|4843.27|4843.27|4843.27|4843.27|4843.27|0
1606726120000|2020-11-30 08:48:40|4841.21|4841.21|4841.7|4841.7|4842.1|4842.1|4841.21|4841.21|0
1606726130000|2020-11-30 08:48:50|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|4842.39|0
1606726140000|2020-11-30 08:49:00|4842.52|4842.52|4841.29|4841.29|4842.52|4842.52|4841.29|4841.29|0
1606726150000|2020-11-30 08:49:10|4841.92|4841.92|4841.39|4841.39|4841.92|4841.92|4841.39|4841.39|0
1606726160000|2020-11-30 08:49:20|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|0
1606726180000|2020-11-30 08:49:40|4839.79|4839.79|4839.28|4839.28|4839.79|4839.79|4839.28|4839.28|0
1606726200000|2020-11-30 08:50:00|4839.02|4839.02|4838.77|4838.77|4839.02|4839.02|4838.77|4838.77|0
1606726210000|2020-11-30 08:50:10|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|0
1606726220000|2020-11-30 08:50:20|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|0
1606726230000|2020-11-30 08:50:30|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|0
1606726240000|2020-11-30 08:50:40|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|0
1606726250000|2020-11-30 08:50:50|4837.32|4837.32|4836.09|4836.09|4837.32|4837.32|4836.09|4836.09|0
1606726260000|2020-11-30 08:51:00|4835.4|4835.4|4835.17|4835.17|4835.4|4835.4|4835.17|4835.17|0
1606726270000|2020-11-30 08:51:10|4835.57|4835.57|4835.8|4835.8|4835.8|4835.8|4835.57|4835.57|0
1606726290000|2020-11-30 08:51:30|4835.89|4835.89|4835.89|4835.89|4835.89|4835.89|4835.89|4835.89|0
1606726310000|2020-11-30 08:51:50|4834.51|4834.51|4836.57|4836.57|4836.57|4836.57|4834.51|4834.51|0
1606726320000|2020-11-30 08:52:00|4836.81|4836.81|4836.81|4836.81|4836.81|4836.81|4836.81|4836.81|0
1606726350000|2020-11-30 08:52:30|4837.76|4837.76|4837.42|4837.42|4837.76|4837.76|4837.42|4837.42|0
1606726380000|2020-11-30 08:53:00|4837.67|4837.67|4838.05|4838.05|4838.05|4838.05|4837.2|4837.2|0
1606726390000|2020-11-30 08:53:10|4837.36|4837.36|4836.68|4836.68|4837.36|4837.36|4836.68|4836.68|0
1606726400000|2020-11-30 08:53:20|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|0
1606726410000|2020-11-30 08:53:30|4838.05|4838.05|4838.32|4838.32|4838.32|4838.32|4838.05|4838.05|0
1606726420000|2020-11-30 08:53:40|4838.2|4838.2|4839.17|4839.17|4839.17|4839.17|4838.2|4838.2|0
1606726430000|2020-11-30 08:53:50|4840.02|4840.02|4839.94|4839.94|4840.02|4840.02|4839.94|4839.94|0
1606726440000|2020-11-30 08:54:00|4840.18|4840.18|4839.94|4839.94|4840.18|4840.18|4839.94|4839.94|0
1606726450000|2020-11-30 08:54:10|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|0
1606726460000|2020-11-30 08:54:20|4841.18|4841.18|4839.56|4839.56|4841.18|4841.18|4839.56|4839.56|0
1606726470000|2020-11-30 08:54:30|4839.94|4839.94|4839.94|4839.94|4839.94|4839.94|4839.94|4839.94|0
1606726480000|2020-11-30 08:54:40|4840.4|4840.4|4840.4|4840.4|4840.4|4840.4|4840.4|4840.4|0
1606726500000|2020-11-30 08:55:00|4840.8|4840.8|4841.21|4841.21|4841.21|4841.21|4840.8|4840.8|0
1606726510000|2020-11-30 08:55:10|4840.52|4840.52|4840.65|4840.65|4840.98|4840.98|4840.52|4840.52|0
1606726540000|2020-11-30 08:55:40|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|0
1606726550000|2020-11-30 08:55:50|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|4841.11|0
1606726560000|2020-11-30 08:56:00|4841.24|4841.24|4840.23|4840.23|4841.24|4841.24|4840.23|4840.23|0
1606726620000|2020-11-30 08:57:00|4838.85|4838.85|4837.7|4837.7|4838.85|4838.85|4837.7|4837.7|0
1606726630000|2020-11-30 08:57:10|4837.02|4837.02|4837.28|4837.28|4837.28|4837.28|4837.02|4837.02|0
1606726640000|2020-11-30 08:57:20|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|4837.57|0
1606726650000|2020-11-30 08:57:30|4837.32|4837.32|4836.63|4836.63|4837.32|4837.32|4836.63|4836.63|0
1606726660000|2020-11-30 08:57:40|4835.95|4835.95|4835.95|4835.95|4835.95|4835.95|4835.95|4835.95|0
1606726670000|2020-11-30 08:57:50|4835.78|4835.78|4835.78|4835.78|4835.78|4835.78|4835.78|4835.78|0
1606726710000|2020-11-30 08:58:30|4835.51|4835.51|4835.43|4835.43|4835.51|4835.51|4835.43|4835.43|0
1606726720000|2020-11-30 08:58:40|4834.74|4834.74|4834.21|4834.21|4834.74|4834.74|4834.21|4834.21|0
1606726750000|2020-11-30 08:59:10|4833.52|4833.52|4833.52|4833.52|4833.52|4833.52|4833.52|4833.52|0
1606726760000|2020-11-30 08:59:20|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|0
1606726780000|2020-11-30 08:59:40|4833.16|4833.16|4833.16|4833.16|4833.16|4833.16|4833.16|4833.16|0
1606726790000|2020-11-30 08:59:50|4832.88|4832.88|4832.53|4832.53|4832.88|4832.88|4832.53|4832.53|0
1606726820000|2020-11-30 09:00:20|4832.8|4832.8|4832.94|4832.94|4832.94|4832.94|4832.8|4832.8|0
1606726830000|2020-11-30 09:00:30|4833.07|4833.07|4835.27|4835.27|4835.27|4835.27|4833.07|4833.07|0
1606726850000|2020-11-30 09:00:50|4835.21|4835.21|4834.46|4834.46|4835.21|4835.21|4834.46|4834.46|0
1606726860000|2020-11-30 09:01:00|4834.55|4834.55|4835.23|4835.23|4835.23|4835.23|4834.55|4834.55|0
1606726900000|2020-11-30 09:01:40|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|4835.46|0
1606726910000|2020-11-30 09:01:50|4836.84|4836.84|4837.52|4837.52|4837.52|4837.52|4836.84|4836.84|0
1606726920000|2020-11-30 09:02:00|4838.06|4838.06|4839.68|4839.68|4839.68|4839.68|4837.66|4837.66|0
1606726930000|2020-11-30 09:02:10|4840.31|4840.31|4840.52|4840.52|4840.52|4840.52|4839.83|4839.83|0
1606726940000|2020-11-30 09:02:20|4840.05|4840.05|4839.78|4839.78|4840.05|4840.05|4839.78|4839.78|0
1606726950000|2020-11-30 09:02:30|4837.72|4837.72|4836.74|4836.74|4837.72|4837.72|4836.74|4836.74|0
1606726960000|2020-11-30 09:02:40|4836.47|4836.47|4836.47|4836.47|4836.47|4836.47|4836.47|4836.47|0
1606726980000|2020-11-30 09:03:00|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|4836.6|0
1606726990000|2020-11-30 09:03:10|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|0
1606727000000|2020-11-30 09:03:20|4837.81|4837.81|4837.81|4837.81|4837.81|4837.81|4837.81|4837.81|0
1606727010000|2020-11-30 09:03:30|4838.22|4838.22|4838.8|4838.8|4838.8|4838.8|4838.22|4838.22|0
1606727020000|2020-11-30 09:03:40|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|4839.03|0
1606727030000|2020-11-30 09:03:50|4837.65|4837.65|4837.65|4837.65|4837.65|4837.65|4837.65|4837.65|0
1606727040000|2020-11-30 09:04:00|4837.52|4837.52|4837.29|4837.29|4837.52|4837.52|4837.29|4837.29|0
1606727060000|2020-11-30 09:04:20|4837.56|4837.56|4838.93|4838.93|4838.93|4838.93|4837.56|4837.56|0
1606727080000|2020-11-30 09:04:40|4837.85|4837.85|4837.82|4837.82|4837.95|4837.95|4837.69|4837.69|0
1606727090000|2020-11-30 09:04:50|4837.59|4837.59|4835.02|4835.02|4837.59|4837.59|4835.02|4835.02|0
1606727100000|2020-11-30 09:05:00|4835.29|4835.29|4836.18|4836.18|4836.18|4836.18|4835.26|4835.26|0
1606727110000|2020-11-30 09:05:10|4835.95|4835.95|4836.41|4836.41|4836.41|4836.41|4835.95|4835.95|0
1606727120000|2020-11-30 09:05:20|4836.5|4836.5|4836.03|4836.03|4836.5|4836.5|4836.03|4836.03|0
1606727130000|2020-11-30 09:05:30|4835.86|4835.86|4834.49|4834.49|4835.86|4835.86|4834.49|4834.49|0
1606727140000|2020-11-30 09:05:40|4834.37|4834.37|4834.37|4834.37|4834.37|4834.37|4834.32|4834.32|0
1606727150000|2020-11-30 09:05:50|4835.06|4835.06|4835.06|4835.06|4835.06|4835.06|4835.06|4835.06|0
1606727170000|2020-11-30 09:06:10|4835.12|4835.12|4834.43|4834.43|4835.12|4835.12|4834.43|4834.43|0
1606727180000|2020-11-30 09:06:20|4834.76|4834.76|4836.84|4836.84|4836.84|4836.84|4834.76|4834.76|0
1606727200000|2020-11-30 09:06:40|4836.15|4836.15|4836.26|4836.26|4836.26|4836.26|4836.15|4836.15|0
1606727220000|2020-11-30 09:07:00|4835.11|4835.11|4833.57|4833.57|4835.11|4835.11|4833.57|4833.57|0
1606727230000|2020-11-30 09:07:10|4834.26|4834.26|4833.49|4833.49|4834.26|4834.26|4833.49|4833.49|0
1606727240000|2020-11-30 09:07:20|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|0
1606727250000|2020-11-30 09:07:30|4833.24|4833.24|4833.41|4833.41|4833.41|4833.41|4833.24|4833.24|0
1606727260000|2020-11-30 09:07:40|4833.32|4833.32|4835.75|4835.75|4835.75|4835.75|4833.32|4833.32|0
1606727270000|2020-11-30 09:07:50|4835.81|4835.81|4835.81|4835.81|4835.81|4835.81|4835.81|4835.81|0
1606727280000|2020-11-30 09:08:00|4836.12|4836.12|4836.17|4836.17|4836.17|4836.17|4836.12|4836.12|0
1606727290000|2020-11-30 09:08:10|4836.86|4836.86|4837.03|4837.03|4837.03|4837.03|4836.86|4836.86|0
1606727300000|2020-11-30 09:08:20|4836.75|4836.75|4836.75|4836.75|4836.75|4836.75|4836.75|4836.75|0
1606727320000|2020-11-30 09:08:40|4836.83|4836.83|4836.83|4836.83|4837.23|4837.23|4836.83|4836.83|0
1606727350000|2020-11-30 09:09:10|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|0
1606727360000|2020-11-30 09:09:20|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|4836.53|0
1606727370000|2020-11-30 09:09:30|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|0
1606727380000|2020-11-30 09:09:40|4836.67|4836.67|4836.67|4836.67|4836.67|4836.67|4836.67|4836.67|0
1606727390000|2020-11-30 09:09:50|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|4837.36|0
1606727400000|2020-11-30 09:10:00|4837.63|4837.63|4837.79|4837.79|4837.79|4837.79|4837.63|4837.63|0
1606727410000|2020-11-30 09:10:10|4838.48|4838.48|4837.79|4837.79|4838.48|4838.48|4837.79|4837.79|0
1606727420000|2020-11-30 09:10:20|4837.66|4837.66|4836.97|4836.97|4837.66|4837.66|4836.97|4836.97|0
1606727430000|2020-11-30 09:10:30|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|0
1606727440000|2020-11-30 09:10:40|4838.18|4838.18|4838.18|4838.18|4838.18|4838.18|4838.18|4838.18|0
1606727460000|2020-11-30 09:11:00|4838.58|4838.58|4840.62|4840.62|4840.62|4840.62|4838.58|4838.58|0
1606727490000|2020-11-30 09:11:30|4841.3|4841.3|4841.04|4841.04|4841.36|4841.36|4841.04|4841.04|0
1606727510000|2020-11-30 09:11:50|4840.27|4840.27|4840.27|4840.27|4840.27|4840.27|4840.27|4840.27|0
1606727520000|2020-11-30 09:12:00|4840.13|4840.13|4839.45|4839.45|4840.13|4840.13|4839.45|4839.45|0
1606727540000|2020-11-30 09:12:20|4839.12|4839.12|4838.98|4838.98|4839.12|4839.12|4838.98|4838.98|0
1606727550000|2020-11-30 09:12:30|4838.9|4838.9|4838.9|4838.9|4838.9|4838.9|4838.9|4838.9|0
1606727580000|2020-11-30 09:13:00|4839.15|4839.15|4838.71|4838.71|4839.31|4839.31|4838.48|4838.48|0
1606727610000|2020-11-30 09:13:30|4838.48|4838.48|4837.79|4837.79|4838.48|4838.48|4837.79|4837.79|0
1606727620000|2020-11-30 09:13:40|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|4837.66|0
1606727630000|2020-11-30 09:13:50|4837.43|4837.43|4837.43|4837.43|4837.43|4837.43|4837.43|4837.43|0
1606727640000|2020-11-30 09:14:00|4837.66|4837.66|4837.91|4837.91|4837.91|4837.91|4837.66|4837.66|0
1606727680000|2020-11-30 09:14:40|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|0
1606727720000|2020-11-30 09:15:20|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|0
1606727730000|2020-11-30 09:15:30|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|0
1606727750000|2020-11-30 09:15:50|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|0
1606727760000|2020-11-30 09:16:00|4837.82|4837.82|4837.57|4837.57|4837.99|4837.99|4837.57|4837.57|0
1606727790000|2020-11-30 09:16:30|4837.63|4837.63|4838.48|4838.48|4838.48|4838.48|4837.63|4837.63|0
1606727800000|2020-11-30 09:16:40|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|0
1606727810000|2020-11-30 09:16:50|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|0
1606727820000|2020-11-30 09:17:00|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|4838.65|0
1606727830000|2020-11-30 09:17:10|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|0
1606727860000|2020-11-30 09:17:40|4839.34|4839.34|4838.4|4838.4|4839.34|4839.34|4838.4|4838.4|0
1606727870000|2020-11-30 09:17:50|4838.23|4838.23|4838.23|4838.23|4838.23|4838.23|4838.23|4838.23|0
1606727900000|2020-11-30 09:18:20|4838.1|4838.1|4838.1|4838.1|4838.1|4838.1|4838.1|4838.1|0
1606727930000|2020-11-30 09:18:50|4837.41|4837.41|4837.41|4837.41|4837.41|4837.41|4837.41|4837.41|0
1606727940000|2020-11-30 09:19:00|4837.54|4837.54|4836.59|4836.59|4837.54|4837.54|4836.59|4836.59|0
1606727980000|2020-11-30 09:19:40|4836.35|4836.35|4835.95|4835.95|4836.35|4836.35|4835.95|4835.95|0
1606727990000|2020-11-30 09:19:50|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|0
1606728000000|2020-11-30 09:20:00|4837.14|4837.14|4837.14|4837.14|4837.14|4837.14|4837.14|4837.14|0
1606728010000|2020-11-30 09:20:10|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|0
1606728020000|2020-11-30 09:20:20|4838.63|4838.63|4838.63|4838.63|4838.63|4838.63|4838.63|4838.63|0
1606728040000|2020-11-30 09:20:40|4838.68|4838.68|4838.63|4838.63|4838.68|4838.68|4838.63|4838.63|0
1606728070000|2020-11-30 09:21:10|4838.79|4838.79|4839.19|4839.19|4839.19|4839.19|4838.79|4838.79|0
1606728080000|2020-11-30 09:21:20|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|0
1606728090000|2020-11-30 09:21:30|4839.06|4839.06|4839.91|4839.91|4839.91|4839.91|4839.06|4839.06|0
1606728100000|2020-11-30 09:21:40|4840.86|4840.86|4841.09|4841.09|4841.09|4841.09|4840.86|4840.86|0
1606728120000|2020-11-30 09:22:00|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|0
1606728130000|2020-11-30 09:22:10|4841.46|4841.46|4840.36|4840.36|4841.46|4841.46|4840.36|4840.36|0
1606728140000|2020-11-30 09:22:20|4840.13|4840.13|4840.13|4840.13|4840.13|4840.13|4840.13|4840.13|0
1606728160000|2020-11-30 09:22:40|4839.44|4839.44|4838.75|4838.75|4839.44|4839.44|4838.75|4838.75|0
1606728170000|2020-11-30 09:22:50|4838.35|4838.35|4838.35|4838.35|4838.35|4838.35|4838.35|4838.35|0
1606728180000|2020-11-30 09:23:00|4838.12|4838.12|4838.12|4838.12|4838.12|4838.12|4838.12|4838.12|0
1606728200000|2020-11-30 09:23:20|4837.79|4837.79|4837.23|4837.23|4837.92|4837.92|4837.23|4837.23|0
1606728210000|2020-11-30 09:23:30|4836.95|4836.95|4836.83|4836.83|4836.95|4836.95|4836.83|4836.83|0
1606728220000|2020-11-30 09:23:40|4836.15|4836.15|4836.01|4836.01|4836.15|4836.15|4835.92|4835.92|0
1606728240000|2020-11-30 09:24:00|4836.69|4836.69|4836.56|4836.56|4836.69|4836.69|4836.56|4836.56|0
1606728250000|2020-11-30 09:24:10|4836.83|4836.83|4838.21|4838.21|4838.21|4838.21|4836.83|4836.83|0
1606728270000|2020-11-30 09:24:30|4838.68|4838.68|4838.68|4838.68|4838.68|4838.68|4838.68|4838.68|0
1606728290000|2020-11-30 09:24:50|4839.37|4839.37|4839.37|4839.37|4839.37|4839.37|4839.37|4839.37|0
1606728300000|2020-11-30 09:25:00|4839.61|4839.61|4839.8|4839.8|4839.8|4839.8|4839.61|4839.61|0
1606728310000|2020-11-30 09:25:10|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|0
1606728330000|2020-11-30 09:25:30|4838.85|4838.85|4838.16|4838.16|4838.85|4838.85|4838.16|4838.16|0
1606728350000|2020-11-30 09:25:50|4837.52|4837.52|4837.43|4837.43|4837.52|4837.52|4837.43|4837.43|0
1606728380000|2020-11-30 09:26:20|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|4837.52|0
1606728400000|2020-11-30 09:26:40|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|0
1606728410000|2020-11-30 09:26:50|4837.38|4837.38|4837.63|4837.63|4837.63|4837.63|4837.38|4837.38|0
1606728420000|2020-11-30 09:27:00|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|4838.32|0
1606728460000|2020-11-30 09:27:40|4838.03|4838.03|4838.03|4838.03|4838.03|4838.03|4838.03|4838.03|0
1606728480000|2020-11-30 09:28:00|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|0
1606728510000|2020-11-30 09:28:30|4837.62|4837.62|4837.62|4837.62|4837.62|4837.62|4837.62|4837.62|0
1606728520000|2020-11-30 09:28:40|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|0
1606728540000|2020-11-30 09:29:00|4837.45|4837.45|4837.61|4837.61|4837.61|4837.61|4837.45|4837.45|0
1606728560000|2020-11-30 09:29:20|4838.3|4838.3|4838.3|4838.3|4838.3|4838.3|4838.3|4838.3|0
1606728580000|2020-11-30 09:29:40|4837.61|4837.61|4838.3|4838.3|4838.3|4838.3|4837.61|4837.61|0
1606728590000|2020-11-30 09:29:50|4838.43|4838.43|4838.57|4838.57|4838.57|4838.57|4838.43|4838.43|0
1606728600000|2020-11-30 09:30:00|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|0
1606728620000|2020-11-30 09:30:20|4837.11|4837.11|4836.42|4836.42|4837.11|4837.11|4836.42|4836.42|0
1606728630000|2020-11-30 09:30:30|4836.29|4836.29|4836.29|4836.29|4836.29|4836.29|4836.29|4836.29|0
1606728640000|2020-11-30 09:30:40|4836.53|4836.53|4835.85|4835.85|4836.53|4836.53|4835.85|4835.85|0
1606728650000|2020-11-30 09:30:50|4835.93|4835.93|4835.59|4835.59|4835.93|4835.93|4835.59|4835.59|0
1606728670000|2020-11-30 09:31:10|4835.26|4835.26|4835.26|4835.26|4835.26|4835.26|4835.26|4835.26|0
1606728700000|2020-11-30 09:31:40|4835.14|4835.14|4834.91|4834.91|4835.14|4835.14|4834.91|4834.91|0
1606728720000|2020-11-30 09:32:00|4834.64|4834.64|4836.68|4836.68|4836.76|4836.76|4834.64|4834.64|0
1606728730000|2020-11-30 09:32:10|4837.37|4837.37|4837.64|4837.64|4837.64|4837.64|4837.37|4837.37|0
1606728740000|2020-11-30 09:32:20|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|4837.8|0
1606728750000|2020-11-30 09:32:30|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|0
1606728760000|2020-11-30 09:32:40|4836.43|4836.43|4836.43|4836.43|4836.43|4836.43|4836.43|4836.43|0
1606728780000|2020-11-30 09:33:00|4836.51|4836.51|4836.91|4836.91|4836.91|4836.91|4836.51|4836.51|0
1606728800000|2020-11-30 09:33:20|4836.79|4836.79|4836.93|4836.93|4836.93|4836.93|4836.79|4836.79|0
1606728820000|2020-11-30 09:33:40|4836.69|4836.69|4836.69|4836.69|4836.69|4836.69|4836.69|4836.69|0
1606728830000|2020-11-30 09:33:50|4836.46|4836.46|4836.33|4836.33|4836.46|4836.46|4836.33|4836.33|0
1606728850000|2020-11-30 09:34:10|4836.09|4836.09|4836.09|4836.09|4836.09|4836.09|4836.09|4836.09|0
1606728860000|2020-11-30 09:34:20|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|0
1606728870000|2020-11-30 09:34:30|4835.73|4835.73|4834.47|4834.47|4835.73|4835.73|4834.47|4834.47|0
1606728890000|2020-11-30 09:34:50|4834.24|4834.24|4834.27|4834.27|4834.27|4834.27|4834.16|4834.16|0
1606728900000|2020-11-30 09:35:00|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|0
1606728920000|2020-11-30 09:35:20|4834.52|4834.52|4836.09|4836.09|4836.09|4836.09|4834.52|4834.52|0
1606728930000|2020-11-30 09:35:30|4836.35|4836.35|4836.35|4836.35|4836.35|4836.35|4836.35|4836.35|0
1606728940000|2020-11-30 09:35:40|4837.04|4837.04|4837.16|4837.16|4837.16|4837.16|4837.04|4837.04|0
1606728950000|2020-11-30 09:35:50|4837.21|4837.21|4837.27|4837.27|4837.27|4837.27|4837.21|4837.21|0
1606728960000|2020-11-30 09:36:00|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|4836.98|0
1606728970000|2020-11-30 09:36:10|4835.61|4835.61|4835.61|4835.61|4835.61|4835.61|4835.61|4835.61|0
1606728980000|2020-11-30 09:36:20|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|0
1606729000000|2020-11-30 09:36:40|4835.09|4835.09|4834.92|4834.92|4835.09|4835.09|4834.92|4834.92|0
1606729030000|2020-11-30 09:37:10|4835.09|4835.09|4835.09|4835.09|4835.09|4835.09|4835.09|4835.09|0
1606729090000|2020-11-30 09:38:10|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|4834.85|0
1606729100000|2020-11-30 09:38:20|4832.72|4832.72|4832.8|4832.8|4832.8|4832.8|4832.72|4832.72|0
1606729110000|2020-11-30 09:38:30|4832.74|4832.74|4832|4832|4832.74|4832.74|4832|4832|0
1606729120000|2020-11-30 09:38:40|4831.31|4831.31|4831.31|4831.31|4831.31|4831.31|4831.31|4831.31|0
1606729130000|2020-11-30 09:38:50|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|0
1606729140000|2020-11-30 09:39:00|4830.46|4830.46|4830.19|4830.19|4830.46|4830.46|4829.77|4829.77|0
1606729150000|2020-11-30 09:39:10|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|4829.5|0
1606729160000|2020-11-30 09:39:20|4830.19|4830.19|4829.5|4829.5|4830.19|4830.19|4829.5|4829.5|0
1606729170000|2020-11-30 09:39:30|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|0
1606729190000|2020-11-30 09:39:50|4830.11|4830.11|4830.11|4830.11|4830.11|4830.11|4830.11|4830.11|0
1606729200000|2020-11-30 09:40:00|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|0
1606729210000|2020-11-30 09:40:10|4829.34|4829.34|4830.32|4830.32|4830.32|4830.32|4829.34|4829.34|0
1606729230000|2020-11-30 09:40:30|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|0
1606729250000|2020-11-30 09:40:50|4828.26|4828.26|4827.57|4827.57|4828.26|4828.26|4827.57|4827.57|0
1606729260000|2020-11-30 09:41:00|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|0
1606729270000|2020-11-30 09:41:10|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|0
1606729280000|2020-11-30 09:41:20|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|0
1606729300000|2020-11-30 09:41:40|4825.96|4825.96|4825.96|4825.96|4825.96|4825.96|4825.96|4825.96|0
1606729310000|2020-11-30 09:41:50|4825.63|4825.63|4825.69|4825.69|4825.69|4825.69|4825.63|4825.63|0
1606729320000|2020-11-30 09:42:00|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|0
1606729360000|2020-11-30 09:42:40|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|0
1606729370000|2020-11-30 09:42:50|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|0
1606729400000|2020-11-30 09:43:20|4825.78|4825.78|4824.93|4824.93|4825.78|4825.78|4824.93|4824.93|0
1606729450000|2020-11-30 09:44:10|4825.06|4825.06|4826|4826|4826|4826|4824.83|4824.83|0
1606729470000|2020-11-30 09:44:30|4826.33|4826.33|4826.33|4826.33|4826.33|4826.33|4826.33|4826.33|0
1606729490000|2020-11-30 09:44:50|4825.64|4825.64|4824.27|4824.27|4825.64|4825.64|4824.27|4824.27|0
1606729550000|2020-11-30 09:45:50|4824.53|4824.53|4824.77|4824.77|4824.77|4824.77|4824.53|4824.53|0
1606729560000|2020-11-30 09:46:00|4824.6|4824.6|4827.35|4827.35|4827.35|4827.35|4824.6|4824.6|0
1606729570000|2020-11-30 09:46:10|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|0
1606729590000|2020-11-30 09:46:30|4826.52|4826.52|4825.02|4825.02|4826.52|4826.52|4825.02|4825.02|0
1606729600000|2020-11-30 09:46:40|4824.9|4824.9|4824.9|4824.9|4824.9|4824.9|4824.9|4824.9|0
1606729610000|2020-11-30 09:46:50|4824.08|4824.08|4823.39|4823.39|4824.08|4824.08|4823.39|4823.39|0
1606729620000|2020-11-30 09:47:00|4822.7|4822.7|4822.7|4822.7|4823.39|4823.39|4822.7|4822.7|0
1606729640000|2020-11-30 09:47:20|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|0
1606729650000|2020-11-30 09:47:30|4821.68|4821.68|4821.68|4821.68|4821.68|4821.68|4821.68|4821.68|0
1606729680000|2020-11-30 09:48:00|4821.54|4821.54|4821.89|4821.89|4821.95|4821.95|4821.54|4821.54|0
1606729700000|2020-11-30 09:48:20|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|4821.76|0
1606729730000|2020-11-30 09:48:50|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|0
1606729740000|2020-11-30 09:49:00|4822.58|4822.58|4823.74|4823.74|4823.74|4823.74|4822.58|4822.58|0
1606729760000|2020-11-30 09:49:20|4824|4824|4824|4824|4824|4824|4824|4824|0
1606729770000|2020-11-30 09:49:30|4823.32|4823.32|4822.16|4822.16|4823.32|4823.32|4822.16|4822.16|0
1606729800000|2020-11-30 09:50:00|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|0
1606729810000|2020-11-30 09:50:10|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|0
1606729820000|2020-11-30 09:50:20|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|0
1606729830000|2020-11-30 09:50:30|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|4822.39|0
1606729850000|2020-11-30 09:50:50|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|0
1606729860000|2020-11-30 09:51:00|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|0
1606729890000|2020-11-30 09:51:30|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|0
1606729920000|2020-11-30 09:52:00|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|0
1606729940000|2020-11-30 09:52:20|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|0
1606729960000|2020-11-30 09:52:40|4821.94|4821.94|4820.98|4820.98|4821.94|4821.94|4820.98|4820.98|0
1606729970000|2020-11-30 09:52:50|4820.29|4820.29|4818.77|4818.77|4820.29|4820.29|4818.77|4818.77|0
1606729980000|2020-11-30 09:53:00|4819.46|4819.46|4820.14|4820.14|4820.14|4820.14|4819.46|4819.46|0
1606729990000|2020-11-30 09:53:10|4819.46|4819.46|4818.08|4818.08|4819.46|4819.46|4818.08|4818.08|0
1606730000000|2020-11-30 09:53:20|4818|4818|4818.05|4818.05|4818.05|4818.05|4817.88|4817.88|0
1606730010000|2020-11-30 09:53:30|4818.3|4818.3|4818.8|4818.8|4818.8|4818.8|4818.3|4818.3|0
1606730020000|2020-11-30 09:53:40|4820.17|4820.17|4820.17|4820.17|4820.17|4820.17|4820.17|4820.17|0
1606730050000|2020-11-30 09:54:10|4819.37|4819.37|4819.29|4819.29|4819.37|4819.37|4819.29|4819.29|0
1606730060000|2020-11-30 09:54:20|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1606730130000|2020-11-30 09:55:30|4818.77|4818.77|4819.12|4819.12|4819.12|4819.12|4818.77|4818.77|0
1606730140000|2020-11-30 09:55:40|4819.8|4819.8|4819.72|4819.72|4819.8|4819.8|4819.72|4819.72|0
1606730170000|2020-11-30 09:56:10|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|0
1606730190000|2020-11-30 09:56:30|4818.98|4818.98|4818.29|4818.29|4818.98|4818.98|4818.29|4818.29|0
1606730200000|2020-11-30 09:56:40|4818.02|4818.02|4818.26|4818.26|4818.26|4818.26|4818.02|4818.02|0
1606730210000|2020-11-30 09:56:50|4818.94|4818.94|4820.32|4820.32|4820.32|4820.32|4818.94|4818.94|0
1606730220000|2020-11-30 09:57:00|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|0
1606730230000|2020-11-30 09:57:10|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|0
1606730240000|2020-11-30 09:57:20|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|0
1606730250000|2020-11-30 09:57:30|4821.41|4821.41|4821.64|4821.64|4821.64|4821.64|4821.41|4821.41|0
1606730260000|2020-11-30 09:57:40|4821.77|4821.77|4821.54|4821.54|4821.89|4821.89|4821.54|4821.54|0
1606730270000|2020-11-30 09:57:50|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|0
1606730280000|2020-11-30 09:58:00|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|0
1606730290000|2020-11-30 09:58:10|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1606730300000|2020-11-30 09:58:20|4821.51|4821.51|4821.73|4821.73|4821.73|4821.73|4821.51|4821.51|0
1606730360000|2020-11-30 09:59:20|4821.04|4821.04|4820.96|4820.96|4821.04|4821.04|4820.96|4820.96|0
1606730380000|2020-11-30 09:59:40|4821.13|4821.13|4821.82|4821.82|4821.82|4821.82|4821.13|4821.13|0
1606730390000|2020-11-30 09:59:50|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|0
1606730400000|2020-11-30 10:00:00|4821.96|4821.96|4822.2|4822.2|4822.2|4822.2|4821.96|4821.96|0
1606730410000|2020-11-30 10:00:10|4822.28|4822.28|4822.28|4822.28|4822.28|4822.28|4822.28|4822.28|0
1606730420000|2020-11-30 10:00:20|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1606730440000|2020-11-30 10:00:40|4822.76|4822.76|4823.45|4823.45|4823.45|4823.45|4822.76|4822.76|0
1606730460000|2020-11-30 10:01:00|4822.76|4822.76|4822.76|4822.76|4822.76|4822.76|4822.76|4822.76|0
1606730480000|2020-11-30 10:01:20|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|0
1606730500000|2020-11-30 10:01:40|4821.84|4821.84|4822.29|4822.29|4822.29|4822.29|4821.84|4821.84|0
1606730510000|2020-11-30 10:01:50|4822.06|4822.06|4820.69|4820.69|4822.06|4822.06|4820.69|4820.69|0
1606730540000|2020-11-30 10:02:20|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|4821.38|0
1606730550000|2020-11-30 10:02:30|4820.69|4820.69|4820.69|4820.69|4820.69|4820.69|4820.69|4820.69|0
1606730560000|2020-11-30 10:02:40|4821.38|4821.38|4821.15|4821.15|4821.38|4821.38|4821.15|4821.15|0
1606730570000|2020-11-30 10:02:50|4820.88|4820.88|4821.16|4821.16|4821.16|4821.16|4820.48|4820.48|0
1606730590000|2020-11-30 10:03:10|4820.93|4820.93|4820.93|4820.93|4821.06|4821.06|4820.93|4820.93|0
1606730600000|2020-11-30 10:03:20|4820.8|4820.8|4820.7|4820.7|4820.93|4820.93|4820.7|4820.7|0
1606730610000|2020-11-30 10:03:30|4820.46|4820.46|4819.64|4819.64|4820.46|4820.46|4819.64|4819.64|0
1606730620000|2020-11-30 10:03:40|4818.96|4818.96|4818.54|4818.54|4818.96|4818.96|4818.54|4818.54|0
1606730630000|2020-11-30 10:03:50|4818.28|4818.28|4817.01|4817.01|4818.28|4818.28|4817.01|4817.01|0
1606730640000|2020-11-30 10:04:00|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|0
1606730650000|2020-11-30 10:04:10|4816.09|4816.09|4814.93|4814.93|4816.09|4816.09|4814.93|4814.93|0
1606730660000|2020-11-30 10:04:20|4814.26|4814.26|4813.97|4813.97|4814.26|4814.26|4813.97|4813.97|0
1606730670000|2020-11-30 10:04:30|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|0
1606730680000|2020-11-30 10:04:40|4813.52|4813.52|4814.22|4814.22|4814.22|4814.22|4813.52|4813.52|0
1606730710000|2020-11-30 10:05:10|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.67|4814.67|0
1606730720000|2020-11-30 10:05:20|4814.99|4814.99|4816.55|4816.55|4816.55|4816.55|4814.91|4814.91|0
1606730730000|2020-11-30 10:05:30|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|4817.24|0
1606730740000|2020-11-30 10:05:40|4817.5|4817.5|4817.5|4817.5|4817.5|4817.5|4817.5|4817.5|0
1606730760000|2020-11-30 10:06:00|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|0
1606730770000|2020-11-30 10:06:10|4817.8|4817.8|4817.8|4817.8|4817.8|4817.8|4817.8|4817.8|0
1606730780000|2020-11-30 10:06:20|4817.92|4817.92|4818.55|4818.55|4818.55|4818.55|4817.4|4817.4|0
1606730790000|2020-11-30 10:06:30|4818.6|4818.6|4820.74|4820.74|4820.74|4820.74|4818.6|4818.6|0
1606730800000|2020-11-30 10:06:40|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|0
1606730820000|2020-11-30 10:07:00|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|0
1606730830000|2020-11-30 10:07:10|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|0
1606730840000|2020-11-30 10:07:20|4821.55|4821.55|4821.55|4821.55|4821.55|4821.55|4821.55|4821.55|0
1606730860000|2020-11-30 10:07:40|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|0
1606730880000|2020-11-30 10:08:00|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|0
1606730890000|2020-11-30 10:08:10|4821.04|4821.04|4819.89|4819.89|4821.04|4821.04|4819.89|4819.89|0
1606730920000|2020-11-30 10:08:40|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|0
1606730940000|2020-11-30 10:09:00|4819.89|4819.89|4819.49|4819.49|4819.89|4819.89|4819.49|4819.49|0
1606730960000|2020-11-30 10:09:20|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|0
1606730970000|2020-11-30 10:09:30|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1606731000000|2020-11-30 10:10:00|4819.69|4819.69|4820.1|4820.1|4820.1|4820.1|4819.69|4819.69|0
1606731010000|2020-11-30 10:10:10|4820.78|4820.78|4821.47|4821.47|4821.47|4821.47|4820.78|4820.78|0
1606731020000|2020-11-30 10:10:20|4821.39|4821.39|4821.39|4821.39|4821.39|4821.39|4821.39|4821.39|0
1606731030000|2020-11-30 10:10:30|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|4821.15|0
1606731050000|2020-11-30 10:10:50|4821.84|4821.84|4821.77|4821.77|4821.84|4821.84|4821.61|4821.61|0
1606731070000|2020-11-30 10:11:10|4822.02|4822.02|4822.02|4822.02|4822.02|4822.02|4822.02|4822.02|0
1606731080000|2020-11-30 10:11:20|4822.89|4822.89|4822.89|4822.89|4822.89|4822.89|4822.89|4822.89|0
1606731130000|2020-11-30 10:12:10|4823.42|4823.42|4824.44|4824.44|4824.44|4824.44|4823.42|4823.42|0
1606731150000|2020-11-30 10:12:30|4823.22|4823.22|4823.05|4823.05|4823.22|4823.22|4823.05|4823.05|0
1606731180000|2020-11-30 10:13:00|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|0
1606731190000|2020-11-30 10:13:10|4823.8|4823.8|4823.11|4823.11|4823.8|4823.8|4823.11|4823.11|0
1606731200000|2020-11-30 10:13:20|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|0
1606731210000|2020-11-30 10:13:30|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|0
1606731240000|2020-11-30 10:14:00|4823.21|4823.21|4822.26|4822.26|4823.21|4823.21|4822.26|4822.26|0
1606731260000|2020-11-30 10:14:20|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|0
1606731330000|2020-11-30 10:15:30|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|0
1606731340000|2020-11-30 10:15:40|4822.34|4822.34|4823.19|4823.19|4823.19|4823.19|4822.34|4822.34|0
1606731370000|2020-11-30 10:16:10|4823.06|4823.06|4822.93|4822.93|4823.06|4823.06|4822.66|4822.66|0
1606731380000|2020-11-30 10:16:20|4822.69|4822.69|4822.93|4822.93|4822.93|4822.93|4822.69|4822.69|0
1606731400000|2020-11-30 10:16:40|4822.64|4822.64|4822.87|4822.87|4822.87|4822.87|4822.58|4822.58|0
1606731410000|2020-11-30 10:16:50|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|0
1606731430000|2020-11-30 10:17:10|4822.77|4822.77|4822.77|4822.77|4822.77|4822.77|4822.77|4822.77|0
1606731450000|2020-11-30 10:17:30|4822.69|4822.69|4822.72|4822.72|4822.86|4822.86|4822.69|4822.69|0
1606731460000|2020-11-30 10:17:40|4822.59|4822.59|4822.53|4822.53|4822.59|4822.59|4822.53|4822.53|0
1606731470000|2020-11-30 10:17:50|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|0
1606731480000|2020-11-30 10:18:00|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1606731500000|2020-11-30 10:18:20|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1606731510000|2020-11-30 10:18:30|4821.17|4821.17|4821.86|4821.86|4821.86|4821.86|4821.17|4821.17|0
1606731520000|2020-11-30 10:18:40|4821.63|4821.63|4821.63|4821.63|4821.63|4821.63|4821.63|4821.63|0
1606731530000|2020-11-30 10:18:50|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|0
1606731560000|2020-11-30 10:19:20|4822.14|4822.14|4822.14|4822.14|4822.14|4822.14|4822.14|4822.14|0
1606731580000|2020-11-30 10:19:40|4822.83|4822.83|4823.26|4823.26|4823.26|4823.26|4822.83|4822.83|0
1606731590000|2020-11-30 10:19:50|4823.95|4823.95|4823.95|4823.95|4823.95|4823.95|4823.95|4823.95|0
1606731600000|2020-11-30 10:20:00|4824.09|4824.09|4824.77|4824.77|4824.77|4824.77|4824.09|4824.09|0
1606731610000|2020-11-30 10:20:10|4825|4825|4825.29|4825.29|4825.29|4825.29|4825|4825|0
1606731620000|2020-11-30 10:20:20|4825.35|4825.35|4825.19|4825.19|4825.35|4825.35|4825.19|4825.19|0
1606731640000|2020-11-30 10:20:40|4825.1|4825.1|4825.66|4825.66|4825.79|4825.79|4825.1|4825.1|0
1606731670000|2020-11-30 10:21:10|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|0
1606731700000|2020-11-30 10:21:40|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|0
1606731710000|2020-11-30 10:21:50|4824.74|4824.74|4825.16|4825.16|4825.16|4825.16|4824.47|4824.47|0
1606731730000|2020-11-30 10:22:10|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|0
1606731740000|2020-11-30 10:22:20|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|0
1606731770000|2020-11-30 10:22:50|4824.24|4824.24|4822.69|4822.69|4824.24|4824.24|4822.46|4822.46|0
1606731790000|2020-11-30 10:23:10|4822.82|4822.82|4822.13|4822.13|4822.82|4822.82|4822.13|4822.13|0
1606731810000|2020-11-30 10:23:30|4821.45|4821.45|4820.76|4820.76|4821.45|4821.45|4820.76|4820.76|0
1606731820000|2020-11-30 10:23:40|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|0
1606731860000|2020-11-30 10:24:20|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|0
1606731870000|2020-11-30 10:24:30|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|0
1606731880000|2020-11-30 10:24:40|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|4820.03|0
1606731890000|2020-11-30 10:24:50|4819.91|4819.91|4819.97|4819.97|4819.97|4819.97|4819.91|4819.91|0
1606731910000|2020-11-30 10:25:10|4819.89|4819.89|4819.75|4819.75|4819.89|4819.89|4819.75|4819.75|0
1606731930000|2020-11-30 10:25:30|4819.07|4819.07|4818.38|4818.38|4819.07|4819.07|4818.38|4818.38|0
1606731950000|2020-11-30 10:25:50|4818.15|4818.15|4816.81|4816.81|4818.15|4818.15|4816.81|4816.81|0
1606731970000|2020-11-30 10:26:10|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|0
1606732000000|2020-11-30 10:26:40|4816.81|4816.81|4816.78|4816.78|4817.5|4817.5|4816.7|4816.7|0
1606732010000|2020-11-30 10:26:50|4816.09|4816.09|4815.92|4815.92|4816.09|4816.09|4815.92|4815.92|0
1606732030000|2020-11-30 10:27:10|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|4815.65|0
1606732050000|2020-11-30 10:27:30|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|0
1606732070000|2020-11-30 10:27:50|4816.17|4816.17|4817.26|4817.26|4817.26|4817.26|4816.17|4816.17|0
1606732080000|2020-11-30 10:28:00|4817.09|4817.09|4816.27|4816.27|4817.09|4817.09|4816.27|4816.27|0
1606732090000|2020-11-30 10:28:10|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|0
1606732100000|2020-11-30 10:28:20|4816.27|4816.27|4814.58|4814.58|4816.27|4816.27|4814.58|4814.58|0
1606732140000|2020-11-30 10:29:00|4814.45|4814.45|4816.12|4816.12|4816.12|4816.12|4814.45|4814.45|0
1606732150000|2020-11-30 10:29:10|4816.81|4816.81|4816.89|4816.89|4816.89|4816.89|4816.81|4816.81|0
1606732160000|2020-11-30 10:29:20|4817.58|4817.58|4817.84|4817.84|4817.84|4817.84|4817.58|4817.58|0
1606732170000|2020-11-30 10:29:30|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1606732200000|2020-11-30 10:30:00|4817.02|4817.02|4816.79|4816.79|4817.02|4817.02|4816.79|4816.79|0
1606732230000|2020-11-30 10:30:30|4816.85|4816.85|4816.62|4816.62|4816.85|4816.85|4816.62|4816.62|0
1606732240000|2020-11-30 10:30:40|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|0
1606732250000|2020-11-30 10:30:50|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|4816.16|0
1606732270000|2020-11-30 10:31:10|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|0
1606732280000|2020-11-30 10:31:20|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|0
1606732300000|2020-11-30 10:31:40|4815.62|4815.62|4816.31|4816.31|4816.31|4816.31|4815.62|4815.62|0
1606732320000|2020-11-30 10:32:00|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|0
1606732330000|2020-11-30 10:32:10|4815.37|4815.37|4815.43|4815.43|4815.43|4815.43|4815.32|4815.32|0
1606732340000|2020-11-30 10:32:20|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|0
1606732380000|2020-11-30 10:33:00|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|0
1606732400000|2020-11-30 10:33:20|4817.05|4817.05|4818.04|4818.04|4818.04|4818.04|4817.05|4817.05|0
1606732410000|2020-11-30 10:33:30|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|0
1606732430000|2020-11-30 10:33:50|4817.89|4817.89|4817.77|4817.77|4817.89|4817.89|4817.77|4817.77|0
1606732450000|2020-11-30 10:34:10|4818|4818|4818|4818|4818|4818|4818|4818|0
1606732460000|2020-11-30 10:34:20|4817.89|4817.89|4818.58|4818.58|4818.58|4818.58|4817.89|4817.89|0
1606732490000|2020-11-30 10:34:50|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|0
1606732500000|2020-11-30 10:35:00|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|4817.64|0
1606732520000|2020-11-30 10:35:20|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|0
1606732550000|2020-11-30 10:35:50|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1606732560000|2020-11-30 10:36:00|4816.73|4816.73|4816.65|4816.65|4816.73|4816.73|4816.65|4816.65|0
1606732570000|2020-11-30 10:36:10|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|0
1606732600000|2020-11-30 10:36:40|4816.1|4816.1|4816.02|4816.02|4816.1|4816.1|4816.02|4816.02|0
1606732610000|2020-11-30 10:36:50|4816.1|4816.1|4815.87|4815.87|4816.1|4816.1|4815.87|4815.87|0
1606732620000|2020-11-30 10:37:00|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|0
1606732630000|2020-11-30 10:37:10|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|0
1606732650000|2020-11-30 10:37:30|4818.45|4818.45|4818.73|4818.73|4818.73|4818.73|4818.05|4818.05|0
1606732660000|2020-11-30 10:37:40|4819|4819|4816.94|4816.94|4819|4819|4816.25|4816.25|0
1606732670000|2020-11-30 10:37:50|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|0
1606732690000|2020-11-30 10:38:10|4816.94|4816.94|4814.88|4814.88|4816.94|4816.94|4814.88|4814.88|0
1606732700000|2020-11-30 10:38:20|4814.64|4814.64|4813.27|4813.27|4814.64|4814.64|4813.27|4813.27|0
1606732720000|2020-11-30 10:38:40|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|0
1606732730000|2020-11-30 10:38:50|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|0
1606732740000|2020-11-30 10:39:00|4812.53|4812.53|4812.53|4812.53|4813.22|4813.22|4812.53|4812.53|0
1606732750000|2020-11-30 10:39:10|4812.3|4812.3|4812.36|4812.36|4812.36|4812.36|4812.13|4812.13|0
1606732760000|2020-11-30 10:39:20|4812.41|4812.41|4811.9|4811.9|4812.59|4812.59|4811.9|4811.9|0
1606732770000|2020-11-30 10:39:30|4811.21|4811.21|4811.21|4811.21|4811.21|4811.21|4811.21|4811.21|0
1606732790000|2020-11-30 10:39:50|4810.98|4810.98|4811.44|4811.44|4811.44|4811.44|4810.98|4810.98|0
1606732800000|2020-11-30 10:40:00|4811.2|4811.2|4812.57|4812.57|4812.57|4812.57|4811.2|4811.2|0
1606732820000|2020-11-30 10:40:20|4812.63|4812.63|4812.84|4812.84|4812.84|4812.84|4812.52|4812.52|0
1606732830000|2020-11-30 10:40:30|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1606732860000|2020-11-30 10:41:00|4813.93|4813.93|4816.14|4816.14|4816.14|4816.14|4813.93|4813.93|0
1606732870000|2020-11-30 10:41:10|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|0
1606732880000|2020-11-30 10:41:20|4815.2|4815.2|4815.04|4815.04|4815.2|4815.2|4815.04|4815.04|0
1606732890000|2020-11-30 10:41:30|4814.5|4814.5|4813.82|4813.82|4814.5|4814.5|4813.82|4813.82|0
1606732930000|2020-11-30 10:42:10|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|0
1606733000000|2020-11-30 10:43:20|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|0
1606733020000|2020-11-30 10:43:40|4814.56|4814.56|4813.87|4813.87|4814.56|4814.56|4813.87|4813.87|0
1606733060000|2020-11-30 10:44:20|4814.12|4814.12|4814.8|4814.8|4814.8|4814.8|4814.12|4814.12|0
1606733070000|2020-11-30 10:44:30|4814.94|4814.94|4814.25|4814.25|4814.94|4814.94|4814.25|4814.25|0
1606733080000|2020-11-30 10:44:40|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|0
1606733090000|2020-11-30 10:44:50|4814.33|4814.33|4814.1|4814.1|4814.33|4814.33|4814.1|4814.1|0
1606733100000|2020-11-30 10:45:00|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|0
1606733110000|2020-11-30 10:45:10|4813.52|4813.52|4813.01|4813.01|4813.7|4813.7|4813.01|4813.01|0
1606733140000|2020-11-30 10:45:40|4813.7|4813.7|4813.52|4813.52|4813.7|4813.7|4813.52|4813.52|0
1606733160000|2020-11-30 10:46:00|4813.76|4813.76|4814.62|4814.62|4814.62|4814.62|4813.76|4813.76|0
1606733190000|2020-11-30 10:46:30|4814.75|4814.75|4813.7|4813.7|4814.75|4814.75|4813.7|4813.7|0
1606733220000|2020-11-30 10:47:00|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|0
1606733230000|2020-11-30 10:47:10|4813.7|4813.7|4815.76|4815.76|4815.76|4815.76|4813.7|4813.7|0
1606733240000|2020-11-30 10:47:20|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|0
1606733250000|2020-11-30 10:47:30|4814.5|4814.5|4814.33|4814.33|4814.5|4814.5|4814.33|4814.33|0
1606733260000|2020-11-30 10:47:40|4814.47|4814.47|4814.3|4814.3|4814.47|4814.47|4814.3|4814.3|0
1606733270000|2020-11-30 10:47:50|4814.06|4814.06|4814.16|4814.16|4814.16|4814.16|4813.93|4813.93|0
1606733280000|2020-11-30 10:48:00|4813.47|4813.47|4813.34|4813.34|4813.47|4813.47|4813.34|4813.34|0
1606733320000|2020-11-30 10:48:40|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|0
1606733330000|2020-11-30 10:48:50|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|0
1606733340000|2020-11-30 10:49:00|4813.06|4813.06|4814.06|4814.06|4814.06|4814.06|4813.06|4813.06|0
1606733350000|2020-11-30 10:49:10|4813.37|4813.37|4814.06|4814.06|4814.06|4814.06|4813.37|4813.37|0
1606733380000|2020-11-30 10:49:40|4813.37|4813.37|4812.51|4812.51|4813.37|4813.37|4812.51|4812.51|0
1606733400000|2020-11-30 10:50:00|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|0
1606733420000|2020-11-30 10:50:20|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|0
1606733440000|2020-11-30 10:50:40|4814.71|4814.71|4815.61|4815.61|4815.61|4815.61|4814.65|4814.65|0
1606733450000|2020-11-30 10:50:50|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|4814.92|0
1606733460000|2020-11-30 10:51:00|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|0
1606733480000|2020-11-30 10:51:20|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|0
1606733500000|2020-11-30 10:51:40|4814.66|4814.66|4814.39|4814.39|4815.08|4815.08|4814.39|4814.39|0
1606733520000|2020-11-30 10:52:00|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|4813.7|0
1606733560000|2020-11-30 10:52:40|4813.84|4813.84|4813.92|4813.92|4813.92|4813.92|4813.84|4813.84|0
1606733620000|2020-11-30 10:53:40|4814.61|4814.61|4815.3|4815.3|4815.3|4815.3|4814.61|4814.61|0
1606733630000|2020-11-30 10:53:50|4815.43|4815.43|4815.66|4815.66|4815.66|4815.66|4815.43|4815.43|0
1606733640000|2020-11-30 10:54:00|4815.75|4815.75|4816.07|4816.07|4816.07|4816.07|4815.75|4815.75|0
1606733660000|2020-11-30 10:54:20|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1606733700000|2020-11-30 10:55:00|4815.14|4815.14|4815.14|4815.14|4815.14|4815.14|4815.14|4815.14|0
1606733710000|2020-11-30 10:55:10|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|0
1606733720000|2020-11-30 10:55:20|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1606733730000|2020-11-30 10:55:30|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|0
1606733800000|2020-11-30 10:56:40|4814.32|4814.32|4813.76|4813.76|4814.45|4814.45|4813.76|4813.76|0
1606733810000|2020-11-30 10:56:50|4813.59|4813.59|4813.36|4813.36|4813.59|4813.59|4813.36|4813.36|0
1606733820000|2020-11-30 10:57:00|4813.3|4813.3|4813.22|4813.22|4813.3|4813.3|4813.22|4813.22|0
1606733830000|2020-11-30 10:57:10|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|0
1606733850000|2020-11-30 10:57:30|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|0
1606733890000|2020-11-30 10:58:10|4812.37|4812.37|4812.29|4812.29|4812.37|4812.37|4812.29|4812.29|0
1606733900000|2020-11-30 10:58:20|4811.6|4811.6|4811.6|4811.6|4811.6|4811.6|4811.6|4811.6|0
1606733920000|2020-11-30 10:58:40|4811.03|4811.03|4811.03|4811.03|4811.03|4811.03|4811.03|4811.03|0
1606733980000|2020-11-30 10:59:40|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|4811.71|0
1606733990000|2020-11-30 10:59:50|4811.77|4811.77|4812.79|4812.79|4812.79|4812.79|4811.71|4811.71|0
1606734000000|2020-11-30 11:00:00|4812.95|4812.95|4812.74|4812.74|4813.07|4813.07|4812.74|4812.74|0
1606734010000|2020-11-30 11:00:10|4812.68|4812.68|4812.28|4812.28|4812.68|4812.68|4812.28|4812.28|0
1606734020000|2020-11-30 11:00:20|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|4811.59|0
1606734040000|2020-11-30 11:00:40|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|0
1606734060000|2020-11-30 11:01:00|4811.29|4811.29|4811.12|4811.12|4811.29|4811.29|4811.12|4811.12|0
1606734080000|2020-11-30 11:01:20|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|0
1606734090000|2020-11-30 11:01:30|4810.57|4810.57|4810.54|4810.54|4810.7|4810.7|4810.54|4810.54|0
1606734100000|2020-11-30 11:01:40|4809.85|4809.85|4809.58|4809.58|4809.85|4809.85|4809.58|4809.58|0
1606734120000|2020-11-30 11:02:00|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|0
1606734140000|2020-11-30 11:02:20|4808.65|4808.65|4808.65|4808.65|4808.65|4808.65|4808.65|4808.65|0
1606734190000|2020-11-30 11:03:10|4809.34|4809.34|4809.57|4809.57|4809.57|4809.57|4809.34|4809.34|0
1606734200000|2020-11-30 11:03:20|4808.88|4808.88|4809.73|4809.73|4809.73|4809.73|4808.88|4808.88|0
1606734230000|2020-11-30 11:03:50|4809.05|4809.05|4809.73|4809.73|4809.73|4809.73|4809.05|4809.05|0
1606734240000|2020-11-30 11:04:00|4809.05|4809.05|4810|4810|4810|4810|4809.05|4809.05|0
1606734280000|2020-11-30 11:04:40|4809.31|4809.31|4808.94|4808.94|4809.31|4809.31|4808.94|4808.94|0
1606734290000|2020-11-30 11:04:50|4808.89|4808.89|4809.52|4809.52|4809.52|4809.52|4808.83|4808.83|0
1606734300000|2020-11-30 11:05:00|4809.58|4809.58|4809.71|4809.71|4809.71|4809.71|4809.58|4809.58|0
1606734320000|2020-11-30 11:05:20|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|0
1606734330000|2020-11-30 11:05:30|4809.44|4809.44|4809.79|4809.79|4809.79|4809.79|4809.36|4809.36|0
1606734340000|2020-11-30 11:05:40|4809.96|4809.96|4810.01|4810.01|4810.01|4810.01|4809.96|4809.96|0
1606734350000|2020-11-30 11:05:50|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|0
1606734380000|2020-11-30 11:06:20|4810.41|4810.41|4810.64|4810.64|4810.64|4810.64|4810.41|4810.41|0
1606734400000|2020-11-30 11:06:40|4809.95|4809.95|4810.64|4810.64|4810.64|4810.64|4809.95|4809.95|0
1606734410000|2020-11-30 11:06:50|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|4809.95|0
1606734420000|2020-11-30 11:07:00|4809.84|4809.84|4809.67|4809.67|4809.84|4809.84|4809.67|4809.67|0
1606734430000|2020-11-30 11:07:10|4809.44|4809.44|4809.3|4809.3|4809.44|4809.44|4809.3|4809.3|0
1606734440000|2020-11-30 11:07:20|4809.17|4809.17|4809.86|4809.86|4810.54|4810.54|4809.17|4809.17|0
1606734460000|2020-11-30 11:07:40|4810.54|4810.54|4810.54|4810.54|4810.54|4810.54|4810.54|4810.54|0
1606734480000|2020-11-30 11:08:00|4811.23|4811.23|4811.07|4811.07|4811.23|4811.23|4811.07|4811.07|0
1606734510000|2020-11-30 11:08:30|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|0
1606734530000|2020-11-30 11:08:50|4811.59|4811.59|4811.51|4811.51|4811.59|4811.59|4811.51|4811.51|0
1606734540000|2020-11-30 11:09:00|4811.64|4811.64|4811.64|4811.64|4811.64|4811.64|4811.64|4811.64|0
1606734560000|2020-11-30 11:09:20|4811.3|4811.3|4811.35|4811.35|4811.35|4811.35|4811.3|4811.3|0
1606734590000|2020-11-30 11:09:50|4811.11|4811.11|4811.11|4811.11|4811.11|4811.11|4811.11|4811.11|0
1606734610000|2020-11-30 11:10:10|4811.19|4811.19|4811.69|4811.69|4811.69|4811.69|4811.19|4811.19|0
1606734630000|2020-11-30 11:10:30|4811.8|4811.8|4811.8|4811.8|4811.8|4811.8|4811.8|4811.8|0
1606734650000|2020-11-30 11:10:50|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|0
1606734660000|2020-11-30 11:11:00|4810.88|4810.88|4809.95|4809.95|4810.88|4810.88|4809.95|4809.95|0
1606734690000|2020-11-30 11:11:30|4809.78|4809.78|4810.03|4810.03|4810.03|4810.03|4809.78|4809.78|0
1606734710000|2020-11-30 11:11:50|4809.56|4809.56|4807.83|4807.83|4809.56|4809.56|4807.83|4807.83|0
1606734720000|2020-11-30 11:12:00|4807.14|4807.14|4807.14|4807.14|4807.14|4807.14|4807.14|4807.14|0
1606734740000|2020-11-30 11:12:20|4806.45|4806.45|4805.35|4805.35|4806.45|4806.45|4805.35|4805.35|0
1606734760000|2020-11-30 11:12:40|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|0
1606734800000|2020-11-30 11:13:20|4805.07|4805.07|4805.18|4805.18|4805.18|4805.18|4805.07|4805.07|0
1606734820000|2020-11-30 11:13:40|4805.35|4805.35|4804.95|4804.95|4805.35|4805.35|4804.95|4804.95|0
1606734830000|2020-11-30 11:13:50|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|0
1606734840000|2020-11-30 11:14:00|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1606734850000|2020-11-30 11:14:10|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|0
1606734900000|2020-11-30 11:15:00|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1606734910000|2020-11-30 11:15:10|4804.68|4804.68|4801.85|4801.85|4804.68|4804.68|4801.85|4801.85|0
1606734920000|2020-11-30 11:15:20|4801.16|4801.16|4800.47|4800.47|4801.16|4801.16|4800.47|4800.47|0
1606734930000|2020-11-30 11:15:30|4801.16|4801.16|4801.16|4801.16|4801.16|4801.16|4801.16|4801.16|0
1606734940000|2020-11-30 11:15:40|4800.47|4800.47|4799.65|4799.65|4800.47|4800.47|4799.65|4799.65|0
1606734950000|2020-11-30 11:15:50|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|0
1606734970000|2020-11-30 11:16:10|4800.11|4800.11|4800.79|4800.79|4800.79|4800.79|4800.11|4800.11|0
1606734980000|2020-11-30 11:16:20|4800.11|4800.11|4798.13|4798.13|4800.11|4800.11|4798.13|4798.13|0
1606734990000|2020-11-30 11:16:30|4798.19|4798.19|4797.56|4797.56|4798.24|4798.24|4797.56|4797.56|0
1606735010000|2020-11-30 11:16:50|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|0
1606735030000|2020-11-30 11:17:10|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|0
1606735040000|2020-11-30 11:17:20|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|0
1606735050000|2020-11-30 11:17:30|4797.89|4797.89|4797.8|4797.8|4797.89|4797.89|4797.8|4797.8|0
1606735060000|2020-11-30 11:17:40|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|0
1606735070000|2020-11-30 11:17:50|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|0
1606735080000|2020-11-30 11:18:00|4796.94|4796.94|4797|4797|4797.69|4797.69|4796.94|4796.94|0
1606735090000|2020-11-30 11:18:10|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|0
1606735100000|2020-11-30 11:18:20|4798.38|4798.38|4798.43|4798.43|4798.43|4798.43|4798.38|4798.38|0
1606735110000|2020-11-30 11:18:30|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|0
1606735130000|2020-11-30 11:18:50|4798.43|4798.43|4796.81|4796.81|4798.43|4798.43|4796.81|4796.81|0
1606735140000|2020-11-30 11:19:00|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1606735180000|2020-11-30 11:19:40|4797.23|4797.23|4797.5|4797.5|4797.5|4797.5|4797.23|4797.23|0
1606735200000|2020-11-30 11:20:00|4797.27|4797.27|4798.81|4798.81|4798.81|4798.81|4797.04|4797.04|0
1606735210000|2020-11-30 11:20:10|4799.04|4799.04|4799.04|4799.04|4799.04|4799.04|4799.04|4799.04|0
1606735230000|2020-11-30 11:20:30|4800.42|4800.42|4800.36|4800.36|4800.42|4800.42|4800.36|4800.36|0
1606735240000|2020-11-30 11:20:40|4800.13|4800.13|4798.84|4798.84|4800.21|4800.21|4798.84|4798.84|0
1606735260000|2020-11-30 11:21:00|4798.7|4798.7|4798.46|4798.46|4798.7|4798.7|4798.46|4798.46|0
1606735300000|2020-11-30 11:21:40|4798.54|4798.54|4798.01|4798.01|4798.7|4798.7|4798.01|4798.01|0
1606735310000|2020-11-30 11:21:50|4797.77|4797.77|4797|4797|4797.77|4797.77|4797|4797|0
1606735320000|2020-11-30 11:22:00|4797.05|4797.05|4797.17|4797.17|4797.17|4797.17|4797.05|4797.05|0
1606735330000|2020-11-30 11:22:10|4796.48|4796.48|4795.71|4795.71|4796.48|4796.48|4795.63|4795.63|0
1606735340000|2020-11-30 11:22:20|4795.81|4795.81|4797.01|4797.01|4797.01|4797.01|4795.81|4795.81|0
1606735370000|2020-11-30 11:22:50|4797.7|4797.7|4797.7|4797.7|4797.7|4797.7|4797.7|4797.7|0
1606735380000|2020-11-30 11:23:00|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|0
1606735390000|2020-11-30 11:23:10|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|0
1606735410000|2020-11-30 11:23:30|4800.51|4800.51|4799.13|4799.13|4800.51|4800.51|4799.13|4799.13|0
1606735430000|2020-11-30 11:23:50|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|4799.31|0
1606735450000|2020-11-30 11:24:10|4798.62|4798.62|4798.73|4798.73|4798.73|4798.73|4798.62|4798.62|0
1606735500000|2020-11-30 11:25:00|4798.04|4798.04|4798.13|4798.13|4798.13|4798.13|4798.04|4798.04|0
1606735510000|2020-11-30 11:25:10|4798.18|4798.18|4798.53|4798.53|4798.53|4798.53|4798.18|4798.18|0
1606735520000|2020-11-30 11:25:20|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|0
1606735540000|2020-11-30 11:25:40|4797.97|4797.97|4797.97|4797.97|4797.97|4797.97|4797.97|4797.97|0
1606735550000|2020-11-30 11:25:50|4797.91|4797.91|4797.91|4797.91|4797.91|4797.91|4797.91|4797.91|0
1606735580000|2020-11-30 11:26:20|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|0
1606735590000|2020-11-30 11:26:30|4797.09|4797.09|4797.22|4797.22|4797.22|4797.22|4797.09|4797.09|0
1606735640000|2020-11-30 11:27:20|4797.05|4797.05|4797.05|4797.05|4797.05|4797.05|4797.05|4797.05|0
1606735650000|2020-11-30 11:27:30|4796.36|4796.36|4796.13|4796.13|4796.36|4796.36|4796.13|4796.13|0
1606735660000|2020-11-30 11:27:40|4796.25|4796.25|4796|4796|4796.25|4796.25|4796|4796|0
1606735670000|2020-11-30 11:27:50|4795.84|4795.84|4795.15|4795.15|4795.84|4795.84|4795.15|4795.15|0
1606735680000|2020-11-30 11:28:00|4794.46|4794.46|4794.46|4794.46|4794.46|4794.46|4794.46|4794.46|0
1606735700000|2020-11-30 11:28:20|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|0
1606735740000|2020-11-30 11:29:00|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|0
1606735750000|2020-11-30 11:29:10|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|0
1606735760000|2020-11-30 11:29:20|4793.38|4793.38|4793.59|4793.59|4793.59|4793.59|4793.38|4793.38|0
1606735780000|2020-11-30 11:29:40|4792.9|4792.9|4792.77|4792.77|4792.9|4792.9|4792.77|4792.77|0
1606735800000|2020-11-30 11:30:00|4793.46|4793.46|4794.14|4794.14|4794.14|4794.14|4793.46|4793.46|0
1606735810000|2020-11-30 11:30:10|4794.83|4794.83|4794.83|4794.83|4795.52|4795.52|4794.83|4794.83|0
1606735820000|2020-11-30 11:30:20|4795.16|4795.16|4795.85|4795.85|4795.85|4795.85|4795.16|4795.16|0
1606735830000|2020-11-30 11:30:30|4796.12|4796.12|4796.12|4796.12|4796.12|4796.12|4796.12|4796.12|0
1606735840000|2020-11-30 11:30:40|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|0
1606735850000|2020-11-30 11:30:50|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|0
1606735870000|2020-11-30 11:31:10|4795.33|4795.33|4794.64|4794.64|4795.33|4795.33|4794.64|4794.64|0
1606735880000|2020-11-30 11:31:20|4794.56|4794.56|4795.25|4795.25|4795.25|4795.25|4794.56|4794.56|0
1606735890000|2020-11-30 11:31:30|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|0
1606735910000|2020-11-30 11:31:50|4792.65|4792.65|4792.92|4792.92|4792.92|4792.92|4792.42|4792.42|0
1606735930000|2020-11-30 11:32:10|4794.29|4794.29|4793.6|4793.6|4794.29|4794.29|4793.6|4793.6|0
1606735940000|2020-11-30 11:32:20|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|0
1606735950000|2020-11-30 11:32:30|4792.69|4792.69|4793.21|4793.21|4793.38|4793.38|4792.69|4792.69|0
1606735960000|2020-11-30 11:32:40|4793.04|4793.04|4793.04|4793.04|4793.04|4793.04|4793.04|4793.04|0
1606735970000|2020-11-30 11:32:50|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|0
1606735980000|2020-11-30 11:33:00|4791.35|4791.35|4791.69|4791.69|4791.84|4791.84|4790|4790|0
1606735990000|2020-11-30 11:33:10|4791.93|4791.93|4791.93|4791.93|4791.93|4791.93|4791.93|4791.93|0
1606736000000|2020-11-30 11:33:20|4791.75|4791.75|4791.75|4791.75|4791.75|4791.75|4791.75|4791.75|0
1606736020000|2020-11-30 11:33:40|4791.07|4791.07|4790.83|4790.83|4791.07|4791.07|4790.83|4790.83|0
1606736030000|2020-11-30 11:33:50|4790.14|4790.14|4789.69|4789.69|4790.38|4790.38|4789.69|4789.69|0
1606736040000|2020-11-30 11:34:00|4789|4789|4788.32|4788.32|4789|4789|4788.32|4788.32|0
1606736050000|2020-11-30 11:34:10|4788.08|4788.08|4789.58|4789.58|4789.58|4789.58|4787.73|4787.73|0
1606736060000|2020-11-30 11:34:20|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|0
1606736070000|2020-11-30 11:34:30|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|0
1606736080000|2020-11-30 11:34:40|4788.71|4788.71|4788.77|4788.77|4788.77|4788.77|4788.71|4788.71|0
1606736090000|2020-11-30 11:34:50|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|4789.46|0
1606736100000|2020-11-30 11:35:00|4789.54|4789.54|4788.16|4788.16|4789.54|4789.54|4788.16|4788.16|0
1606736130000|2020-11-30 11:35:30|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|0
1606736150000|2020-11-30 11:35:50|4786.79|4786.79|4788.16|4788.16|4788.16|4788.16|4786.79|4786.79|0
1606736160000|2020-11-30 11:36:00|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|0
1606736180000|2020-11-30 11:36:20|4788.16|4788.16|4787.99|4787.99|4788.16|4788.16|4787.99|4787.99|0
1606736190000|2020-11-30 11:36:30|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|0
1606736200000|2020-11-30 11:36:40|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|0
1606736210000|2020-11-30 11:36:50|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|4787.3|0
1606736220000|2020-11-30 11:37:00|4787.07|4787.07|4787.3|4787.3|4787.3|4787.3|4787.07|4787.07|0
1606736240000|2020-11-30 11:37:20|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|0
1606736260000|2020-11-30 11:37:40|4787.76|4787.76|4787.64|4787.64|4787.76|4787.76|4787.64|4787.64|0
1606736280000|2020-11-30 11:38:00|4787.88|4787.88|4787.99|4787.99|4787.99|4787.99|4787.88|4787.88|0
1606736290000|2020-11-30 11:38:10|4787.83|4787.83|4787.83|4787.83|4787.83|4787.83|4787.83|4787.83|0
1606736300000|2020-11-30 11:38:20|4787.59|4787.59|4787.83|4787.83|4787.83|4787.83|4787.59|4787.59|0
1606736320000|2020-11-30 11:38:40|4787.66|4787.66|4788.27|4788.27|4788.43|4788.43|4787.51|4787.51|0
1606736330000|2020-11-30 11:38:50|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|0
1606736350000|2020-11-30 11:39:10|4788.57|4788.57|4788.57|4788.57|4788.57|4788.57|4788.57|4788.57|0
1606736360000|2020-11-30 11:39:20|4788.86|4788.86|4789.55|4789.55|4789.55|4789.55|4788.86|4788.86|0
1606736370000|2020-11-30 11:39:30|4789.88|4789.88|4790.7|4790.7|4790.7|4790.7|4789.88|4789.88|0
1606736400000|2020-11-30 11:40:00|4791.38|4791.38|4791.05|4791.05|4791.38|4791.38|4791.05|4791.05|0
1606736410000|2020-11-30 11:40:10|4790.36|4790.36|4791.05|4791.05|4791.05|4791.05|4790.36|4790.36|0
1606736420000|2020-11-30 11:40:20|4791.74|4791.74|4791.74|4791.74|4791.74|4791.74|4791.74|4791.74|0
1606736430000|2020-11-30 11:40:30|4791.05|4791.05|4791.05|4791.05|4791.05|4791.05|4791.05|4791.05|0
1606736460000|2020-11-30 11:41:00|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|0
1606736480000|2020-11-30 11:41:20|4789.67|4789.67|4790.36|4790.36|4790.36|4790.36|4789.67|4789.67|0
1606736510000|2020-11-30 11:41:50|4790.61|4790.61|4790.61|4790.61|4790.61|4790.61|4790.61|4790.61|0
1606736530000|2020-11-30 11:42:10|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|0
1606736540000|2020-11-30 11:42:20|4790.61|4790.61|4790.89|4790.89|4790.89|4790.89|4790.61|4790.61|0
1606736550000|2020-11-30 11:42:30|4791.57|4791.57|4791.57|4791.57|4791.57|4791.57|4791.57|4791.57|0
1606736570000|2020-11-30 11:42:50|4791.49|4791.49|4792.18|4792.18|4792.18|4792.18|4791.49|4791.49|0
1606736580000|2020-11-30 11:43:00|4791.49|4791.49|4791.66|4791.66|4791.66|4791.66|4791.49|4791.49|0
1606736590000|2020-11-30 11:43:10|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|4791.49|0
1606736600000|2020-11-30 11:43:20|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|0
1606736620000|2020-11-30 11:43:40|4790.72|4790.72|4790.64|4790.64|4790.72|4790.72|4790.64|4790.64|0
1606736640000|2020-11-30 11:44:00|4790.72|4790.72|4790.96|4790.96|4790.96|4790.96|4790.72|4790.72|0
1606736650000|2020-11-30 11:44:10|4791.64|4791.64|4791.64|4791.64|4791.64|4791.64|4791.64|4791.64|0
1606736670000|2020-11-30 11:44:30|4790.96|4790.96|4790.96|4790.96|4790.96|4790.96|4790.96|4790.96|0
1606736690000|2020-11-30 11:44:50|4790.87|4790.87|4790.19|4790.19|4790.87|4790.87|4790.19|4790.19|0
1606736700000|2020-11-30 11:45:00|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|0
1606736720000|2020-11-30 11:45:20|4791.56|4791.56|4792.19|4792.19|4792.19|4792.19|4791.56|4791.56|0
1606736740000|2020-11-30 11:45:40|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|0
1606736750000|2020-11-30 11:45:50|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|0
1606736770000|2020-11-30 11:46:10|4792.36|4792.36|4792.13|4792.13|4792.36|4792.36|4792.13|4792.13|0
1606736780000|2020-11-30 11:46:20|4791.44|4791.44|4792.13|4792.13|4792.13|4792.13|4791.44|4791.44|0
1606736800000|2020-11-30 11:46:40|4791.44|4791.44|4791.44|4791.44|4792.13|4792.13|4791.44|4791.44|0
1606736810000|2020-11-30 11:46:50|4790.76|4790.76|4790.76|4790.76|4790.76|4790.76|4790.76|4790.76|0
1606736820000|2020-11-30 11:47:00|4791.44|4791.44|4789.99|4789.99|4791.44|4791.44|4789.99|4789.99|0
1606736830000|2020-11-30 11:47:10|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|0
1606736850000|2020-11-30 11:47:30|4789.99|4789.99|4789.99|4789.99|4789.99|4789.99|4789.99|4789.99|0
1606736860000|2020-11-30 11:47:40|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|0
1606736870000|2020-11-30 11:47:50|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|4790.1|0
1606736880000|2020-11-30 11:48:00|4790.34|4790.34|4788.96|4788.96|4790.34|4790.34|4788.96|4788.96|0
1606736930000|2020-11-30 11:48:50|4789.65|4789.65|4787.59|4787.59|4789.65|4789.65|4787.59|4787.59|0
1606736980000|2020-11-30 11:49:40|4787.24|4787.24|4787.93|4787.93|4787.93|4787.93|4787.24|4787.24|0
1606736990000|2020-11-30 11:49:50|4787.85|4787.85|4787.98|4787.98|4787.98|4787.98|4787.85|4787.85|0
1606737010000|2020-11-30 11:50:10|4787.85|4787.85|4787.16|4787.16|4787.85|4787.85|4787.16|4787.16|0
1606737020000|2020-11-30 11:50:20|4786.47|4786.47|4786.47|4786.47|4786.47|4786.47|4786.47|4786.47|0
1606737040000|2020-11-30 11:50:40|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|0
1606737060000|2020-11-30 11:51:00|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|0
1606737070000|2020-11-30 11:51:10|4786.39|4786.39|4790.37|4790.37|4790.37|4790.37|4786.39|4786.39|0
1606737080000|2020-11-30 11:51:20|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|0
1606737090000|2020-11-30 11:51:30|4789.74|4789.74|4789.74|4789.74|4789.74|4789.74|4789.74|4789.74|0
1606737110000|2020-11-30 11:51:50|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|0
1606737120000|2020-11-30 11:52:00|4789.62|4789.62|4787.67|4787.67|4790.42|4790.42|4787.67|4787.67|0
1606737130000|2020-11-30 11:52:10|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|0
1606737140000|2020-11-30 11:52:20|4788.36|4788.36|4789.04|4789.04|4789.04|4789.04|4788.36|4788.36|0
1606737160000|2020-11-30 11:52:40|4788.36|4788.36|4788.36|4788.36|4788.36|4788.36|4788.36|4788.36|0
1606737170000|2020-11-30 11:52:50|4787.67|4787.67|4788.36|4788.36|4788.36|4788.36|4787.67|4787.67|0
1606737180000|2020-11-30 11:53:00|4788.44|4788.44|4789.13|4789.13|4789.13|4789.13|4788.44|4788.44|0
1606737190000|2020-11-30 11:53:10|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|0
1606737200000|2020-11-30 11:53:20|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|0
1606737210000|2020-11-30 11:53:30|4787.88|4787.88|4787.88|4787.88|4787.88|4787.88|4787.88|4787.88|0
1606737230000|2020-11-30 11:53:50|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|4788.02|0
1606737240000|2020-11-30 11:54:00|4788.71|4788.71|4790.58|4790.58|4791.27|4791.27|4788.71|4788.71|0
1606737250000|2020-11-30 11:54:10|4790.72|4790.72|4790.72|4790.72|4790.72|4790.72|4790.72|4790.72|0
1606737270000|2020-11-30 11:54:30|4790.63|4790.63|4790.63|4790.63|4790.63|4790.63|4790.63|4790.63|0
1606737280000|2020-11-30 11:54:40|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|0
1606737290000|2020-11-30 11:54:50|4792.01|4792.01|4791.32|4791.32|4792.01|4792.01|4791.32|4791.32|0
1606737300000|2020-11-30 11:55:00|4791.45|4791.45|4792.03|4792.03|4792.14|4792.14|4791.45|4791.45|0
1606737310000|2020-11-30 11:55:10|4791.34|4791.34|4791.34|4791.34|4791.34|4791.34|4791.34|4791.34|0
1606737340000|2020-11-30 11:55:40|4791.57|4791.57|4792.26|4792.26|4792.26|4792.26|4791.57|4791.57|0
1606737350000|2020-11-30 11:55:50|4792.39|4792.39|4791.71|4791.71|4792.39|4792.39|4791.71|4791.71|0
1606737380000|2020-11-30 11:56:20|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|4792.39|0
1606737390000|2020-11-30 11:56:30|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|4792.48|0
1606737400000|2020-11-30 11:56:40|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1606737420000|2020-11-30 11:57:00|4790.41|4790.41|4790.33|4790.33|4790.41|4790.41|4790.33|4790.33|0
1606737440000|2020-11-30 11:57:20|4790.5|4790.5|4791.18|4791.18|4791.18|4791.18|4790.5|4790.5|0
1606737460000|2020-11-30 11:57:40|4790.5|4790.5|4790.5|4790.5|4791.18|4791.18|4790.5|4790.5|0
1606737470000|2020-11-30 11:57:50|4791.18|4791.18|4792|4792|4792|4792|4791.18|4791.18|0
1606737480000|2020-11-30 11:58:00|4791.88|4791.88|4792.57|4792.57|4792.57|4792.57|4791.88|4791.88|0
1606737490000|2020-11-30 11:58:10|4792.44|4792.44|4792.67|4792.67|4792.67|4792.67|4792.44|4792.44|0
1606737500000|2020-11-30 11:58:20|4791.29|4791.29|4791.85|4791.85|4791.85|4791.85|4791.16|4791.16|0
1606737510000|2020-11-30 11:58:30|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|0
1606737530000|2020-11-30 11:58:50|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|0
1606737540000|2020-11-30 11:59:00|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|0
1606737550000|2020-11-30 11:59:10|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|0
1606737560000|2020-11-30 11:59:20|4793.2|4793.2|4793.28|4793.28|4793.28|4793.28|4793.2|4793.2|0
1606737570000|2020-11-30 11:59:30|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|0
1606737580000|2020-11-30 11:59:40|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|0
1606737590000|2020-11-30 11:59:50|4794.03|4794.03|4793.34|4793.34|4794.03|4794.03|4793.34|4793.34|0
1606737600000|2020-11-30 12:00:00|4793.29|4793.29|4793.03|4793.03|4793.29|4793.29|4793.03|4793.03|0
1606737620000|2020-11-30 12:00:20|4792.92|4792.92|4792.15|4792.15|4792.92|4792.92|4792.15|4792.15|0
1606737630000|2020-11-30 12:00:30|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|0
1606737640000|2020-11-30 12:00:40|4791.38|4791.38|4790.47|4790.47|4791.38|4791.38|4790.47|4790.47|0
1606737650000|2020-11-30 12:00:50|4790.34|4790.34|4790.34|4790.34|4790.34|4790.34|4790.34|4790.34|0
1606737670000|2020-11-30 12:01:10|4790.21|4790.21|4789.52|4789.52|4790.21|4790.21|4789.52|4789.52|0
1606737730000|2020-11-30 12:02:10|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|0
1606737740000|2020-11-30 12:02:20|4789.23|4789.23|4788.46|4788.46|4789.23|4789.23|4787.78|4787.78|0
1606737760000|2020-11-30 12:02:40|4789.15|4789.15|4788.46|4788.46|4789.15|4789.15|4788.46|4788.46|0
1606737770000|2020-11-30 12:02:50|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1606737780000|2020-11-30 12:03:00|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|0
1606737790000|2020-11-30 12:03:10|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1606737800000|2020-11-30 12:03:20|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|4787.91|0
1606737810000|2020-11-30 12:03:30|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|0
1606737830000|2020-11-30 12:03:50|4787.76|4787.76|4787.76|4787.76|4787.76|4787.76|4787.76|4787.76|0
1606737850000|2020-11-30 12:04:10|4787.52|4787.52|4786.84|4786.84|4787.52|4787.52|4786.84|4786.84|0
1606737870000|2020-11-30 12:04:30|4786.72|4786.72|4786.61|4786.61|4786.72|4786.72|4786.61|4786.61|0
1606737890000|2020-11-30 12:04:50|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|0
1606737900000|2020-11-30 12:05:00|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|0
1606737920000|2020-11-30 12:05:20|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|4787.81|0
1606737930000|2020-11-30 12:05:30|4787.12|4787.12|4787.81|4787.81|4787.81|4787.81|4787.12|4787.12|0
1606737960000|2020-11-30 12:06:00|4787.64|4787.64|4790.12|4790.12|4790.12|4790.12|4787.64|4787.64|0
1606737970000|2020-11-30 12:06:10|4790.36|4790.36|4790.22|4790.22|4790.36|4790.36|4790.22|4790.22|0
1606737990000|2020-11-30 12:06:30|4790.28|4790.28|4790.34|4790.34|4790.34|4790.34|4790.28|4790.28|0
1606738000000|2020-11-30 12:06:40|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|0
1606738010000|2020-11-30 12:06:50|4789.42|4789.42|4789.4|4789.4|4789.48|4789.48|4789.4|4789.4|0
1606738020000|2020-11-30 12:07:00|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|0
1606738040000|2020-11-30 12:07:20|4787.33|4787.33|4787.33|4787.33|4787.33|4787.33|4787.33|4787.33|0
1606738070000|2020-11-30 12:07:50|4787.45|4787.45|4787.45|4787.45|4787.45|4787.45|4787.45|4787.45|0
1606738080000|2020-11-30 12:08:00|4788.14|4788.14|4788.82|4788.82|4788.82|4788.82|4788.14|4788.14|0
1606738100000|2020-11-30 12:08:20|4788.14|4788.14|4788.53|4788.53|4788.53|4788.53|4788.14|4788.14|0
1606738110000|2020-11-30 12:08:30|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|0
1606738120000|2020-11-30 12:08:40|4788.92|4788.92|4789.05|4789.05|4789.05|4789.05|4788.92|4788.92|0
1606738130000|2020-11-30 12:08:50|4789.34|4789.34|4789.34|4789.34|4789.34|4789.34|4789.34|4789.34|0
1606738220000|2020-11-30 12:10:20|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|4789.5|0
1606738230000|2020-11-30 12:10:30|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|0
1606738240000|2020-11-30 12:10:40|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|0
1606738250000|2020-11-30 12:10:50|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|0
1606738260000|2020-11-30 12:11:00|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|4788.65|0
1606738280000|2020-11-30 12:11:20|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|0
1606738310000|2020-11-30 12:11:50|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|4788.78|0
1606738370000|2020-11-30 12:12:50|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|4789.01|0
1606738390000|2020-11-30 12:13:10|4789.12|4789.12|4789.12|4789.12|4789.12|4789.12|4789.12|4789.12|0
1606738400000|2020-11-30 12:13:20|4788.44|4788.44|4789.12|4789.12|4789.12|4789.12|4788.44|4788.44|0
1606738410000|2020-11-30 12:13:30|4790.5|4790.5|4791.32|4791.32|4791.32|4791.32|4790.5|4790.5|0
1606738420000|2020-11-30 12:13:40|4791.59|4791.59|4791.87|4791.87|4791.87|4791.87|4791.59|4791.59|0
1606738490000|2020-11-30 12:14:50|4791.79|4791.79|4791.67|4791.67|4791.79|4791.79|4791.67|4791.67|0
1606738510000|2020-11-30 12:15:10|4791.44|4791.44|4791.44|4791.44|4791.44|4791.44|4791.44|4791.44|0
1606738520000|2020-11-30 12:15:20|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|0
1606738540000|2020-11-30 12:15:40|4792.07|4792.07|4792.02|4792.02|4792.07|4792.07|4792.02|4792.02|0
1606738560000|2020-11-30 12:16:00|4791.96|4791.96|4791.9|4791.9|4791.96|4791.96|4791.9|4791.9|0
1606738590000|2020-11-30 12:16:30|4791.98|4791.98|4791.98|4791.98|4791.98|4791.98|4791.98|4791.98|0
1606738640000|2020-11-30 12:17:20|4791.85|4791.85|4791.65|4791.65|4791.85|4791.85|4791.65|4791.65|0
1606738670000|2020-11-30 12:17:50|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|0
1606738680000|2020-11-30 12:18:00|4791.94|4791.94|4792.63|4792.63|4792.63|4792.63|4791.94|4791.94|0
1606738690000|2020-11-30 12:18:10|4793.31|4793.31|4793.95|4793.95|4793.95|4793.95|4793.31|4793.31|0
1606738700000|2020-11-30 12:18:20|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|0
1606738720000|2020-11-30 12:18:40|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|0
1606738730000|2020-11-30 12:18:50|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1606738760000|2020-11-30 12:19:20|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|0
1606738790000|2020-11-30 12:19:50|4794.68|4794.68|4794.68|4794.68|4794.68|4794.68|4794.68|4794.68|0
1606738810000|2020-11-30 12:20:10|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|0
1606738830000|2020-11-30 12:20:30|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|0
1606738860000|2020-11-30 12:21:00|4793.99|4793.99|4794.68|4794.68|4794.68|4794.68|4793.99|4793.99|0
1606738870000|2020-11-30 12:21:10|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|0
1606738890000|2020-11-30 12:21:30|4793.25|4793.25|4794.17|4794.17|4794.17|4794.17|4793.25|4793.25|0
1606738920000|2020-11-30 12:22:00|4794|4794|4794|4794|4794|4794|4794|4794|0
1606738940000|2020-11-30 12:22:20|4793.94|4793.94|4794.3|4794.3|4794.3|4794.3|4793.82|4793.82|0
1606738950000|2020-11-30 12:22:30|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|0
1606738960000|2020-11-30 12:22:40|4794.08|4794.08|4793.39|4793.39|4794.08|4794.08|4793.39|4793.39|0
1606739000000|2020-11-30 12:23:20|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|0
1606739010000|2020-11-30 12:23:30|4793.39|4793.39|4793.39|4793.39|4793.39|4793.39|4793.39|4793.39|0
1606739020000|2020-11-30 12:23:40|4793.71|4793.71|4794.31|4794.31|4795.08|4795.08|4793.71|4793.71|0
1606739050000|2020-11-30 12:24:10|4794.48|4794.48|4794.48|4794.48|4794.48|4794.48|4794.48|4794.48|0
1606739070000|2020-11-30 12:24:30|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|0
1606739130000|2020-11-30 12:25:30|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|0
1606739160000|2020-11-30 12:26:00|4794.44|4794.44|4794.22|4794.22|4794.44|4794.44|4794.22|4794.22|0
1606739170000|2020-11-30 12:26:10|4793.53|4793.53|4793.53|4793.53|4793.53|4793.53|4793.53|4793.53|0
1606739220000|2020-11-30 12:27:00|4793.37|4793.37|4792.68|4792.68|4793.37|4793.37|4792.68|4792.68|0
1606739230000|2020-11-30 12:27:10|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|4793.37|0
1606739270000|2020-11-30 12:27:50|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|0
1606739280000|2020-11-30 12:28:00|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|4792.53|0
1606739330000|2020-11-30 12:28:50|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|0
1606739340000|2020-11-30 12:29:00|4793.05|4793.05|4792.36|4792.36|4793.05|4793.05|4792.36|4792.36|0
1606739390000|2020-11-30 12:29:50|4792.42|4792.42|4792.5|4792.5|4792.5|4792.5|4792.42|4792.42|0
1606739400000|2020-11-30 12:30:00|4793.45|4793.45|4793.45|4793.45|4793.45|4793.45|4793.45|4793.45|0
1606739420000|2020-11-30 12:30:20|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|0
1606739460000|2020-11-30 12:31:00|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|0
1606739490000|2020-11-30 12:31:30|4791.83|4791.83|4791.92|4791.92|4792.43|4792.43|4791.06|4791.06|0
1606739500000|2020-11-30 12:31:40|4792.09|4792.09|4791.62|4791.62|4792.09|4792.09|4791.62|4791.62|0
1606739560000|2020-11-30 12:32:40|4792.31|4792.31|4792.23|4792.23|4792.31|4792.31|4792.23|4792.23|0
1606739570000|2020-11-30 12:32:50|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|0
1606739580000|2020-11-30 12:33:00|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|0
1606739610000|2020-11-30 12:33:30|4792.92|4792.92|4795.15|4795.15|4795.15|4795.15|4792.92|4792.92|0
1606739620000|2020-11-30 12:33:40|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|0
1606739630000|2020-11-30 12:33:50|4794.76|4794.76|4790.56|4790.56|4794.76|4794.76|4790.56|4790.56|0
1606739640000|2020-11-30 12:34:00|4790.05|4790.05|4789.53|4789.53|4790.05|4790.05|4789.53|4789.53|0
1606739650000|2020-11-30 12:34:10|4788.84|4788.84|4788.4|4788.4|4788.84|4788.84|4787.71|4787.71|0
1606739660000|2020-11-30 12:34:20|4787.99|4787.99|4788.4|4788.4|4788.4|4788.4|4787.99|4787.99|0
1606739670000|2020-11-30 12:34:30|4788.53|4788.53|4788.77|4788.77|4788.77|4788.77|4788.53|4788.53|0
1606739680000|2020-11-30 12:34:40|4788.71|4788.71|4788.75|4788.75|4788.75|4788.75|4788.46|4788.46|0
1606739700000|2020-11-30 12:35:00|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|4788.61|0
1606739710000|2020-11-30 12:35:10|4788.73|4788.73|4789.14|4789.14|4789.14|4789.14|4788.45|4788.45|0
1606739720000|2020-11-30 12:35:20|4789.54|4789.54|4789.79|4789.79|4789.79|4789.79|4789.41|4789.41|0
1606739740000|2020-11-30 12:35:40|4789.52|4789.52|4789.52|4789.52|4789.52|4789.52|4789.52|4789.52|0
1606739750000|2020-11-30 12:35:50|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|0
1606739760000|2020-11-30 12:36:00|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|4788.6|0
1606739780000|2020-11-30 12:36:20|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|0
1606739790000|2020-11-30 12:36:30|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|4788.35|0
1606739800000|2020-11-30 12:36:40|4787.67|4787.67|4787.15|4787.15|4787.67|4787.67|4787.15|4787.15|0
1606739810000|2020-11-30 12:36:50|4786.46|4786.46|4786.63|4786.63|4786.63|4786.63|4786.46|4786.46|0
1606739820000|2020-11-30 12:37:00|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|0
1606739840000|2020-11-30 12:37:20|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|0
1606739850000|2020-11-30 12:37:30|4787.43|4787.43|4787.43|4787.43|4787.43|4787.43|4787.43|4787.43|0
1606739880000|2020-11-30 12:38:00|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|0
1606739900000|2020-11-30 12:38:20|4786.95|4786.95|4786.82|4786.82|4786.95|4786.95|4786.82|4786.82|0
1606739920000|2020-11-30 12:38:40|4786.95|4786.95|4786.95|4786.95|4786.95|4786.95|4786.95|4786.95|0
1606739980000|2020-11-30 12:39:40|4786.26|4786.26|4786.1|4786.1|4786.26|4786.26|4786.1|4786.1|0
1606740000000|2020-11-30 12:40:00|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|4786.02|0
1606740020000|2020-11-30 12:40:20|4786.25|4786.25|4787.21|4787.21|4787.21|4787.21|4786.25|4786.25|0
1606740050000|2020-11-30 12:40:50|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|0
1606740060000|2020-11-30 12:41:00|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|0
1606740070000|2020-11-30 12:41:10|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|0
1606740100000|2020-11-30 12:41:40|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|0
1606740110000|2020-11-30 12:41:50|4787.17|4787.17|4788.11|4788.11|4788.11|4788.11|4787.17|4787.17|0
1606740120000|2020-11-30 12:42:00|4788.19|4788.19|4788.27|4788.27|4788.27|4788.27|4788.19|4788.19|0
1606740130000|2020-11-30 12:42:10|4788.54|4788.54|4788.88|4788.88|4789.23|4789.23|4788.54|4788.54|0
1606740140000|2020-11-30 12:42:20|4788.83|4788.83|4788.83|4788.83|4788.88|4788.88|4788.83|4788.83|0
1606740160000|2020-11-30 12:42:40|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|0
1606740170000|2020-11-30 12:42:50|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|0
1606740210000|2020-11-30 12:43:30|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|4790.2|0
1606740220000|2020-11-30 12:43:40|4789.51|4789.51|4790.2|4790.2|4790.2|4790.2|4789.51|4789.51|0
1606740250000|2020-11-30 12:44:10|4790.12|4790.12|4788.96|4788.96|4790.12|4790.12|4788.96|4788.96|0
1606740270000|2020-11-30 12:44:30|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|0
1606740300000|2020-11-30 12:45:00|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|4789.29|0
1606740320000|2020-11-30 12:45:20|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|0
1606740340000|2020-11-30 12:45:40|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|4788.44|0
1606740380000|2020-11-30 12:46:20|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|0
1606740420000|2020-11-30 12:47:00|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|0
1606740440000|2020-11-30 12:47:20|4788.65|4788.65|4789.8|4789.8|4789.8|4789.8|4788.65|4788.65|0
1606740460000|2020-11-30 12:47:40|4789.67|4789.67|4789.67|4789.67|4789.67|4789.67|4789.67|4789.67|0
1606740480000|2020-11-30 12:48:00|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|0
1606740490000|2020-11-30 12:48:10|4789.21|4789.21|4788.81|4788.81|4789.21|4789.21|4788.81|4788.81|0
1606740520000|2020-11-30 12:48:40|4789.08|4789.08|4787.7|4787.7|4789.08|4789.08|4787.7|4787.7|0
1606740530000|2020-11-30 12:48:50|4788.39|4788.39|4788.39|4788.39|4788.39|4788.39|4788.39|4788.39|0
1606740540000|2020-11-30 12:49:00|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|0
1606740580000|2020-11-30 12:49:40|4788.47|4788.47|4789.27|4789.27|4789.27|4789.27|4788.47|4788.47|0
1606740600000|2020-11-30 12:50:00|4788.58|4788.58|4789.38|4789.38|4789.38|4789.38|4788.58|4788.58|0
1606740620000|2020-11-30 12:50:20|4790.07|4790.07|4790.07|4790.07|4790.07|4790.07|4790.07|4790.07|0
1606740630000|2020-11-30 12:50:30|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|0
1606740660000|2020-11-30 12:51:00|4789.62|4789.62|4789.16|4789.16|4789.62|4789.62|4789.16|4789.16|0
1606740680000|2020-11-30 12:51:20|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|0
1606740690000|2020-11-30 12:51:30|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|4788.64|0
1606740710000|2020-11-30 12:51:50|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|0
1606740720000|2020-11-30 12:52:00|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|0
1606740740000|2020-11-30 12:52:20|4788.86|4788.86|4787.27|4787.27|4788.86|4788.86|4787.27|4787.27|0
1606740760000|2020-11-30 12:52:40|4786.58|4786.58|4786.58|4786.58|4786.58|4786.58|4786.58|4786.58|0
1606740770000|2020-11-30 12:52:50|4786.75|4786.75|4786.81|4786.81|4786.81|4786.81|4786.75|4786.75|0
1606740800000|2020-11-30 12:53:20|4786.12|4786.12|4786.81|4786.81|4786.81|4786.81|4786.12|4786.12|0
1606740810000|2020-11-30 12:53:30|4786.94|4786.94|4787.79|4787.79|4787.79|4787.79|4786.94|4786.94|0
1606740830000|2020-11-30 12:53:50|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|0
1606740840000|2020-11-30 12:54:00|4787.76|4787.76|4787.76|4787.76|4787.76|4787.76|4787.76|4787.76|0
1606740860000|2020-11-30 12:54:20|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|0
1606740870000|2020-11-30 12:54:30|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|0
1606740890000|2020-11-30 12:54:50|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|0
1606740920000|2020-11-30 12:55:20|4788.35|4788.35|4788.58|4788.58|4788.58|4788.58|4788.35|4788.35|0
1606740940000|2020-11-30 12:55:40|4788.67|4788.67|4788.3|4788.3|4788.67|4788.67|4788.3|4788.3|0
1606740950000|2020-11-30 12:55:50|4787.61|4787.61|4787.61|4787.61|4787.61|4787.61|4787.61|4787.61|0
1606740990000|2020-11-30 12:56:30|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|4787.67|0
1606741000000|2020-11-30 12:56:40|4788.36|4788.36|4788.41|4788.41|4788.41|4788.41|4788.36|4788.36|0
1606741140000|2020-11-30 12:59:00|4788.53|4788.53|4789.22|4789.22|4789.22|4789.22|4788.53|4788.53|0
1606741200000|2020-11-30 13:00:00|4789.04|4789.04|4789.18|4789.18|4789.18|4789.18|4789.04|4789.04|0
1606741250000|2020-11-30 13:00:50|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|0
1606741260000|2020-11-30 13:01:00|4788.35|4788.35|4787.6|4787.6|4788.35|4788.35|4787.6|4787.6|0
1606741270000|2020-11-30 13:01:10|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|0
1606741320000|2020-11-30 13:02:00|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1606741370000|2020-11-30 13:02:50|4787.56|4787.56|4787.3|4787.3|4787.56|4787.56|4787.3|4787.3|0
1606741390000|2020-11-30 13:03:10|4787.06|4787.06|4785.49|4785.49|4787.06|4787.06|4784.8|4784.8|0
1606741400000|2020-11-30 13:03:20|4785.24|4785.24|4784.56|4784.56|4785.24|4785.24|4784.56|4784.56|0
1606741410000|2020-11-30 13:03:30|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|4784.72|0
1606741420000|2020-11-30 13:03:40|4785.41|4785.41|4785.84|4785.84|4785.84|4785.84|4785.41|4785.41|0
1606741430000|2020-11-30 13:03:50|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|4785.76|0
1606741470000|2020-11-30 13:04:30|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|0
1606741500000|2020-11-30 13:05:00|4785.68|4785.68|4782.93|4782.93|4785.68|4785.68|4782.93|4782.93|0
1606741520000|2020-11-30 13:05:20|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|0
1606741540000|2020-11-30 13:05:40|4782.1|4782.1|4782.66|4782.66|4782.79|4782.79|4782.1|4782.1|0
1606741550000|2020-11-30 13:05:50|4782.58|4782.58|4782.41|4782.41|4782.58|4782.58|4781.72|4781.72|0
1606741570000|2020-11-30 13:06:10|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|0
1606741590000|2020-11-30 13:06:30|4782.41|4782.41|4782.49|4782.49|4782.49|4782.49|4782.41|4782.41|0
1606741600000|2020-11-30 13:06:40|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|0
1606741620000|2020-11-30 13:07:00|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|0
1606741650000|2020-11-30 13:07:30|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|0
1606741660000|2020-11-30 13:07:40|4782.46|4782.46|4782.4|4782.4|4782.46|4782.46|4782.4|4782.4|0
1606741700000|2020-11-30 13:08:20|4782.18|4782.18|4783.56|4783.56|4783.56|4783.56|4782.18|4782.18|0
1606741710000|2020-11-30 13:08:30|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|0
1606741750000|2020-11-30 13:09:10|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|4783.42|0
1606741780000|2020-11-30 13:09:40|4782.65|4782.65|4782.38|4782.38|4782.65|4782.65|4782.38|4782.38|0
1606741810000|2020-11-30 13:10:10|4782.32|4782.32|4781.81|4781.81|4782.38|4782.38|4781.69|4781.69|0
1606741820000|2020-11-30 13:10:20|4782.27|4782.27|4782.55|4782.55|4782.55|4782.55|4782.04|4782.04|0
1606741840000|2020-11-30 13:10:40|4781.86|4781.86|4781.86|4781.86|4781.86|4781.86|4781.86|4781.86|0
1606741850000|2020-11-30 13:10:50|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|0
1606741900000|2020-11-30 13:11:40|4781.76|4781.76|4781.76|4781.76|4781.76|4781.76|4781.76|4781.76|0
1606741910000|2020-11-30 13:11:50|4782.14|4782.14|4782.94|4782.94|4782.94|4782.94|4782.14|4782.14|0
1606741920000|2020-11-30 13:12:00|4782.86|4782.86|4782.17|4782.17|4782.86|4782.86|4782.17|4782.17|0
1606741930000|2020-11-30 13:12:10|4782.11|4782.11|4781.43|4781.43|4782.11|4782.11|4781.43|4781.43|0
1606741940000|2020-11-30 13:12:20|4781.02|4781.02|4781.71|4781.71|4781.71|4781.71|4781.02|4781.02|0
1606741950000|2020-11-30 13:12:30|4781.02|4781.02|4781.02|4781.02|4781.02|4781.02|4781.02|4781.02|0
1606741970000|2020-11-30 13:12:50|4780.34|4780.34|4780.01|4780.01|4780.34|4780.34|4780.01|4780.01|0
1606741990000|2020-11-30 13:13:10|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|0
1606742000000|2020-11-30 13:13:20|4780.29|4780.29|4780.29|4780.29|4780.29|4780.29|4780.29|4780.29|0
1606742020000|2020-11-30 13:13:40|4779.6|4779.6|4779.6|4779.6|4779.6|4779.6|4779.6|4779.6|0
1606742030000|2020-11-30 13:13:50|4780.29|4780.29|4780.29|4780.29|4780.29|4780.29|4780.29|4780.29|0
1606742040000|2020-11-30 13:14:00|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|0
1606742100000|2020-11-30 13:15:00|4780.8|4780.8|4778.74|4778.74|4780.8|4780.8|4778.51|4778.51|0
1606742150000|2020-11-30 13:15:50|4778.9|4778.9|4780.41|4780.41|4780.41|4780.41|4778.9|4778.9|0
1606742160000|2020-11-30 13:16:00|4780.64|4780.64|4781.33|4781.33|4781.33|4781.33|4780.64|4780.64|0
1606742170000|2020-11-30 13:16:10|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|4781.56|0
1606742200000|2020-11-30 13:16:40|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|0
1606742210000|2020-11-30 13:16:50|4780.7|4780.7|4780.19|4780.19|4780.7|4780.7|4780.19|4780.19|0
1606742220000|2020-11-30 13:17:00|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|0
1606742230000|2020-11-30 13:17:10|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|0
1606742240000|2020-11-30 13:17:20|4780.26|4780.26|4781.63|4781.63|4781.63|4781.63|4780.26|4780.26|0
1606742260000|2020-11-30 13:17:40|4781.87|4781.87|4782.13|4782.13|4782.13|4782.13|4781.87|4781.87|0
1606742280000|2020-11-30 13:18:00|4781.91|4781.91|4781.91|4781.91|4781.91|4781.91|4781.91|4781.91|0
1606742290000|2020-11-30 13:18:10|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|4781.85|0
1606742320000|2020-11-30 13:18:40|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|0
1606742340000|2020-11-30 13:19:00|4781.47|4781.47|4781.26|4781.26|4781.47|4781.47|4781.2|4781.2|0
1606742350000|2020-11-30 13:19:10|4781.09|4781.09|4781.09|4781.09|4781.09|4781.09|4781.09|4781.09|0
1606742430000|2020-11-30 13:20:30|4780.98|4780.98|4780.98|4780.98|4780.98|4780.98|4780.98|4780.98|0
1606742450000|2020-11-30 13:20:50|4780.71|4780.71|4779.94|4779.94|4780.71|4780.71|4779.94|4779.94|0
1606742460000|2020-11-30 13:21:00|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|0
1606742490000|2020-11-30 13:21:30|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|0
1606742500000|2020-11-30 13:21:40|4780.77|4780.77|4780.77|4780.77|4780.77|4780.77|4780.77|4780.77|0
1606742510000|2020-11-30 13:21:50|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|0
1606742520000|2020-11-30 13:22:00|4781.57|4781.57|4781.57|4781.57|4781.65|4781.65|4781.57|4781.57|0
1606742530000|2020-11-30 13:22:10|4781.8|4781.8|4781.74|4781.74|4781.8|4781.8|4781.74|4781.74|0
1606742540000|2020-11-30 13:22:20|4781.86|4781.86|4781.97|4781.97|4781.97|4781.97|4781.86|4781.86|0
1606742580000|2020-11-30 13:23:00|4780.6|4780.6|4780.51|4780.51|4780.6|4780.6|4780.51|4780.51|0
1606742590000|2020-11-30 13:23:10|4780.65|4780.65|4780.81|4780.81|4780.81|4780.81|4780.65|4780.65|0
1606742610000|2020-11-30 13:23:30|4780.73|4780.73|4780.73|4780.73|4780.73|4780.73|4780.73|4780.73|0
1606742640000|2020-11-30 13:24:00|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1606742650000|2020-11-30 13:24:10|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|4781.08|0
1606742670000|2020-11-30 13:24:30|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1606742710000|2020-11-30 13:25:10|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|0
1606742730000|2020-11-30 13:25:30|4781.57|4781.57|4782.25|4782.25|4782.25|4782.25|4781.57|4781.57|0
1606742740000|2020-11-30 13:25:40|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|0
1606742750000|2020-11-30 13:25:50|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|0
1606742780000|2020-11-30 13:26:20|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|0
1606742790000|2020-11-30 13:26:30|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|0
1606742800000|2020-11-30 13:26:40|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|4779.88|0
1606742830000|2020-11-30 13:27:10|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|0
1606742840000|2020-11-30 13:27:20|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|0
1606742850000|2020-11-30 13:27:30|4780.42|4780.42|4780.42|4780.42|4780.42|4780.42|4780.42|4780.42|0
1606742860000|2020-11-30 13:27:40|4780.34|4780.34|4780.51|4780.51|4780.51|4780.51|4780.34|4780.34|0
1606742880000|2020-11-30 13:28:00|4780.56|4780.56|4780.56|4780.56|4780.56|4780.56|4780.56|4780.56|0
1606742910000|2020-11-30 13:28:30|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|0
1606742980000|2020-11-30 13:29:40|4780.46|4780.46|4780.27|4780.27|4780.54|4780.54|4779.77|4779.77|0
1606742990000|2020-11-30 13:29:50|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1606743000000|2020-11-30 13:30:00|4781.19|4781.19|4781.19|4781.19|4781.19|4781.19|4781.19|4781.19|0
1606743030000|2020-11-30 13:30:30|4781.03|4781.03|4781.03|4781.03|4781.03|4781.03|4781.03|4781.03|0
1606743040000|2020-11-30 13:30:40|4780.34|4780.34|4779.85|4779.85|4780.34|4780.34|4779.52|4779.52|0
1606743050000|2020-11-30 13:30:50|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|0
1606743060000|2020-11-30 13:31:00|4780.05|4780.05|4780.05|4780.05|4780.05|4780.05|4780.05|4780.05|0
1606743090000|2020-11-30 13:31:30|4779.8|4779.8|4779.06|4779.06|4779.8|4779.8|4778.98|4778.98|0
1606743150000|2020-11-30 13:32:30|4779.01|4779.01|4778.87|4778.87|4779.01|4779.01|4778.87|4778.87|0
1606743190000|2020-11-30 13:33:10|4778.78|4778.78|4778.95|4778.95|4778.95|4778.95|4778.78|4778.78|0
1606743200000|2020-11-30 13:33:20|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|0
1606743210000|2020-11-30 13:33:30|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1606743230000|2020-11-30 13:33:50|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|0
1606743240000|2020-11-30 13:34:00|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1606743260000|2020-11-30 13:34:20|4779.53|4779.53|4779.69|4779.69|4779.69|4779.69|4779.53|4779.53|0
1606743300000|2020-11-30 13:35:00|4780.38|4780.38|4780.93|4780.93|4781.07|4781.07|4780.38|4780.38|0
1606743310000|2020-11-30 13:35:10|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|0
1606743340000|2020-11-30 13:35:40|4779.87|4779.87|4778.12|4778.12|4779.87|4779.87|4778.12|4778.12|0
1606743400000|2020-11-30 13:36:40|4777.42|4777.42|4777.42|4777.42|4777.42|4777.42|4777.42|4777.42|0
1606743420000|2020-11-30 13:37:00|4777.89|4777.89|4777.89|4777.89|4777.89|4777.89|4777.89|4777.89|0
1606743440000|2020-11-30 13:37:20|4777.76|4777.76|4777.76|4777.76|4777.76|4777.76|4777.76|4777.76|0
1606743450000|2020-11-30 13:37:30|4777.64|4777.64|4777.76|4777.76|4777.76|4777.76|4777.64|4777.64|0
1606743480000|2020-11-30 13:38:00|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|0
1606743490000|2020-11-30 13:38:10|4777.39|4777.39|4777.39|4777.39|4777.39|4777.39|4777.39|4777.39|0
1606743500000|2020-11-30 13:38:20|4778.08|4778.08|4778.08|4778.08|4778.08|4778.08|4778.08|4778.08|0
1606743530000|2020-11-30 13:38:50|4778.21|4778.21|4778.21|4778.21|4778.21|4778.21|4778.21|4778.21|0
1606743550000|2020-11-30 13:39:10|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|0
1606743590000|2020-11-30 13:39:50|4779.59|4779.59|4779.49|4779.49|4779.72|4779.72|4779.49|4779.49|0
1606743600000|2020-11-30 13:40:00|4779.54|4779.54|4779.49|4779.49|4779.54|4779.54|4779.49|4779.49|0
1606743670000|2020-11-30 13:41:10|4779.62|4779.62|4779.74|4779.74|4779.8|4779.8|4779.56|4779.56|0
1606743700000|2020-11-30 13:41:40|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|0
1606743720000|2020-11-30 13:42:00|4780.29|4780.29|4781.38|4781.38|4781.38|4781.38|4780.29|4780.29|0
1606743730000|2020-11-30 13:42:10|4781.33|4781.33|4781.24|4781.24|4781.33|4781.33|4781.24|4781.24|0
1606743740000|2020-11-30 13:42:20|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|0
1606743750000|2020-11-30 13:42:30|4781.18|4781.18|4781.01|4781.01|4781.18|4781.18|4781.01|4781.01|0
1606743760000|2020-11-30 13:42:40|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|0
1606743770000|2020-11-30 13:42:50|4780.09|4780.09|4781.47|4781.47|4781.47|4781.47|4780.09|4780.09|0
1606743780000|2020-11-30 13:43:00|4781.35|4781.35|4781.29|4781.29|4781.35|4781.35|4781.29|4781.29|0
1606743800000|2020-11-30 13:43:20|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|4781.98|0
1606743830000|2020-11-30 13:43:50|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|4782.1|0
1606743840000|2020-11-30 13:44:00|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|0
1606743850000|2020-11-30 13:44:10|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|0
1606743900000|2020-11-30 13:45:00|4782.47|4782.47|4782.07|4782.07|4782.47|4782.47|4782.07|4782.07|0
1606743910000|2020-11-30 13:45:10|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|4781.59|0
1606743920000|2020-11-30 13:45:20|4780.9|4780.9|4780.76|4780.76|4780.9|4780.9|4780.76|4780.76|0
1606743940000|2020-11-30 13:45:40|4780.63|4780.63|4780.63|4780.63|4780.63|4780.63|4780.63|4780.63|0
1606743970000|2020-11-30 13:46:10|4779.94|4779.94|4779.54|4779.54|4779.94|4779.94|4779.54|4779.54|0
1606744030000|2020-11-30 13:47:10|4779.81|4779.81|4780.44|4780.44|4780.5|4780.5|4779.76|4779.76|0
1606744060000|2020-11-30 13:47:40|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1606744070000|2020-11-30 13:47:50|4779.81|4779.81|4779.93|4779.93|4779.93|4779.93|4779.81|4779.81|0
1606744080000|2020-11-30 13:48:00|4779.98|4779.98|4780.16|4780.16|4780.16|4780.16|4779.93|4779.93|0
1606744110000|2020-11-30 13:48:30|4780.84|4780.84|4780.62|4780.62|4780.84|4780.84|4780.62|4780.62|0
1606744140000|2020-11-30 13:49:00|4779.93|4779.93|4780.62|4780.62|4780.62|4780.62|4779.93|4779.93|0
1606744150000|2020-11-30 13:49:10|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|0
1606744160000|2020-11-30 13:49:20|4780.28|4780.28|4780.28|4780.28|4780.28|4780.28|4780.28|4780.28|0
1606744170000|2020-11-30 13:49:30|4779.59|4779.59|4780.36|4780.36|4780.42|4780.42|4779.59|4779.59|0
1606744180000|2020-11-30 13:49:40|4780.3|4780.3|4780.3|4780.3|4780.3|4780.3|4780.3|4780.3|0
1606744200000|2020-11-30 13:50:00|4780.05|4780.05|4780.28|4780.28|4780.28|4780.28|4780.05|4780.05|0
1606744220000|2020-11-30 13:50:20|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|0
1606744230000|2020-11-30 13:50:30|4777.87|4777.87|4777.87|4777.87|4777.87|4777.87|4777.87|4777.87|0
1606744240000|2020-11-30 13:50:40|4777.18|4777.18|4777.18|4777.18|4777.18|4777.18|4777.18|4777.18|0
1606744270000|2020-11-30 13:51:10|4776.77|4776.77|4776.77|4776.77|4776.77|4776.77|4776.77|4776.77|0
1606744280000|2020-11-30 13:51:20|4777.23|4777.23|4779.2|4779.2|4779.2|4779.2|4777.23|4777.23|0
1606744290000|2020-11-30 13:51:30|4779.37|4779.37|4779.32|4779.32|4779.48|4779.48|4779.32|4779.32|0
1606744300000|2020-11-30 13:51:40|4778.63|4778.63|4778.63|4778.63|4778.63|4778.63|4778.63|4778.63|0
1606744310000|2020-11-30 13:51:50|4778.49|4778.49|4778.49|4778.49|4778.49|4778.49|4778.49|4778.49|0
1606744330000|2020-11-30 13:52:10|4778.61|4778.61|4778.61|4778.61|4778.61|4778.61|4778.61|4778.61|0
1606744340000|2020-11-30 13:52:20|4779.3|4779.3|4779.3|4779.3|4779.3|4779.3|4779.3|4779.3|0
1606744380000|2020-11-30 13:53:00|4780|4780|4780|4780|4780|4780|4780|4780|0
1606744390000|2020-11-30 13:53:10|4779.75|4779.75|4779.3|4779.3|4779.75|4779.75|4779.3|4779.3|0
1606744400000|2020-11-30 13:53:20|4779.99|4779.99|4779.09|4779.09|4779.99|4779.99|4779.09|4779.09|0
1606744410000|2020-11-30 13:53:30|4779.35|4779.35|4780.73|4780.73|4780.73|4780.73|4779.35|4779.35|0
1606744420000|2020-11-30 13:53:40|4780.96|4780.96|4781.01|4781.01|4781.01|4781.01|4780.96|4780.96|0
1606744430000|2020-11-30 13:53:50|4781.07|4781.07|4780.61|4780.61|4781.2|4781.2|4780.61|4780.61|0
1606744500000|2020-11-30 13:55:00|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|0
1606744520000|2020-11-30 13:55:20|4780.05|4780.05|4779.79|4779.79|4780.05|4780.05|4779.79|4779.79|0
1606744530000|2020-11-30 13:55:30|4779.54|4779.54|4778.34|4778.34|4779.65|4779.65|4778.28|4778.28|0
1606744550000|2020-11-30 13:55:50|4778.17|4778.17|4777.96|4777.96|4778.17|4778.17|4777.96|4777.96|0
1606744570000|2020-11-30 13:56:10|4778.19|4778.19|4778.19|4778.19|4778.19|4778.19|4778.19|4778.19|0
1606744580000|2020-11-30 13:56:20|4778.11|4778.11|4777.78|4777.78|4778.11|4778.11|4777.78|4777.78|0
1606744590000|2020-11-30 13:56:30|4777.86|4777.86|4779.23|4779.23|4779.23|4779.23|4777.86|4777.86|0
1606744600000|2020-11-30 13:56:40|4779.4|4779.4|4779.56|4779.56|4779.56|4779.56|4779.4|4779.4|0
1606744610000|2020-11-30 13:56:50|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|0
1606744620000|2020-11-30 13:57:00|4779.33|4779.33|4777.5|4777.5|4779.33|4779.33|4777.5|4777.5|0
1606744630000|2020-11-30 13:57:10|4777.44|4777.44|4776.99|4776.99|4777.44|4777.44|4776.99|4776.99|0
1606744640000|2020-11-30 13:57:20|4777.22|4777.22|4777.22|4777.22|4777.22|4777.22|4777.22|4777.22|0
1606744650000|2020-11-30 13:57:30|4777.62|4777.62|4777.62|4777.62|4777.62|4777.62|4777.62|4777.62|0
1606744660000|2020-11-30 13:57:40|4777.76|4777.76|4777.84|4777.84|4777.84|4777.84|4777.51|4777.51|0
1606744680000|2020-11-30 13:58:00|4777.9|4777.9|4777.84|4777.84|4777.9|4777.9|4777.84|4777.84|0
1606744690000|2020-11-30 13:58:10|4777.67|4777.67|4777.53|4777.53|4777.67|4777.67|4777.53|4777.53|0
1606744720000|2020-11-30 13:58:40|4777.62|4777.62|4777.01|4777.01|4777.7|4777.7|4777.01|4777.01|0
1606744740000|2020-11-30 13:59:00|4777.7|4777.7|4777.45|4777.45|4777.7|4777.7|4777.45|4777.45|0
1606744750000|2020-11-30 13:59:10|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|0
1606744780000|2020-11-30 13:59:40|4776.9|4776.9|4776.9|4776.9|4776.9|4776.9|4776.9|4776.9|0
1606744790000|2020-11-30 13:59:50|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|0
1606744800000|2020-11-30 14:00:00|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|0
1606744830000|2020-11-30 14:00:30|4777.58|4777.58|4777.76|4777.76|4777.82|4777.82|4777.58|4777.58|0
1606744860000|2020-11-30 14:01:00|4777.59|4777.59|4777.23|4777.23|4777.59|4777.59|4777.23|4777.23|0
1606744890000|2020-11-30 14:01:30|4777.09|4777.09|4777.09|4777.09|4777.09|4777.09|4777.09|4777.09|0
1606744900000|2020-11-30 14:01:40|4776.96|4776.96|4777.12|4777.12|4777.12|4777.12|4776.96|4776.96|0
1606744930000|2020-11-30 14:02:10|4776.88|4776.88|4776.13|4776.13|4776.88|4776.88|4776.13|4776.13|0
1606744940000|2020-11-30 14:02:20|4775.9|4775.9|4775.9|4775.9|4775.9|4775.9|4775.9|4775.9|0
1606744950000|2020-11-30 14:02:30|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|0
1606744960000|2020-11-30 14:02:40|4775.65|4775.65|4774.96|4774.96|4775.65|4775.65|4774.96|4774.96|0
1606745050000|2020-11-30 14:04:10|4774.28|4774.28|4774.96|4774.96|4774.96|4774.96|4774.28|4774.28|0
1606745060000|2020-11-30 14:04:20|4774.56|4774.56|4772.67|4772.67|4774.56|4774.56|4772.67|4772.67|0
1606745070000|2020-11-30 14:04:30|4772.54|4772.54|4771.96|4771.96|4772.54|4772.54|4771.96|4771.96|0
1606745100000|2020-11-30 14:05:00|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|0
1606745120000|2020-11-30 14:05:20|4771.04|4771.04|4770.86|4770.86|4771.04|4771.04|4770.35|4770.35|0
1606745130000|2020-11-30 14:05:30|4770.92|4770.92|4770.41|4770.41|4770.92|4770.92|4770.41|4770.41|0
1606745180000|2020-11-30 14:06:20|4770.29|4770.29|4770.06|4770.06|4770.29|4770.29|4770.06|4770.06|0
1606745200000|2020-11-30 14:06:40|4769.65|4769.65|4769.65|4769.65|4769.65|4769.65|4769.65|4769.65|0
1606745220000|2020-11-30 14:07:00|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|0
1606745230000|2020-11-30 14:07:10|4768.88|4768.88|4768.88|4768.88|4768.88|4768.88|4768.88|4768.88|0
1606745250000|2020-11-30 14:07:30|4768.19|4768.19|4768.11|4768.11|4768.19|4768.19|4768.11|4768.11|0
1606745260000|2020-11-30 14:07:40|4768.03|4768.03|4768.19|4768.19|4768.19|4768.19|4768.03|4768.03|0
1606745280000|2020-11-30 14:08:00|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|0
1606745290000|2020-11-30 14:08:10|4767.59|4767.59|4767.59|4767.59|4767.59|4767.59|4767.59|4767.59|0
1606745300000|2020-11-30 14:08:20|4767.05|4767.05|4766.45|4766.45|4767.05|4767.05|4766.36|4766.36|0
1606745320000|2020-11-30 14:08:40|4765.76|4765.76|4767.13|4767.13|4767.13|4767.13|4765.76|4765.76|0
1606745330000|2020-11-30 14:08:50|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|0
1606745340000|2020-11-30 14:09:00|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|0
1606745360000|2020-11-30 14:09:20|4767.27|4767.27|4767.5|4767.5|4767.5|4767.5|4767.27|4767.27|0
1606745380000|2020-11-30 14:09:40|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|0
1606745390000|2020-11-30 14:09:50|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|0
1606745410000|2020-11-30 14:10:10|4767.08|4767.08|4767.48|4767.48|4767.48|4767.48|4767.08|4767.08|0
1606745430000|2020-11-30 14:10:30|4767.42|4767.42|4767.71|4767.71|4767.71|4767.71|4767.42|4767.42|0
1606745450000|2020-11-30 14:10:50|4767.97|4767.97|4767.97|4767.97|4767.97|4767.97|4767.97|4767.97|0
1606745460000|2020-11-30 14:11:00|4768.22|4768.22|4768.75|4768.75|4768.75|4768.75|4768.22|4768.22|0
1606745470000|2020-11-30 14:11:10|4768.99|4768.99|4770.19|4770.19|4770.36|4770.36|4768.99|4768.99|0
1606745480000|2020-11-30 14:11:20|4770.32|4770.32|4770.32|4770.32|4770.32|4770.32|4770.32|4770.32|0
1606745490000|2020-11-30 14:11:30|4771.01|4771.01|4771.24|4771.24|4771.24|4771.24|4771.01|4771.01|0
1606745500000|2020-11-30 14:11:40|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|0
1606745510000|2020-11-30 14:11:50|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|0
1606745520000|2020-11-30 14:12:00|4771.22|4771.22|4771.3|4771.3|4771.3|4771.3|4771.22|4771.22|0
1606745530000|2020-11-30 14:12:10|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|0
1606745550000|2020-11-30 14:12:30|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|0
1606745570000|2020-11-30 14:12:50|4771.19|4771.19|4771.14|4771.14|4771.19|4771.19|4771.14|4771.14|0
1606745580000|2020-11-30 14:13:00|4771.08|4771.08|4771.08|4771.08|4771.08|4771.08|4771.08|4771.08|0
1606745590000|2020-11-30 14:13:10|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|4771.77|0
1606745630000|2020-11-30 14:13:50|4771.54|4771.54|4771.37|4771.37|4771.54|4771.54|4771.37|4771.37|0
1606745640000|2020-11-30 14:14:00|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|0
1606745650000|2020-11-30 14:14:10|4770.8|4770.8|4771.24|4771.24|4771.24|4771.24|4770.8|4770.8|0
1606745660000|2020-11-30 14:14:20|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|4771.35|0
1606745670000|2020-11-30 14:14:30|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|4771.24|0
1606745680000|2020-11-30 14:14:40|4771.12|4771.12|4771.21|4771.21|4771.21|4771.21|4771.12|4771.12|0
1606745700000|2020-11-30 14:15:00|4771.29|4771.29|4772.23|4772.23|4772.23|4772.23|4771.29|4771.29|0
1606745710000|2020-11-30 14:15:10|4771.54|4771.54|4771.54|4771.54|4772.23|4772.23|4771.54|4771.54|0
1606745740000|2020-11-30 14:15:40|4771.46|4771.46|4770.99|4770.99|4771.46|4771.46|4770.99|4770.99|0
1606745750000|2020-11-30 14:15:50|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|0
1606745770000|2020-11-30 14:16:10|4770.8|4770.8|4769.56|4769.56|4770.8|4770.8|4769.56|4769.56|0
1606745810000|2020-11-30 14:16:50|4768.88|4768.88|4768.7|4768.7|4768.88|4768.88|4768.7|4768.7|0
1606745820000|2020-11-30 14:17:00|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|0
1606745830000|2020-11-30 14:17:10|4768.57|4768.57|4768.24|4768.24|4768.57|4768.57|4768.24|4768.24|0
1606745840000|2020-11-30 14:17:20|4767.55|4767.55|4767.55|4767.55|4767.55|4767.55|4767.55|4767.55|0
1606745860000|2020-11-30 14:17:40|4767.67|4767.67|4767.29|4767.29|4767.67|4767.67|4767.29|4767.29|0
1606745880000|2020-11-30 14:18:00|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|0
1606745900000|2020-11-30 14:18:20|4767.21|4767.21|4767.27|4767.27|4767.27|4767.27|4767.21|4767.21|0
1606745910000|2020-11-30 14:18:30|4767.95|4767.95|4767.95|4767.95|4767.95|4767.95|4767.95|4767.95|0
1606745930000|2020-11-30 14:18:50|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|0
1606745940000|2020-11-30 14:19:00|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|4767.82|0
1606745970000|2020-11-30 14:19:30|4766.44|4766.44|4765.59|4765.59|4766.44|4766.44|4765.59|4765.59|0
1606745980000|2020-11-30 14:19:40|4765.72|4765.72|4765.72|4765.72|4765.72|4765.72|4765.72|4765.72|0
1606745990000|2020-11-30 14:19:50|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|0
1606746000000|2020-11-30 14:20:00|4765.17|4765.17|4764.9|4764.9|4765.17|4765.17|4764.9|4764.9|0
1606746010000|2020-11-30 14:20:10|4764.74|4764.74|4764.77|4764.77|4764.9|4764.9|4764.74|4764.74|0
1606746030000|2020-11-30 14:20:30|4764.6|4764.6|4764.52|4764.52|4764.6|4764.6|4764.52|4764.52|0
1606746040000|2020-11-30 14:20:40|4764.29|4764.29|4764.53|4764.53|4764.53|4764.53|4764.29|4764.29|0
1606746070000|2020-11-30 14:21:10|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|0
1606746080000|2020-11-30 14:21:20|4764.53|4764.53|4764.37|4764.37|4764.53|4764.53|4764.37|4764.37|0
1606746100000|2020-11-30 14:21:40|4763.68|4763.68|4763.62|4763.62|4763.68|4763.68|4763.57|4763.57|0
1606746110000|2020-11-30 14:21:50|4763.36|4763.36|4764.16|4764.16|4764.21|4764.21|4763.36|4763.36|0
1606746130000|2020-11-30 14:22:10|4764.07|4764.07|4764.06|4764.06|4764.3|4764.3|4764.06|4764.06|0
1606746140000|2020-11-30 14:22:20|4764|4764|4762.12|4762.12|4764|4764|4762.12|4762.12|0
1606746150000|2020-11-30 14:22:30|4763.5|4763.5|4762.91|4762.91|4763.5|4763.5|4762.91|4762.91|0
1606746160000|2020-11-30 14:22:40|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|0
1606746170000|2020-11-30 14:22:50|4761.53|4761.53|4761.53|4761.53|4761.53|4761.53|4761.53|4761.53|0
1606746180000|2020-11-30 14:23:00|4761.13|4761.13|4760.97|4760.97|4761.13|4761.13|4760.97|4760.97|0
1606746210000|2020-11-30 14:23:30|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|0
1606746220000|2020-11-30 14:23:40|4761.98|4761.98|4762.15|4762.15|4762.23|4762.23|4761.98|4761.98|0
1606746230000|2020-11-30 14:23:50|4762.28|4762.28|4762.39|4762.39|4762.39|4762.39|4762.15|4762.15|0
1606746240000|2020-11-30 14:24:00|4763.08|4763.08|4763.32|4763.32|4763.45|4763.45|4763.08|4763.08|0
1606746250000|2020-11-30 14:24:10|4763.18|4763.18|4763.18|4763.18|4763.42|4763.42|4763.18|4763.18|0
1606746270000|2020-11-30 14:24:30|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|0
1606746290000|2020-11-30 14:24:50|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|0
1606746300000|2020-11-30 14:25:00|4763.58|4763.58|4763.7|4763.7|4763.7|4763.7|4763.58|4763.58|0
1606746350000|2020-11-30 14:25:50|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|4763.75|0
1606746360000|2020-11-30 14:26:00|4763.92|4763.92|4764.61|4764.61|4764.61|4764.61|4763.92|4763.92|0
1606746390000|2020-11-30 14:26:30|4764.74|4764.74|4765.76|4765.76|4765.76|4765.76|4764.74|4764.74|0
1606746400000|2020-11-30 14:26:40|4765.07|4765.07|4765.07|4765.07|4765.07|4765.07|4765.07|4765.07|0
1606746440000|2020-11-30 14:27:20|4765.76|4765.76|4765.52|4765.52|4765.76|4765.76|4765.52|4765.52|0
1606746450000|2020-11-30 14:27:30|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|0
1606746460000|2020-11-30 14:27:40|4765.74|4765.74|4765.66|4765.66|4765.74|4765.74|4765.66|4765.66|0
1606746470000|2020-11-30 14:27:50|4766.35|4766.35|4766.12|4766.12|4766.35|4766.35|4766.12|4766.12|0
1606746480000|2020-11-30 14:28:00|4766.51|4766.51|4767.22|4767.22|4767.34|4767.34|4766.51|4766.51|0
1606746500000|2020-11-30 14:28:20|4766.95|4766.95|4766.95|4766.95|4766.95|4766.95|4766.95|4766.95|0
1606746510000|2020-11-30 14:28:30|4767.64|4767.64|4767.97|4767.97|4767.97|4767.97|4767.64|4767.64|0
1606746530000|2020-11-30 14:28:50|4767.28|4767.28|4766.6|4766.6|4767.28|4767.28|4766.6|4766.6|0
1606746540000|2020-11-30 14:29:00|4766.46|4766.46|4766.66|4766.66|4767.15|4767.15|4766.46|4766.46|0
1606746550000|2020-11-30 14:29:10|4766.9|4766.9|4767.02|4767.02|4767.02|4767.02|4766.9|4766.9|0
1606746570000|2020-11-30 14:29:30|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1606746580000|2020-11-30 14:29:40|4768.39|4768.39|4768.63|4768.63|4768.63|4768.63|4768.39|4768.39|0
1606746600000|2020-11-30 14:30:00|4768.57|4768.57|4767.54|4767.54|4768.57|4768.57|4766.39|4766.39|0
1606746610000|2020-11-30 14:30:10|4768.23|4768.23|4769.76|4769.76|4769.76|4769.76|4768.23|4768.23|0
1606746620000|2020-11-30 14:30:20|4770.45|4770.45|4773.68|4773.68|4773.68|4773.68|4770.45|4770.45|0
1606746630000|2020-11-30 14:30:30|4774.21|4774.21|4775.95|4775.95|4776.64|4776.64|4774.21|4774.21|0
1606746640000|2020-11-30 14:30:40|4776.64|4776.64|4780.44|4780.44|4780.44|4780.44|4776.64|4776.64|0
1606746650000|2020-11-30 14:30:50|4781.12|4781.12|4777.42|4777.42|4781.36|4781.36|4777.42|4777.42|0
1606746660000|2020-11-30 14:31:00|4777.18|4777.18|4776.62|4776.62|4777.87|4777.87|4776.62|4776.62|0
1606746670000|2020-11-30 14:31:10|4777.31|4777.31|4776.34|4776.34|4777.31|4777.31|4776.34|4776.34|0
1606746680000|2020-11-30 14:31:20|4777.02|4777.02|4777.02|4777.02|4777.02|4777.02|4777.02|4777.02|0
1606746690000|2020-11-30 14:31:30|4776.79|4776.79|4776.56|4776.56|4776.79|4776.79|4776.56|4776.56|0
1606746700000|2020-11-30 14:31:40|4775.18|4775.18|4774.83|4774.83|4775.18|4775.18|4774.83|4774.83|0
1606746720000|2020-11-30 14:32:00|4774.14|4774.14|4773.9|4773.9|4774.14|4774.14|4773.21|4773.21|0
1606746730000|2020-11-30 14:32:10|4774.58|4774.58|4775.27|4775.27|4775.27|4775.27|4774.58|4774.58|0
1606746740000|2020-11-30 14:32:20|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|4774.58|0
1606746760000|2020-11-30 14:32:40|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|0
1606746770000|2020-11-30 14:32:50|4775.88|4775.88|4775.96|4775.96|4775.96|4775.96|4775.88|4775.88|0
1606746780000|2020-11-30 14:33:00|4775.9|4775.9|4776.04|4776.04|4776.04|4776.04|4775.9|4775.9|0
1606746800000|2020-11-30 14:33:20|4776.72|4776.72|4775.77|4775.77|4776.72|4776.72|4775.08|4775.08|0
1606746820000|2020-11-30 14:33:40|4776|4776|4776.69|4776.69|4776.69|4776.69|4776|4776|0
1606746830000|2020-11-30 14:33:50|4776.86|4776.86|4777.68|4777.68|4777.68|4777.68|4776.86|4776.86|0
1606746840000|2020-11-30 14:34:00|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|4777.45|0
1606746850000|2020-11-30 14:34:10|4778.14|4778.14|4778.56|4778.56|4778.56|4778.56|4778.02|4778.02|0
1606746860000|2020-11-30 14:34:20|4779.24|4779.24|4779.24|4779.24|4779.24|4779.24|4779.24|4779.24|0
1606746870000|2020-11-30 14:34:30|4778.98|4778.98|4776.15|4776.15|4778.98|4778.98|4775.99|4775.99|0
1606746880000|2020-11-30 14:34:40|4775.46|4775.46|4775.22|4775.22|4775.46|4775.46|4775.22|4775.22|0
1606746900000|2020-11-30 14:35:00|4774.53|4774.53|4773.61|4773.61|4774.53|4774.53|4773.61|4773.61|0
1606746910000|2020-11-30 14:35:10|4774.98|4774.98|4774.54|4774.54|4774.98|4774.98|4774.54|4774.54|0
1606746920000|2020-11-30 14:35:20|4773.86|4773.86|4774.43|4774.43|4774.54|4774.54|4773.17|4773.17|0
1606746940000|2020-11-30 14:35:40|4773.74|4773.74|4773.74|4773.74|4773.74|4773.74|4773.74|4773.74|0
1606746950000|2020-11-30 14:35:50|4773.91|4773.91|4773.74|4773.74|4773.91|4773.91|4773.74|4773.74|0
1606746960000|2020-11-30 14:36:00|4773.88|4773.88|4774.11|4774.11|4774.11|4774.11|4773.88|4773.88|0
1606746980000|2020-11-30 14:36:20|4774.19|4774.19|4774.88|4774.88|4774.88|4774.88|4774.19|4774.19|0
1606747000000|2020-11-30 14:36:40|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|4774.19|0
1606747010000|2020-11-30 14:36:50|4773.5|4773.5|4773.67|4773.67|4773.67|4773.67|4773.5|4773.5|0
1606747020000|2020-11-30 14:37:00|4772.98|4772.98|4774.02|4774.02|4774.02|4774.02|4772.98|4772.98|0
1606747030000|2020-11-30 14:37:10|4774.71|4774.71|4774.25|4774.25|4774.71|4774.71|4774.25|4774.25|0
1606747050000|2020-11-30 14:37:30|4774.38|4774.38|4774.25|4774.25|4774.38|4774.38|4774.25|4774.25|0
1606747060000|2020-11-30 14:37:40|4774.12|4774.12|4774.12|4774.12|4774.12|4774.12|4774.12|4774.12|0
1606747070000|2020-11-30 14:37:50|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|0
1606747080000|2020-11-30 14:38:00|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|4773.89|0
1606747090000|2020-11-30 14:38:10|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|0
1606747100000|2020-11-30 14:38:20|4774.12|4774.12|4774.12|4774.12|4774.12|4774.12|4772.74|4772.74|0
1606747120000|2020-11-30 14:38:40|4774.25|4774.25|4776.12|4776.12|4776.12|4776.12|4774.13|4774.13|0
1606747130000|2020-11-30 14:38:50|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|0
1606747140000|2020-11-30 14:39:00|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|0
1606747150000|2020-11-30 14:39:10|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|0
1606747170000|2020-11-30 14:39:30|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|0
1606747180000|2020-11-30 14:39:40|4775.74|4775.74|4776.43|4776.43|4776.43|4776.43|4775.74|4775.74|0
1606747190000|2020-11-30 14:39:50|4775.74|4775.74|4775.68|4775.68|4775.74|4775.74|4775.68|4775.68|0
1606747200000|2020-11-30 14:40:00|4774.31|4774.31|4773.44|4773.44|4774.31|4774.31|4772.43|4772.43|0
1606747220000|2020-11-30 14:40:20|4773.5|4773.5|4773.5|4773.5|4773.5|4773.5|4773.5|4773.5|0
1606747230000|2020-11-30 14:40:30|4774.19|4774.19|4774.32|4774.32|4774.32|4774.32|4774.19|4774.19|0
1606747260000|2020-11-30 14:41:00|4774.26|4774.26|4774.49|4774.49|4774.49|4774.49|4774.26|4774.26|0
1606747270000|2020-11-30 14:41:10|4775.87|4775.87|4775.87|4775.87|4775.87|4775.87|4775.87|4775.87|0
1606747300000|2020-11-30 14:41:40|4775.95|4775.95|4776.03|4776.03|4776.03|4776.03|4775.95|4775.95|0
1606747310000|2020-11-30 14:41:50|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|0
1606747320000|2020-11-30 14:42:00|4774.52|4774.52|4773.84|4773.84|4774.52|4774.52|4773.84|4773.84|0
1606747330000|2020-11-30 14:42:10|4773.67|4773.67|4773.5|4773.5|4773.67|4773.67|4773.5|4773.5|0
1606747340000|2020-11-30 14:42:20|4773.9|4773.9|4773.21|4773.21|4773.9|4773.9|4773.21|4773.21|0
1606747350000|2020-11-30 14:42:30|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|0
1606747360000|2020-11-30 14:42:40|4772.26|4772.26|4773.08|4773.08|4773.08|4773.08|4772.26|4772.26|0
1606747380000|2020-11-30 14:43:00|4772.81|4772.81|4771.14|4771.14|4772.81|4772.81|4771.14|4771.14|0
1606747390000|2020-11-30 14:43:10|4771.22|4771.22|4771.33|4771.33|4771.39|4771.39|4771.22|4771.22|0
1606747400000|2020-11-30 14:43:20|4771.22|4771.22|4771.22|4771.22|4771.22|4771.22|4771.22|4771.22|0
1606747420000|2020-11-30 14:43:40|4771.91|4771.91|4770.97|4770.97|4771.91|4771.91|4770.97|4770.97|0
1606747430000|2020-11-30 14:43:50|4770.81|4770.81|4768.75|4768.75|4770.81|4770.81|4768.75|4768.75|0
1606747440000|2020-11-30 14:44:00|4770.81|4770.81|4770.73|4770.73|4770.81|4770.81|4770.59|4770.59|0
1606747450000|2020-11-30 14:44:10|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|4770.97|0
1606747490000|2020-11-30 14:44:50|4770.84|4770.84|4770.67|4770.67|4770.84|4770.84|4770.67|4770.67|0
1606747500000|2020-11-30 14:45:00|4770.53|4770.53|4769.16|4769.16|4770.53|4770.53|4769.16|4769.16|0
1606747510000|2020-11-30 14:45:10|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|0
1606747550000|2020-11-30 14:45:50|4769.79|4769.79|4768.55|4768.55|4769.92|4769.92|4768.55|4768.55|0
1606747560000|2020-11-30 14:46:00|4769.92|4769.92|4771.38|4771.38|4771.38|4771.38|4769.84|4769.84|0
1606747570000|2020-11-30 14:46:10|4772.76|4772.76|4772.81|4772.81|4772.81|4772.81|4772.76|4772.76|0
1606747580000|2020-11-30 14:46:20|4772.76|4772.76|4770.39|4770.39|4772.76|4772.76|4770.39|4770.39|0
1606747590000|2020-11-30 14:46:30|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|0
1606747600000|2020-11-30 14:46:40|4769.49|4769.49|4768.72|4768.72|4769.49|4769.49|4768.47|4768.47|0
1606747620000|2020-11-30 14:47:00|4768.58|4768.58|4767.36|4767.36|4768.58|4768.58|4767.36|4767.36|0
1606747630000|2020-11-30 14:47:10|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|0
1606747640000|2020-11-30 14:47:20|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|0
1606747650000|2020-11-30 14:47:30|4770.22|4770.22|4770.31|4770.31|4770.31|4770.31|4770.22|4770.22|0
1606747660000|2020-11-30 14:47:40|4770.14|4770.14|4768.71|4768.71|4770.14|4770.14|4768.71|4768.71|0
1606747670000|2020-11-30 14:47:50|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|4768.58|0
1606747690000|2020-11-30 14:48:10|4768.46|4768.46|4768.35|4768.35|4768.46|4768.46|4768.35|4768.35|0
1606747700000|2020-11-30 14:48:20|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|0
1606747720000|2020-11-30 14:48:40|4766.12|4766.12|4765.57|4765.57|4766.25|4766.25|4765.57|4765.57|0
1606747730000|2020-11-30 14:48:50|4766.25|4766.25|4766.05|4766.05|4766.25|4766.25|4765.85|4765.85|0
1606747750000|2020-11-30 14:49:10|4765.88|4765.88|4765.88|4765.88|4765.88|4765.88|4765.88|4765.88|0
1606747760000|2020-11-30 14:49:20|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|0
1606747770000|2020-11-30 14:49:30|4765.46|4765.46|4766.15|4766.15|4766.15|4766.15|4765.46|4765.46|0
1606747780000|2020-11-30 14:49:40|4766.38|4766.38|4766.92|4766.92|4766.92|4766.92|4766.38|4766.38|0
1606747800000|2020-11-30 14:50:00|4766.76|4766.76|4766.64|4766.64|4766.76|4766.76|4766.64|4766.64|0
1606747810000|2020-11-30 14:50:10|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|0
1606747820000|2020-11-30 14:50:20|4767.41|4767.41|4767.92|4767.92|4767.92|4767.92|4767.41|4767.41|0
1606747830000|2020-11-30 14:50:30|4769.29|4769.29|4768.6|4768.6|4769.29|4769.29|4768.6|4768.6|0
1606747850000|2020-11-30 14:50:50|4767.92|4767.92|4767.68|4767.68|4767.92|4767.92|4767.68|4767.68|0
1606747860000|2020-11-30 14:51:00|4767.55|4767.55|4768.02|4768.02|4768.02|4768.02|4767.55|4767.55|0
1606747870000|2020-11-30 14:51:10|4768.18|4768.18|4771.34|4771.34|4771.34|4771.34|4768.18|4768.18|0
1606747890000|2020-11-30 14:51:30|4772.03|4772.03|4772.3|4772.3|4772.3|4772.3|4772.03|4772.03|0
1606747900000|2020-11-30 14:51:40|4772.46|4772.46|4772.46|4772.46|4772.46|4772.46|4772.46|4772.46|0
1606747930000|2020-11-30 14:52:10|4771.77|4771.77|4770.41|4770.41|4771.77|4771.77|4770.4|4770.4|0
1606747950000|2020-11-30 14:52:30|4770.49|4770.49|4769.81|4769.81|4770.49|4770.49|4769.81|4769.81|0
1606747960000|2020-11-30 14:52:40|4770.49|4770.49|4770.55|4770.55|4770.55|4770.55|4770.49|4770.49|0
1606747980000|2020-11-30 14:53:00|4770.72|4770.72|4770.84|4770.84|4770.84|4770.84|4770.72|4770.72|0
1606747990000|2020-11-30 14:53:10|4770.92|4770.92|4775.16|4775.16|4775.16|4775.16|4770.92|4770.92|0
1606748000000|2020-11-30 14:53:20|4775.85|4775.85|4777.22|4777.22|4777.22|4777.22|4775.85|4775.85|0
1606748010000|2020-11-30 14:53:30|4774.47|4774.47|4774.47|4774.47|4774.47|4774.47|4774.47|4774.47|0
1606748020000|2020-11-30 14:53:40|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|0
1606748030000|2020-11-30 14:53:50|4775.85|4775.85|4776.39|4776.39|4776.39|4776.39|4775.85|4775.85|0
1606748050000|2020-11-30 14:54:10|4777.08|4777.08|4775.03|4775.03|4777.08|4777.08|4774.79|4774.79|0
1606748060000|2020-11-30 14:54:20|4776.4|4776.4|4776.29|4776.29|4776.4|4776.4|4776.29|4776.29|0
1606748070000|2020-11-30 14:54:30|4776.97|4776.97|4775.37|4775.37|4776.97|4776.97|4775.37|4775.37|0
1606748080000|2020-11-30 14:54:40|4776.05|4776.05|4776.74|4776.74|4776.74|4776.74|4776.05|4776.05|0
1606748090000|2020-11-30 14:54:50|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|0
1606748100000|2020-11-30 14:55:00|4775.92|4775.92|4775.92|4775.92|4775.92|4775.92|4775.92|4775.92|0
1606748110000|2020-11-30 14:55:10|4775.69|4775.69|4775.55|4775.55|4775.69|4775.69|4775.55|4775.55|0
1606748120000|2020-11-30 14:55:20|4775.5|4775.5|4773.9|4773.9|4775.5|4775.5|4773.9|4773.9|0
1606748130000|2020-11-30 14:55:30|4773.82|4773.82|4775.2|4775.2|4775.2|4775.2|4773.82|4773.82|0
1606748140000|2020-11-30 14:55:40|4775.88|4775.88|4775.88|4775.88|4775.88|4775.88|4775.88|4775.88|0
1606748150000|2020-11-30 14:55:50|4775.2|4775.2|4775.2|4775.2|4775.2|4775.2|4775.2|4775.2|0
1606748160000|2020-11-30 14:56:00|4774.51|4774.51|4773.61|4773.61|4774.51|4774.51|4773.38|4773.38|0
1606748180000|2020-11-30 14:56:20|4774.3|4774.3|4774.65|4774.65|4775.12|4775.12|4774.3|4774.3|0
1606748190000|2020-11-30 14:56:30|4774.79|4774.79|4774.79|4774.79|4774.79|4774.79|4774.79|4774.79|0
1606748200000|2020-11-30 14:56:40|4774.92|4774.92|4775.06|4775.06|4775.06|4775.06|4774.92|4774.92|0
1606748210000|2020-11-30 14:56:50|4775|4775|4775|4775|4775|4775|4775|4775|0
1606748230000|2020-11-30 14:57:10|4773.62|4773.62|4773.57|4773.57|4773.62|4773.62|4773.57|4773.57|0
1606748240000|2020-11-30 14:57:20|4773.51|4773.51|4774.08|4774.08|4774.2|4774.2|4773.51|4773.51|0
1606748290000|2020-11-30 14:58:10|4773.39|4773.39|4773.39|4773.39|4773.39|4773.39|4773.39|4773.39|0
1606748300000|2020-11-30 14:58:20|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|0
1606748320000|2020-11-30 14:58:40|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|0
1606748330000|2020-11-30 14:58:50|4774.35|4774.35|4775.9|4775.9|4776.59|4776.59|4774.35|4774.35|0
1606748340000|2020-11-30 14:59:00|4775.82|4775.82|4777|4777|4777.68|4777.68|4775.82|4775.82|0
1606748350000|2020-11-30 14:59:10|4777.11|4777.11|4777.11|4777.11|4777.11|4777.11|4777.11|4777.11|0
1606748360000|2020-11-30 14:59:20|4776.84|4776.84|4776.9|4776.9|4776.9|4776.9|4776.84|4776.84|0
1606748390000|2020-11-30 14:59:50|4777.03|4777.03|4775.52|4775.52|4777.36|4777.36|4775.52|4775.52|0
1606748400000|2020-11-30 15:00:00|4776.21|4776.21|4778.08|4778.08|4778.08|4778.08|4776.21|4776.21|0
1606748410000|2020-11-30 15:00:10|4777.77|4777.77|4777.77|4777.77|4777.77|4777.77|4777.77|4777.77|0
1606748420000|2020-11-30 15:00:20|4777.85|4777.85|4777.77|4777.77|4777.85|4777.85|4777.16|4777.16|0
1606748430000|2020-11-30 15:00:30|4777.5|4777.5|4779.24|4779.24|4779.24|4779.24|4777.5|4777.5|0
1606748440000|2020-11-30 15:00:40|4778.56|4778.56|4777.18|4777.18|4778.56|4778.56|4776.49|4776.49|0
1606748450000|2020-11-30 15:00:50|4777.3|4777.3|4776.83|4776.83|4777.3|4777.3|4776.61|4776.61|0
1606748460000|2020-11-30 15:01:00|4776.91|4776.91|4776.91|4776.91|4776.91|4776.91|4776.91|4776.91|0
1606748470000|2020-11-30 15:01:10|4776.75|4776.75|4775.07|4775.07|4776.75|4776.75|4775.07|4775.07|0
1606748480000|2020-11-30 15:01:20|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|0
1606748510000|2020-11-30 15:01:50|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|0
1606748520000|2020-11-30 15:02:00|4775.19|4775.19|4773.55|4773.55|4775.19|4775.19|4773.55|4773.55|0
1606748550000|2020-11-30 15:02:30|4773.41|4773.41|4772.73|4772.73|4773.41|4773.41|4772.73|4772.73|0
1606748560000|2020-11-30 15:02:40|4772.04|4772.04|4771.96|4771.96|4772.04|4772.04|4771.96|4771.96|0
1606748570000|2020-11-30 15:02:50|4770.58|4770.58|4770.35|4770.35|4770.58|4770.58|4770.35|4770.35|0
1606748580000|2020-11-30 15:03:00|4770.18|4770.18|4773.01|4773.01|4773.01|4773.01|4770.18|4770.18|0
1606748590000|2020-11-30 15:03:10|4774.39|4774.39|4775.06|4775.06|4776.35|4776.35|4774.37|4774.37|0
1606748600000|2020-11-30 15:03:20|4774.37|4774.37|4774.37|4774.37|4774.37|4774.37|4774.37|4774.37|0
1606748610000|2020-11-30 15:03:30|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|0
1606748620000|2020-11-30 15:03:40|4775.29|4775.29|4774.14|4774.14|4775.29|4775.29|4774.14|4774.14|0
1606748630000|2020-11-30 15:03:50|4774.83|4774.83|4775.14|4775.14|4775.14|4775.14|4774.83|4774.83|0
1606748640000|2020-11-30 15:04:00|4775.23|4775.23|4777.93|4777.93|4777.93|4777.93|4775.11|4775.11|0
1606748660000|2020-11-30 15:04:20|4778.09|4778.09|4778.55|4778.55|4778.78|4778.78|4778.09|4778.09|0
1606748670000|2020-11-30 15:04:30|4778.32|4778.32|4777.63|4777.63|4778.32|4778.32|4777.63|4777.63|0
1606748680000|2020-11-30 15:04:40|4776.86|4776.86|4776.06|4776.06|4776.86|4776.86|4775.48|4775.48|0
1606748690000|2020-11-30 15:04:50|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|0
1606748700000|2020-11-30 15:05:00|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|0
1606748710000|2020-11-30 15:05:10|4775.37|4775.37|4775.48|4775.48|4775.48|4775.48|4775.37|4775.37|0
1606748720000|2020-11-30 15:05:20|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|0
1606748750000|2020-11-30 15:05:50|4775.59|4775.59|4775.59|4775.59|4775.59|4775.59|4775.59|4775.59|0
1606748760000|2020-11-30 15:06:00|4775.36|4775.36|4775.61|4775.61|4775.61|4775.61|4775.36|4775.36|0
1606748770000|2020-11-30 15:06:10|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|4775.55|0
1606748780000|2020-11-30 15:06:20|4774.86|4774.86|4776.82|4776.82|4777.06|4777.06|4774.86|4774.86|0
1606748790000|2020-11-30 15:06:30|4777.51|4777.51|4776.99|4776.99|4777.68|4777.68|4776.99|4776.99|0
1606748800000|2020-11-30 15:06:40|4777.68|4777.68|4778.97|4778.97|4778.97|4778.97|4777.68|4777.68|0
1606748810000|2020-11-30 15:06:50|4778.92|4778.92|4778.92|4778.92|4778.92|4778.92|4778.92|4778.92|0
1606748830000|2020-11-30 15:07:10|4778.48|4778.48|4778.48|4778.48|4778.48|4778.48|4778.48|4778.48|0
1606748840000|2020-11-30 15:07:20|4778.75|4778.75|4778.75|4778.75|4778.75|4778.75|4778.75|4778.75|0
1606748850000|2020-11-30 15:07:30|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|0
1606748860000|2020-11-30 15:07:40|4779.38|4779.38|4781.13|4781.13|4781.13|4781.13|4779.38|4779.38|0
1606748870000|2020-11-30 15:07:50|4781.21|4781.21|4781.3|4781.3|4781.3|4781.3|4781.21|4781.21|0
1606748880000|2020-11-30 15:08:00|4779.92|4779.92|4779.92|4779.92|4779.92|4779.92|4778.55|4778.55|0
1606748900000|2020-11-30 15:08:20|4781.3|4781.3|4782|4782|4782|4782|4781.3|4781.3|0
1606748910000|2020-11-30 15:08:30|4782.68|4782.68|4782|4782|4782.68|4782.68|4782|4782|0
1606748920000|2020-11-30 15:08:40|4782.16|4782.16|4782.16|4782.16|4782.16|4782.16|4782.16|4782.16|0
1606748930000|2020-11-30 15:08:50|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|0
1606748940000|2020-11-30 15:09:00|4782.35|4782.35|4782.52|4782.52|4782.64|4782.64|4781.61|4781.61|0
1606748960000|2020-11-30 15:09:20|4781.84|4781.84|4781.74|4781.74|4781.84|4781.84|4781.57|4781.57|0
1606748970000|2020-11-30 15:09:30|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|0
1606748980000|2020-11-30 15:09:40|4781.74|4781.74|4783.12|4783.12|4783.12|4783.12|4781.74|4781.74|0
1606748990000|2020-11-30 15:09:50|4783.29|4783.29|4783.15|4783.15|4783.29|4783.29|4783.12|4783.12|0
1606749000000|2020-11-30 15:10:00|4782.46|4782.46|4782.38|4782.38|4782.46|4782.46|4782.38|4782.38|0
1606749010000|2020-11-30 15:10:10|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|0
1606749020000|2020-11-30 15:10:20|4781.96|4781.96|4781.96|4781.96|4781.96|4781.96|4781.96|4781.96|0
1606749030000|2020-11-30 15:10:30|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|0
1606749040000|2020-11-30 15:10:40|4781.88|4781.88|4782.34|4782.34|4782.34|4782.34|4781.65|4781.65|0
1606749060000|2020-11-30 15:11:00|4782.39|4782.39|4781.88|4781.88|4782.39|4782.39|4781.71|4781.71|0
1606749070000|2020-11-30 15:11:10|4781.74|4781.74|4780.97|4780.97|4781.74|4781.74|4780.97|4780.97|0
1606749080000|2020-11-30 15:11:20|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|0
1606749090000|2020-11-30 15:11:30|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|0
1606749110000|2020-11-30 15:11:50|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|0
1606749130000|2020-11-30 15:12:10|4779.8|4779.8|4779.71|4779.71|4779.8|4779.8|4779.71|4779.71|0
1606749140000|2020-11-30 15:12:20|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|0
1606749150000|2020-11-30 15:12:30|4779.71|4779.71|4779.88|4779.88|4780.13|4780.13|4779.71|4779.71|0
1606749160000|2020-11-30 15:12:40|4779.19|4779.19|4779.88|4779.88|4779.88|4779.88|4779.19|4779.19|0
1606749180000|2020-11-30 15:13:00|4779.19|4779.19|4779.15|4779.15|4779.19|4779.19|4778.81|4778.81|0
1606749190000|2020-11-30 15:13:10|4779.21|4779.21|4779.54|4779.54|4779.62|4779.62|4779.21|4779.21|0
1606749200000|2020-11-30 15:13:20|4779.6|4779.6|4779.65|4779.65|4779.65|4779.65|4779.48|4779.48|0
1606749230000|2020-11-30 15:13:50|4778.96|4778.96|4778.5|4778.5|4778.96|4778.96|4778.23|4778.23|0
1606749240000|2020-11-30 15:14:00|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|0
1606749260000|2020-11-30 15:14:20|4779.13|4779.13|4779.81|4779.81|4779.81|4779.81|4779.13|4779.13|0
1606749270000|2020-11-30 15:14:30|4780.05|4780.05|4781.72|4781.72|4781.72|4781.72|4780.05|4780.05|0
1606749280000|2020-11-30 15:14:40|4781.78|4781.78|4781.05|4781.05|4781.78|4781.78|4780.94|4780.94|0
1606749290000|2020-11-30 15:14:50|4780.92|4780.92|4780.31|4780.31|4780.92|4780.92|4780.23|4780.23|0
1606749300000|2020-11-30 15:15:00|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|0
1606749310000|2020-11-30 15:15:10|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|0
1606749330000|2020-11-30 15:15:30|4779.65|4779.65|4778.96|4778.96|4779.65|4779.65|4778.96|4778.96|0
1606749340000|2020-11-30 15:15:40|4778.79|4778.79|4778.63|4778.63|4778.79|4778.79|4778.63|4778.63|0
1606749350000|2020-11-30 15:15:50|4778.79|4778.79|4778.85|4778.85|4778.85|4778.85|4778.79|4778.79|0
1606749360000|2020-11-30 15:16:00|4778.62|4778.62|4778.7|4778.7|4778.7|4778.7|4778.62|4778.62|0
1606749370000|2020-11-30 15:16:10|4779.39|4779.39|4779.5|4779.5|4779.5|4779.5|4779.39|4779.39|0
1606749380000|2020-11-30 15:16:20|4779.74|4779.74|4781.41|4781.41|4781.41|4781.41|4779.74|4779.74|0
1606749390000|2020-11-30 15:16:30|4782.1|4782.1|4782.26|4782.26|4782.26|4782.26|4782.1|4782.1|0
1606749410000|2020-11-30 15:16:50|4782.63|4782.63|4783.45|4783.45|4783.45|4783.45|4782.63|4782.63|0
1606749420000|2020-11-30 15:17:00|4784.14|4784.14|4784.14|4784.14|4784.14|4784.14|4784.14|4784.14|0
1606749440000|2020-11-30 15:17:20|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|0
1606749450000|2020-11-30 15:17:30|4783.51|4783.51|4783.34|4783.34|4783.51|4783.51|4783.34|4783.34|0
1606749460000|2020-11-30 15:17:40|4783.74|4783.74|4782.53|4782.53|4783.74|4783.74|4782.36|4782.36|0
1606749470000|2020-11-30 15:17:50|4783.21|4783.21|4782.53|4782.53|4783.21|4783.21|4782.53|4782.53|0
1606749480000|2020-11-30 15:18:00|4782.39|4782.39|4783.25|4783.25|4783.25|4783.25|4782.39|4782.39|0
1606749510000|2020-11-30 15:18:30|4783.02|4783.02|4782.75|4782.75|4783.02|4783.02|4782.75|4782.75|0
1606749520000|2020-11-30 15:18:40|4782.88|4782.88|4782.31|4782.31|4782.88|4782.88|4782.2|4782.2|0
1606749530000|2020-11-30 15:18:50|4782.15|4782.15|4782.23|4782.23|4782.23|4782.23|4782.15|4782.15|0
1606749540000|2020-11-30 15:19:00|4783|4783|4784.3|4784.3|4784.3|4784.3|4783|4783|0
1606749550000|2020-11-30 15:19:10|4784.99|4784.99|4785.26|4785.26|4785.26|4785.26|4784.99|4784.99|0
1606749560000|2020-11-30 15:19:20|4785.49|4785.49|4786.42|4786.42|4786.42|4786.42|4785.49|4785.49|0
1606749580000|2020-11-30 15:19:40|4786.59|4786.59|4786.72|4786.72|4786.72|4786.72|4786.59|4786.59|0
1606749590000|2020-11-30 15:19:50|4786.03|4786.03|4785.62|4785.62|4786.03|4786.03|4785.35|4785.35|0
1606749600000|2020-11-30 15:20:00|4784.93|4784.93|4784.8|4784.8|4784.93|4784.93|4784.8|4784.8|0
1606749610000|2020-11-30 15:20:10|4785.49|4785.49|4785.57|4785.57|4785.57|4785.57|4785.49|4785.49|0
1606749620000|2020-11-30 15:20:20|4785.1|4785.1|4785.34|4785.34|4785.34|4785.34|4785.1|4785.1|0
1606749630000|2020-11-30 15:20:30|4786.03|4786.03|4786.27|4786.27|4786.27|4786.27|4786.03|4786.03|0
1606749640000|2020-11-30 15:20:40|4786.77|4786.77|4787.46|4787.46|4787.46|4787.46|4786.77|4786.77|0
1606749650000|2020-11-30 15:20:50|4787.69|4787.69|4787.24|4787.24|4787.69|4787.69|4787.01|4787.01|0
1606749660000|2020-11-30 15:21:00|4787.37|4787.37|4788.46|4788.46|4788.75|4788.75|4787.37|4787.37|0
1606749670000|2020-11-30 15:21:10|4788.52|4788.52|4789.12|4789.12|4789.12|4789.12|4788.52|4788.52|0
1606749680000|2020-11-30 15:21:20|4789.18|4789.18|4789.53|4789.53|4789.53|4789.53|4789.18|4789.18|0
1606749690000|2020-11-30 15:21:30|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|0
1606749700000|2020-11-30 15:21:40|4790.3|4790.3|4790.47|4790.47|4790.47|4790.47|4790.3|4790.3|0
1606749710000|2020-11-30 15:21:50|4790.58|4790.58|4790.75|4790.75|4790.75|4790.75|4790.58|4790.58|0
1606749720000|2020-11-30 15:22:00|4791.02|4791.02|4790.9|4790.9|4791.02|4791.02|4790.9|4790.9|0
1606749730000|2020-11-30 15:22:10|4790.74|4790.74|4790.05|4790.05|4790.74|4790.74|4790.05|4790.05|0
1606749740000|2020-11-30 15:22:20|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|0
1606749760000|2020-11-30 15:22:40|4790.97|4790.97|4790.2|4790.2|4790.97|4790.97|4790.2|4790.2|0
1606749770000|2020-11-30 15:22:50|4790.14|4790.14|4790.28|4790.28|4790.28|4790.28|4790.14|4790.14|0
1606749780000|2020-11-30 15:23:00|4790.14|4790.14|4789.91|4789.91|4790.14|4790.14|4789.91|4789.91|0
1606749790000|2020-11-30 15:23:10|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|0
1606749800000|2020-11-30 15:23:20|4789.77|4789.77|4789.71|4789.71|4789.77|4789.77|4789.71|4789.71|0
1606749810000|2020-11-30 15:23:30|4789.03|4789.03|4789|4789|4789.03|4789.03|4788.94|4788.94|0
1606749830000|2020-11-30 15:23:50|4789.06|4789.06|4788.98|4788.98|4789.06|4789.06|4788.98|4788.98|0
1606749840000|2020-11-30 15:24:00|4789.14|4789.14|4788.45|4788.45|4789.14|4789.14|4788.45|4788.45|0
1606749850000|2020-11-30 15:24:10|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|0
1606749860000|2020-11-30 15:24:20|4789.06|4789.06|4789.9|4789.9|4789.9|4789.9|4788.98|4788.98|0
1606749870000|2020-11-30 15:24:30|4790.38|4790.38|4791.66|4791.66|4791.66|4791.66|4790.38|4790.38|0
1606749890000|2020-11-30 15:24:50|4791.9|4791.9|4791.9|4791.9|4791.9|4791.9|4791.9|4791.9|0
1606749900000|2020-11-30 15:25:00|4792.12|4792.12|4791.54|4791.54|4792.12|4792.12|4791.43|4791.43|0
1606749910000|2020-11-30 15:25:10|4791.67|4791.67|4791.81|4791.81|4791.81|4791.81|4791.67|4791.67|0
1606749920000|2020-11-30 15:25:20|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|0
1606749930000|2020-11-30 15:25:30|4792.41|4792.41|4792.16|4792.16|4792.41|4792.41|4792|4792|0
1606749940000|2020-11-30 15:25:40|4791.48|4791.48|4791.79|4791.79|4791.79|4791.79|4791.39|4791.39|0
1606749950000|2020-11-30 15:25:50|4791.68|4791.68|4791.62|4791.62|4791.68|4791.68|4791.62|4791.62|0
1606749960000|2020-11-30 15:26:00|4792.31|4792.31|4792.43|4792.43|4792.43|4792.43|4792.31|4792.31|0
1606749970000|2020-11-30 15:26:10|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1606749980000|2020-11-30 15:26:20|4792.18|4792.18|4792.17|4792.17|4792.41|4792.41|4792.17|4792.17|0
1606749990000|2020-11-30 15:26:30|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4791.65|4791.65|0
1606750000000|2020-11-30 15:26:40|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|0
1606750020000|2020-11-30 15:27:00|4791.88|4791.88|4792.14|4792.14|4792.39|4792.39|4791.88|4791.88|0
1606750040000|2020-11-30 15:27:20|4792.06|4792.06|4792.66|4792.66|4792.66|4792.66|4791.97|4791.97|0
1606750050000|2020-11-30 15:27:30|4792.74|4792.74|4793.43|4793.43|4793.43|4793.43|4792.74|4792.74|0
1606750070000|2020-11-30 15:27:50|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|4794.12|0
1606750080000|2020-11-30 15:28:00|4794.46|4794.46|4792.97|4792.97|4794.46|4794.46|4792.97|4792.97|0
1606750100000|2020-11-30 15:28:20|4793.14|4793.14|4793.66|4793.66|4793.66|4793.66|4792.97|4792.97|0
1606750110000|2020-11-30 15:28:30|4793.79|4793.79|4795.17|4795.17|4795.17|4795.17|4793.79|4793.79|0
1606750120000|2020-11-30 15:28:40|4795.3|4795.3|4796.87|4796.87|4796.87|4796.87|4795.3|4795.3|0
1606750130000|2020-11-30 15:28:50|4797.1|4797.1|4797.1|4797.1|4797.1|4797.1|4797.1|4797.1|0
1606750140000|2020-11-30 15:29:00|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|0
1606750150000|2020-11-30 15:29:10|4797.71|4797.71|4797.63|4797.63|4797.71|4797.71|4797.31|4797.31|0
1606750160000|2020-11-30 15:29:20|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|0
1606750170000|2020-11-30 15:29:30|4797.6|4797.6|4797.6|4797.6|4797.6|4797.6|4797.6|4797.6|0
1606750180000|2020-11-30 15:29:40|4796.91|4796.91|4796.91|4796.91|4796.91|4796.91|4796.91|4796.91|0
1606750190000|2020-11-30 15:29:50|4796.65|4796.65|4796.65|4796.65|4796.73|4796.73|4796.65|4796.65|0
1606750210000|2020-11-30 15:30:10|4796.53|4796.53|4796.7|4796.7|4796.7|4796.7|4796.53|4796.53|0
1606750220000|2020-11-30 15:30:20|4796.54|4796.54|4796.56|4796.56|4796.62|4796.62|4796.54|4796.54|0
1606750230000|2020-11-30 15:30:30|4796.62|4796.62|4796.54|4796.54|4796.62|4796.62|4796.54|4796.54|0
1606750240000|2020-11-30 15:30:40|4796.31|4796.31|4797.68|4797.68|4797.68|4797.68|4796.31|4796.31|0
1606750250000|2020-11-30 15:30:50|4797.82|4797.82|4797.61|4797.61|4797.82|4797.82|4797.5|4797.5|0
1606750260000|2020-11-30 15:31:00|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|0
1606750270000|2020-11-30 15:31:10|4798.44|4798.44|4801.18|4801.18|4801.18|4801.18|4798.44|4798.44|0
1606750280000|2020-11-30 15:31:20|4801.26|4801.26|4802.03|4802.03|4802.03|4802.03|4801.26|4801.26|0
1606750290000|2020-11-30 15:31:30|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|0
1606750300000|2020-11-30 15:31:40|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|0
1606750320000|2020-11-30 15:32:00|4801.98|4801.98|4801.98|4801.98|4801.98|4801.98|4801.98|4801.98|0
1606750330000|2020-11-30 15:32:10|4802.1|4802.1|4803.61|4803.61|4803.61|4803.61|4802.1|4802.1|0
1606750340000|2020-11-30 15:32:20|4803.84|4803.84|4804.07|4804.07|4804.07|4804.07|4803.84|4803.84|0
1606750350000|2020-11-30 15:32:30|4804.76|4804.76|4804.53|4804.53|4804.76|4804.76|4804.53|4804.53|0
1606750360000|2020-11-30 15:32:40|4804.41|4804.41|4803.55|4803.55|4804.41|4804.41|4803.55|4803.55|0
1606750370000|2020-11-30 15:32:50|4803.33|4803.33|4804.01|4804.01|4804.57|4804.57|4803.19|4803.19|0
1606750380000|2020-11-30 15:33:00|4804.13|4804.13|4804.37|4804.37|4804.37|4804.37|4804.13|4804.13|0
1606750390000|2020-11-30 15:33:10|4804.29|4804.29|4804.61|4804.61|4804.98|4804.98|4804.29|4804.29|0
1606750400000|2020-11-30 15:33:20|4804.56|4804.56|4804.25|4804.25|4804.56|4804.56|4804.25|4804.25|0
1606750410000|2020-11-30 15:33:30|4804.42|4804.42|4802.91|4802.91|4804.42|4804.42|4802.91|4802.91|0
1606750420000|2020-11-30 15:33:40|4802.78|4802.78|4802.7|4802.7|4802.78|4802.78|4802.65|4802.65|0
1606750430000|2020-11-30 15:33:50|4802.01|4802.01|4801.85|4801.85|4802.01|4802.01|4801.85|4801.85|0
1606750440000|2020-11-30 15:34:00|4801.77|4801.77|4800.76|4800.76|4801.77|4801.77|4800.76|4800.76|0
1606750450000|2020-11-30 15:34:10|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|0
1606750460000|2020-11-30 15:34:20|4800.12|4800.12|4800.04|4800.04|4800.12|4800.12|4800.04|4800.04|0
1606750470000|2020-11-30 15:34:30|4799.91|4799.91|4799.22|4799.22|4799.91|4799.91|4799.22|4799.22|0
1606750480000|2020-11-30 15:34:40|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1606750500000|2020-11-30 15:35:00|4798.25|4798.25|4797.56|4797.56|4798.25|4798.25|4797.56|4797.56|0
1606750520000|2020-11-30 15:35:20|4798.25|4798.25|4798.33|4798.33|4798.33|4798.33|4798.25|4798.25|0
1606750530000|2020-11-30 15:35:30|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|0
1606750550000|2020-11-30 15:35:50|4798.27|4798.27|4797.58|4797.58|4798.27|4798.27|4797.58|4797.58|0
1606750560000|2020-11-30 15:36:00|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|0
1606750570000|2020-11-30 15:36:10|4797.23|4797.23|4796.38|4796.38|4797.23|4797.23|4796.38|4796.38|0
1606750580000|2020-11-30 15:36:20|4797.06|4797.06|4797.81|4797.81|4798.41|4798.41|4797.06|4797.06|0
1606750590000|2020-11-30 15:36:30|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|0
1606750610000|2020-11-30 15:36:50|4795.74|4795.74|4795.74|4795.74|4795.74|4795.74|4795.74|4795.74|0
1606750620000|2020-11-30 15:37:00|4795.88|4795.88|4795.93|4795.93|4795.93|4795.93|4795.88|4795.88|0
1606750630000|2020-11-30 15:37:10|4795.76|4795.76|4795.05|4795.05|4795.76|4795.76|4794.99|4794.99|0
1606750640000|2020-11-30 15:37:20|4794.92|4794.92|4794.01|4794.01|4794.92|4794.92|4794.01|4794.01|0
1606750650000|2020-11-30 15:37:30|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|0
1606750660000|2020-11-30 15:37:40|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1606750670000|2020-11-30 15:37:50|4793.87|4793.87|4793.82|4793.82|4793.87|4793.87|4793.82|4793.82|0
1606750690000|2020-11-30 15:38:10|4793.58|4793.58|4793.58|4793.58|4793.58|4793.58|4793.58|4793.58|0
1606750700000|2020-11-30 15:38:20|4793.67|4793.67|4793.78|4793.78|4793.78|4793.78|4793.67|4793.67|0
1606750710000|2020-11-30 15:38:30|4794.47|4794.47|4794.47|4794.47|4795.84|4795.84|4794.47|4794.47|0
1606750730000|2020-11-30 15:38:50|4794.39|4794.39|4794.47|4794.47|4794.47|4794.47|4794.39|4794.39|0
1606750740000|2020-11-30 15:39:00|4794.63|4794.63|4794.47|4794.47|4794.63|4794.63|4794.47|4794.47|0
1606750750000|2020-11-30 15:39:10|4793.78|4793.78|4794.18|4794.18|4794.18|4794.18|4793.78|4793.78|0
1606750760000|2020-11-30 15:39:20|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|0
1606750790000|2020-11-30 15:39:50|4794.21|4794.21|4793.91|4793.91|4794.21|4794.21|4793.91|4793.91|0
1606750800000|2020-11-30 15:40:00|4793.77|4793.77|4794.38|4794.38|4794.38|4794.38|4793.69|4793.69|0
1606750810000|2020-11-30 15:40:10|4793.69|4793.69|4793.6|4793.6|4793.69|4793.69|4793.52|4793.52|0
1606750850000|2020-11-30 15:40:50|4793.71|4793.71|4793.82|4793.82|4793.82|4793.82|4793.71|4793.71|0
1606750860000|2020-11-30 15:41:00|4793.96|4793.96|4794.79|4794.79|4794.79|4794.79|4793.96|4793.96|0
1606750870000|2020-11-30 15:41:10|4796.16|4796.16|4796.39|4796.39|4796.39|4796.39|4796.16|4796.16|0
1606750880000|2020-11-30 15:41:20|4796.28|4796.28|4794.77|4794.77|4796.28|4796.28|4794.77|4794.77|0
1606750890000|2020-11-30 15:41:30|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|0
1606750900000|2020-11-30 15:41:40|4793.82|4793.82|4793.68|4793.68|4793.82|4793.82|4793.68|4793.68|0
1606750920000|2020-11-30 15:42:00|4794.36|4794.36|4793.82|4793.82|4794.42|4794.42|4793.73|4793.73|0
1606750930000|2020-11-30 15:42:10|4793.58|4793.58|4793.61|4793.61|4794.35|4794.35|4793.58|4793.58|0
1606750940000|2020-11-30 15:42:20|4793.69|4793.69|4794.11|4794.11|4794.23|4794.23|4793.69|4793.69|0
1606750950000|2020-11-30 15:42:30|4793.43|4793.43|4793.19|4793.19|4793.43|4793.43|4793.19|4793.19|0
1606750960000|2020-11-30 15:42:40|4792.51|4792.51|4792.35|4792.35|4792.51|4792.51|4792.35|4792.35|0
1606750980000|2020-11-30 15:43:00|4791.66|4791.66|4792.35|4792.35|4792.35|4792.35|4791.66|4791.66|0
1606751000000|2020-11-30 15:43:20|4792.29|4792.29|4792.18|4792.18|4792.29|4792.29|4792.18|4792.18|0
1606751020000|2020-11-30 15:43:40|4792.09|4792.09|4792.06|4792.06|4792.09|4792.09|4791.98|4791.98|0
1606751030000|2020-11-30 15:43:50|4792.19|4792.19|4792.19|4792.19|4792.19|4792.19|4791.51|4791.51|0
1606751040000|2020-11-30 15:44:00|4792.28|4792.28|4792.66|4792.66|4792.74|4792.74|4792.28|4792.28|0
1606751050000|2020-11-30 15:44:10|4792.93|4792.93|4792.87|4792.87|4792.93|4792.93|4792.87|4792.87|0
1606751070000|2020-11-30 15:44:30|4792.81|4792.81|4793.58|4793.58|4793.58|4793.58|4792.81|4792.81|0
1606751080000|2020-11-30 15:44:40|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|0
1606751090000|2020-11-30 15:44:50|4793.72|4793.72|4794.54|4794.54|4794.54|4794.54|4793.72|4793.72|0
1606751100000|2020-11-30 15:45:00|4793.86|4793.86|4793.86|4793.86|4793.86|4793.86|4793.86|4793.86|0
1606751110000|2020-11-30 15:45:10|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|0
1606751120000|2020-11-30 15:45:20|4793.86|4793.86|4793.72|4793.72|4793.86|4793.86|4793.72|4793.72|0
1606751130000|2020-11-30 15:45:30|4793.97|4793.97|4793.67|4793.67|4793.97|4793.97|4793.67|4793.67|0
1606751140000|2020-11-30 15:45:40|4793.79|4793.79|4793.1|4793.1|4793.79|4793.79|4793.1|4793.1|0
1606751170000|2020-11-30 15:46:10|4793.23|4793.23|4794.91|4794.91|4795.02|4795.02|4793.23|4793.23|0
1606751180000|2020-11-30 15:46:20|4794.85|4794.85|4794.79|4794.79|4794.85|4794.85|4794.79|4794.79|0
1606751190000|2020-11-30 15:46:30|4794.73|4794.73|4797.3|4797.3|4797.3|4797.3|4794.73|4794.73|0
1606751210000|2020-11-30 15:46:50|4797.08|4797.08|4795.54|4795.54|4797.08|4797.08|4795.54|4795.54|0
1606751220000|2020-11-30 15:47:00|4795.38|4795.38|4794.69|4794.69|4795.38|4795.38|4794.69|4794.69|0
1606751230000|2020-11-30 15:47:10|4794.86|4794.86|4792.82|4792.82|4794.86|4794.86|4792.82|4792.82|0
1606751240000|2020-11-30 15:47:20|4793.51|4793.51|4793.43|4793.43|4793.51|4793.51|4793.43|4793.43|0
1606751250000|2020-11-30 15:47:30|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|0
1606751260000|2020-11-30 15:47:40|4793.43|4793.43|4793.54|4793.54|4793.54|4793.54|4793.43|4793.43|0
1606751270000|2020-11-30 15:47:50|4793.77|4793.77|4793.95|4793.95|4793.95|4793.95|4793.77|4793.77|0
1606751280000|2020-11-30 15:48:00|4794.63|4794.63|4794.63|4794.63|4794.63|4794.63|4794.63|4794.63|0
1606751290000|2020-11-30 15:48:10|4793.95|4793.95|4793.26|4793.26|4793.95|4793.95|4793.26|4793.26|0
1606751300000|2020-11-30 15:48:20|4793.49|4793.49|4793.32|4793.32|4793.49|4793.49|4793.26|4793.26|0
1606751310000|2020-11-30 15:48:30|4794.17|4794.17|4793.48|4793.48|4794.17|4794.17|4793.48|4793.48|0
1606751320000|2020-11-30 15:48:40|4793.65|4793.65|4793.71|4793.71|4794.4|4794.4|4793.65|4793.65|0
1606751330000|2020-11-30 15:48:50|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|0
1606751340000|2020-11-30 15:49:00|4793.71|4793.71|4793.02|4793.02|4793.71|4793.71|4793.02|4793.02|0
1606751350000|2020-11-30 15:49:10|4792.33|4792.33|4791.15|4791.15|4792.33|4792.33|4791.15|4791.15|0
1606751360000|2020-11-30 15:49:20|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|4790.46|0
1606751370000|2020-11-30 15:49:30|4790.23|4790.23|4791.24|4791.24|4791.43|4791.43|4790.05|4790.05|0
1606751380000|2020-11-30 15:49:40|4791.12|4791.12|4792.66|4792.66|4792.66|4792.66|4791.12|4791.12|0
1606751400000|2020-11-30 15:50:00|4791.97|4791.97|4792.14|4792.14|4792.14|4792.14|4791.28|4791.28|0
1606751410000|2020-11-30 15:50:10|4792.83|4792.83|4792.14|4792.14|4792.83|4792.83|4792.14|4792.14|0
1606751420000|2020-11-30 15:50:20|4791.98|4791.98|4791.45|4791.45|4791.98|4791.98|4791.45|4791.45|0
1606751440000|2020-11-30 15:50:40|4790.76|4790.76|4790.07|4790.07|4790.76|4790.76|4790.01|4790.01|0
1606751450000|2020-11-30 15:50:50|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|0
1606751460000|2020-11-30 15:51:00|4790.08|4790.08|4790.08|4790.08|4790.08|4790.08|4790.08|4790.08|0
1606751470000|2020-11-30 15:51:10|4790.16|4790.16|4789.64|4789.64|4790.33|4790.33|4789.64|4789.64|0
1606751480000|2020-11-30 15:51:20|4789.51|4789.51|4789.38|4789.38|4789.51|4789.51|4789.38|4789.38|0
1606751490000|2020-11-30 15:51:30|4788.69|4788.69|4788.52|4788.52|4788.69|4788.69|4788.52|4788.52|0
1606751510000|2020-11-30 15:51:50|4788.28|4788.28|4786.08|4786.08|4788.28|4788.28|4786.08|4786.08|0
1606751520000|2020-11-30 15:52:00|4785.96|4785.96|4785.79|4785.79|4785.96|4785.96|4785.79|4785.79|0
1606751530000|2020-11-30 15:52:10|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|0
1606751540000|2020-11-30 15:52:20|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|0
1606751550000|2020-11-30 15:52:30|4785.56|4785.56|4785.56|4785.56|4786.25|4786.25|4785.56|4785.56|0
1606751570000|2020-11-30 15:52:50|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|0
1606751580000|2020-11-30 15:53:00|4785.18|4785.18|4783.6|4783.6|4785.35|4785.35|4783.6|4783.6|0
1606751600000|2020-11-30 15:53:20|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|0
1606751610000|2020-11-30 15:53:30|4784.05|4784.05|4783.1|4783.1|4784.05|4784.05|4783.1|4783.1|0
1606751620000|2020-11-30 15:53:40|4782.96|4782.96|4783.02|4783.02|4783.02|4783.02|4782.96|4782.96|0
1606751640000|2020-11-30 15:54:00|4782.85|4782.85|4781.99|4781.99|4782.85|4782.85|4781.99|4781.99|0
1606751650000|2020-11-30 15:54:10|4781.3|4781.3|4781.3|4781.3|4781.3|4781.3|4781.3|4781.3|0
1606751660000|2020-11-30 15:54:20|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|0
1606751670000|2020-11-30 15:54:30|4781.72|4781.72|4781.04|4781.04|4781.72|4781.72|4781.04|4781.04|0
1606751680000|2020-11-30 15:54:40|4782.41|4782.41|4781.82|4781.82|4782.41|4782.41|4781.72|4781.72|0
1606751690000|2020-11-30 15:54:50|4781.14|4781.14|4781|4781|4781.14|4781.14|4781|4781|0
1606751700000|2020-11-30 15:55:00|4780.92|4780.92|4780.89|4780.89|4781.66|4781.66|4780.21|4780.21|0
1606751710000|2020-11-30 15:55:10|4780.95|4780.95|4783.06|4783.06|4783.06|4783.06|4780.95|4780.95|0
1606751720000|2020-11-30 15:55:20|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|4782.78|0
1606751740000|2020-11-30 15:55:40|4782.64|4782.64|4781.39|4781.39|4782.64|4782.64|4781.39|4781.39|0
1606751750000|2020-11-30 15:55:50|4781.34|4781.34|4781.34|4781.34|4781.34|4781.34|4781.34|4781.34|0
1606751770000|2020-11-30 15:56:10|4780.65|4780.65|4780.78|4780.78|4780.78|4780.78|4780.65|4780.65|0
1606751780000|2020-11-30 15:56:20|4781.05|4781.05|4780.25|4780.25|4781.05|4781.05|4780.25|4780.25|0
1606751790000|2020-11-30 15:56:30|4780.01|4780.01|4780.1|4780.1|4780.1|4780.1|4780.01|4780.01|0
1606751800000|2020-11-30 15:56:40|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|0
1606751820000|2020-11-30 15:57:00|4779.64|4779.64|4778.96|4778.96|4779.64|4779.64|4778.96|4778.96|0
1606751830000|2020-11-30 15:57:10|4778.72|4778.72|4778.03|4778.03|4779.41|4779.41|4778.03|4778.03|0
1606751840000|2020-11-30 15:57:20|4777.67|4777.67|4777.58|4777.58|4777.67|4777.67|4777.58|4777.58|0
1606751850000|2020-11-30 15:57:30|4776.9|4776.9|4776.84|4776.84|4776.9|4776.9|4776.84|4776.84|0
1606751860000|2020-11-30 15:57:40|4776.73|4776.73|4776.51|4776.51|4777.41|4777.41|4776.51|4776.51|0
1606751870000|2020-11-30 15:57:50|4776.45|4776.45|4776.34|4776.34|4776.45|4776.45|4776.34|4776.34|0
1606751880000|2020-11-30 15:58:00|4776.07|4776.07|4777.62|4777.62|4777.62|4777.62|4776.07|4776.07|0
1606751890000|2020-11-30 15:58:10|4777.67|4777.67|4779.11|4779.11|4779.11|4779.11|4777.67|4777.67|0
1606751910000|2020-11-30 15:58:30|4779.34|4779.34|4779.47|4779.47|4779.47|4779.47|4779.34|4779.34|0
1606751920000|2020-11-30 15:58:40|4779.53|4779.53|4779.42|4779.42|4779.53|4779.53|4779.42|4779.42|0
1606751930000|2020-11-30 15:58:50|4778.5|4778.5|4777.59|4777.59|4778.5|4778.5|4777.59|4777.59|0
1606751940000|2020-11-30 15:59:00|4776.9|4776.9|4777.85|4777.85|4777.85|4777.85|4776.77|4776.77|0
1606751950000|2020-11-30 15:59:10|4778.12|4778.12|4778.12|4778.12|4778.12|4778.12|4778.12|4778.12|0
1606751960000|2020-11-30 15:59:20|4779.49|4779.49|4778.89|4778.89|4779.49|4779.49|4778.81|4778.81|0
1606751970000|2020-11-30 15:59:30|4779.69|4779.69|4780.02|4780.02|4780.19|4780.19|4779.69|4779.69|0
1606751980000|2020-11-30 15:59:40|4780.71|4780.71|4779.62|4779.62|4780.71|4780.71|4779.62|4779.62|0
1606751990000|2020-11-30 15:59:50|4779.56|4779.56|4779.27|4779.27|4779.56|4779.56|4779.27|4779.27|0
1606752000000|2020-11-30 16:00:00|4779|4779|4779.29|4779.29|4779.29|4779.29|4779|4779|0
1606752010000|2020-11-30 16:00:10|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|0
1606752020000|2020-11-30 16:00:20|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|0
1606752030000|2020-11-30 16:00:30|4779.63|4779.63|4779.9|4779.9|4779.9|4779.9|4779.63|4779.63|0
1606752040000|2020-11-30 16:00:40|4779.96|4779.96|4780.13|4780.13|4780.13|4780.13|4779.96|4779.96|0
1606752050000|2020-11-30 16:00:50|4779.96|4779.96|4781.05|4781.05|4781.05|4781.05|4779.96|4779.96|0
1606752060000|2020-11-30 16:01:00|4781.74|4781.74|4782.1|4782.1|4782.1|4782.1|4781.63|4781.63|0
1606752070000|2020-11-30 16:01:10|4782.78|4782.78|4782.61|4782.61|4782.78|4782.78|4782.61|4782.61|0
1606752080000|2020-11-30 16:01:20|4781.92|4781.92|4783.4|4783.4|4783.4|4783.4|4781.1|4781.1|0
1606752090000|2020-11-30 16:01:30|4783.46|4783.46|4782.53|4782.53|4783.46|4783.46|4782.53|4782.53|0
1606752100000|2020-11-30 16:01:40|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|0
1606752110000|2020-11-30 16:01:50|4782.47|4782.47|4783.27|4783.27|4783.27|4783.27|4782.47|4782.47|0
1606752120000|2020-11-30 16:02:00|4783.38|4783.38|4783.74|4783.74|4783.74|4783.74|4783.38|4783.38|0
1606752130000|2020-11-30 16:02:10|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|4784.34|4784.34|0
1606752140000|2020-11-30 16:02:20|4784.25|4784.25|4784.82|4784.82|4785.7|4785.7|4783.51|4783.51|0
1606752150000|2020-11-30 16:02:30|4785.51|4785.51|4785.74|4785.74|4785.74|4785.74|4785.51|4785.51|0
1606752160000|2020-11-30 16:02:40|4785.61|4785.61|4787.37|4787.37|4787.37|4787.37|4785.61|4785.61|0
1606752170000|2020-11-30 16:02:50|4788.06|4788.06|4788.75|4788.75|4788.75|4788.75|4788.06|4788.06|0
1606752180000|2020-11-30 16:03:00|4788.06|4788.06|4787.64|4787.64|4788.06|4788.06|4787.64|4787.64|0
1606752190000|2020-11-30 16:03:10|4787.87|4787.87|4787.24|4787.24|4787.87|4787.87|4787.24|4787.24|0
1606752210000|2020-11-30 16:03:30|4787.37|4787.37|4787.64|4787.64|4787.64|4787.64|4787.37|4787.37|0
1606752220000|2020-11-30 16:03:40|4788.32|4788.32|4787.64|4787.64|4788.32|4788.32|4787.64|4787.64|0
1606752230000|2020-11-30 16:03:50|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|0
1606752240000|2020-11-30 16:04:00|4786.89|4786.89|4786.84|4786.84|4786.89|4786.89|4786.84|4786.84|0
1606752250000|2020-11-30 16:04:10|4786.72|4786.72|4785.07|4785.07|4786.72|4786.72|4785.07|4785.07|0
1606752260000|2020-11-30 16:04:20|4784.94|4784.94|4784.78|4784.78|4784.94|4784.94|4784.67|4784.67|0
1606752270000|2020-11-30 16:04:30|4784.89|4784.89|4784.89|4784.89|4785.58|4785.58|4784.89|4784.89|0
1606752280000|2020-11-30 16:04:40|4785.58|4785.58|4785.7|4785.7|4785.7|4785.7|4785.58|4785.58|0
1606752290000|2020-11-30 16:04:50|4785.56|4785.56|4785.51|4785.51|4785.56|4785.56|4785.51|4785.51|0
1606752300000|2020-11-30 16:05:00|4785.45|4785.45|4786.36|4786.36|4786.36|4786.36|4785.45|4785.45|0
1606752320000|2020-11-30 16:05:20|4786.04|4786.04|4784.27|4784.27|4786.04|4786.04|4784.27|4784.27|0
1606752330000|2020-11-30 16:05:30|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|0
1606752340000|2020-11-30 16:05:40|4783.88|4783.88|4783.74|4783.74|4783.88|4783.88|4783.74|4783.74|0
1606752350000|2020-11-30 16:05:50|4783.05|4783.05|4781.97|4781.97|4783.05|4783.05|4781.97|4781.97|0
1606752380000|2020-11-30 16:06:20|4781.57|4781.57|4781.88|4781.88|4781.88|4781.88|4780.5|4780.5|0
1606752390000|2020-11-30 16:06:30|4781.64|4781.64|4781.78|4781.78|4781.78|4781.78|4781.64|4781.64|0
1606752400000|2020-11-30 16:06:40|4781.69|4781.69|4781.64|4781.64|4781.69|4781.69|4781.64|4781.64|0
1606752410000|2020-11-30 16:06:50|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|0
1606752420000|2020-11-30 16:07:00|4780.81|4780.81|4780.39|4780.39|4780.81|4780.81|4780.13|4780.13|0
1606752430000|2020-11-30 16:07:10|4780.45|4780.45|4780.29|4780.29|4780.45|4780.45|4780.29|4780.29|0
1606752440000|2020-11-30 16:07:20|4780.34|4780.34|4780.4|4780.4|4780.4|4780.4|4780.34|4780.34|0
1606752450000|2020-11-30 16:07:30|4779.71|4779.71|4777.57|4777.57|4779.71|4779.71|4777.57|4777.57|0
1606752460000|2020-11-30 16:07:40|4776.88|4776.88|4776.64|4776.64|4776.88|4776.88|4776.64|4776.64|0
1606752470000|2020-11-30 16:07:50|4775.96|4775.96|4775.27|4775.27|4775.96|4775.96|4775.27|4775.27|0
1606752480000|2020-11-30 16:08:00|4775.14|4775.14|4775.08|4775.08|4775.14|4775.14|4775.08|4775.08|0
1606752490000|2020-11-30 16:08:10|4775.16|4775.16|4774.34|4774.34|4775.16|4775.16|4774.34|4774.34|0
1606752500000|2020-11-30 16:08:20|4774.21|4774.21|4774.13|4774.13|4774.21|4774.21|4774.13|4774.13|0
1606752520000|2020-11-30 16:08:40|4773.9|4773.9|4772.96|4772.96|4773.9|4773.9|4772.96|4772.96|0
1606752530000|2020-11-30 16:08:50|4775.02|4775.02|4774.53|4774.53|4775.02|4775.02|4774.26|4774.26|0
1606752540000|2020-11-30 16:09:00|4774.66|4774.66|4773.92|4773.92|4774.66|4774.66|4773.92|4773.92|0
1606752550000|2020-11-30 16:09:10|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|4773.97|0
1606752570000|2020-11-30 16:09:30|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|0
1606752580000|2020-11-30 16:09:40|4773.34|4773.34|4773.58|4773.58|4773.58|4773.58|4773.34|4773.34|0
1606752590000|2020-11-30 16:09:50|4774.26|4774.26|4774.43|4774.43|4774.43|4774.43|4774.26|4774.26|0
1606752600000|2020-11-30 16:10:00|4775.12|4775.12|4775.49|4775.49|4775.57|4775.57|4775.12|4775.12|0
1606752610000|2020-11-30 16:10:10|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|0
1606752620000|2020-11-30 16:10:20|4774.57|4774.57|4774.63|4774.63|4774.63|4774.63|4774.57|4774.57|0
1606752630000|2020-11-30 16:10:30|4775.31|4775.31|4775.4|4775.4|4775.4|4775.4|4775.31|4775.31|0
1606752640000|2020-11-30 16:10:40|4775.26|4775.26|4774.82|4774.82|4775.26|4775.26|4774.82|4774.82|0
1606752650000|2020-11-30 16:10:50|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|4774.13|0
1606752670000|2020-11-30 16:11:10|4774.26|4774.26|4774.26|4774.26|4774.26|4774.26|4774.26|4774.26|0
1606752680000|2020-11-30 16:11:20|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|0
1606752690000|2020-11-30 16:11:30|4774.38|4774.38|4775.07|4775.07|4775.07|4775.07|4774.38|4774.38|0
1606752700000|2020-11-30 16:11:40|4775.24|4775.24|4775.24|4775.24|4775.24|4775.24|4775.24|4775.24|0
1606752710000|2020-11-30 16:11:50|4775.4|4775.4|4775.35|4775.35|4775.4|4775.4|4775.35|4775.35|0
1606752720000|2020-11-30 16:12:00|4775.58|4775.58|4774.32|4774.32|4775.58|4775.58|4774.2|4774.2|0
1606752730000|2020-11-30 16:12:10|4774.24|4774.24|4774.24|4774.24|4774.24|4774.24|4774.24|4774.24|0
1606752740000|2020-11-30 16:12:20|4774.29|4774.29|4771.63|4771.63|4774.29|4774.29|4771.63|4771.63|0
1606752760000|2020-11-30 16:12:40|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|4772.32|0
1606752770000|2020-11-30 16:12:50|4772.46|4772.46|4772.46|4772.46|4772.46|4772.46|4772.46|4772.46|0
1606752780000|2020-11-30 16:13:00|4773.14|4773.14|4773.7|4773.7|4773.83|4773.83|4773.14|4773.14|0
1606752790000|2020-11-30 16:13:10|4773.46|4773.46|4772.01|4772.01|4773.7|4773.7|4772.01|4772.01|0
1606752800000|2020-11-30 16:13:20|4772.24|4772.24|4772.24|4772.24|4772.24|4772.24|4772.24|4772.24|0
1606752810000|2020-11-30 16:13:30|4772.32|4772.32|4772.7|4772.7|4772.7|4772.7|4772.32|4772.32|0
1606752820000|2020-11-30 16:13:40|4772.02|4772.02|4772.02|4772.02|4772.02|4772.02|4772.02|4772.02|0
1606752830000|2020-11-30 16:13:50|4771.93|4771.93|4771.97|4771.97|4772.03|4772.03|4771.79|4771.79|0
1606752840000|2020-11-30 16:14:00|4771.72|4771.72|4771.36|4771.36|4771.72|4771.72|4771.36|4771.36|0
1606752860000|2020-11-30 16:14:20|4772.04|4772.04|4772.04|4772.04|4772.04|4772.04|4772.04|4772.04|0
1606752870000|2020-11-30 16:14:30|4772.1|4772.1|4772.33|4772.33|4772.33|4772.33|4772.1|4772.1|0
1606752880000|2020-11-30 16:14:40|4771.65|4771.65|4771.59|4771.59|4771.65|4771.65|4771.59|4771.59|0
1606752890000|2020-11-30 16:14:50|4771.32|4771.32|4770.63|4770.63|4771.32|4771.32|4770.63|4770.63|0
1606752900000|2020-11-30 16:15:00|4770.69|4770.69|4770.29|4770.29|4770.69|4770.69|4770.29|4770.29|0
1606752910000|2020-11-30 16:15:10|4770.17|4770.17|4771.66|4771.66|4771.66|4771.66|4770.17|4770.17|0
1606752920000|2020-11-30 16:15:20|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|0
1606752940000|2020-11-30 16:15:40|4772.3|4772.3|4772.61|4772.61|4772.8|4772.8|4772.3|4772.3|0
1606752950000|2020-11-30 16:15:50|4772.55|4772.55|4772.55|4772.55|4772.55|4772.55|4772.55|4772.55|0
1606752960000|2020-11-30 16:16:00|4772.44|4772.44|4772.61|4772.61|4772.61|4772.61|4772.44|4772.44|0
1606752970000|2020-11-30 16:16:10|4772.84|4772.84|4772.15|4772.15|4772.84|4772.84|4772.15|4772.15|0
1606752980000|2020-11-30 16:16:20|4772.29|4772.29|4772.34|4772.34|4772.34|4772.34|4772.29|4772.29|0
1606752990000|2020-11-30 16:16:30|4772.4|4772.4|4773.92|4773.92|4773.92|4773.92|4772.4|4772.4|0
1606753000000|2020-11-30 16:16:40|4774|4774|4773.31|4773.31|4774|4774|4773.31|4773.31|0
1606753010000|2020-11-30 16:16:50|4773.37|4773.37|4773.51|4773.51|4773.51|4773.51|4773.37|4773.37|0
1606753020000|2020-11-30 16:17:00|4773.42|4773.42|4773.37|4773.37|4773.42|4773.42|4772.68|4772.68|0
1606753030000|2020-11-30 16:17:10|4772.68|4772.68|4772.6|4772.6|4772.68|4772.68|4772.6|4772.6|0
1606753040000|2020-11-30 16:17:20|4772.65|4772.65|4772.71|4772.71|4772.71|4772.71|4772.6|4772.6|0
1606753050000|2020-11-30 16:17:30|4772.63|4772.63|4772.63|4772.63|4772.63|4772.63|4772.63|4772.63|0
1606753060000|2020-11-30 16:17:40|4772.46|4772.46|4771.54|4771.54|4772.46|4772.46|4771.54|4771.54|0
1606753080000|2020-11-30 16:18:00|4771.4|4771.4|4770.59|4770.59|4771.4|4771.4|4770.32|4770.32|0
1606753090000|2020-11-30 16:18:10|4770.36|4770.36|4770.36|4770.36|4770.44|4770.44|4770.36|4770.36|0
1606753100000|2020-11-30 16:18:20|4770.22|4770.22|4770.17|4770.17|4770.22|4770.22|4770.17|4770.17|0
1606753110000|2020-11-30 16:18:30|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|0
1606753120000|2020-11-30 16:18:40|4770.34|4770.34|4770.29|4770.29|4770.34|4770.34|4770.29|4770.29|0
1606753130000|2020-11-30 16:18:50|4769.6|4769.6|4768.85|4768.85|4769.6|4769.6|4768.85|4768.85|0
1606753140000|2020-11-30 16:19:00|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|0
1606753150000|2020-11-30 16:19:10|4768.85|4768.85|4769.14|4769.14|4769.14|4769.14|4768.85|4768.85|0
1606753160000|2020-11-30 16:19:20|4768.45|4768.45|4766.46|4766.46|4768.45|4768.45|4766.46|4766.46|0
1606753170000|2020-11-30 16:19:30|4766.38|4766.38|4763.88|4763.88|4766.38|4766.38|4763.88|4763.88|0
1606753180000|2020-11-30 16:19:40|4763.82|4763.82|4763.69|4763.69|4763.82|4763.82|4763.69|4763.69|0
1606753200000|2020-11-30 16:20:00|4764.38|4764.38|4765.98|4765.98|4765.98|4765.98|4764.38|4764.38|0
1606753210000|2020-11-30 16:20:10|4766.22|4766.22|4768.33|4768.33|4768.33|4768.33|4766.22|4766.22|0
1606753220000|2020-11-30 16:20:20|4768.39|4768.39|4767.07|4767.07|4768.39|4768.39|4767.07|4767.07|0
1606753230000|2020-11-30 16:20:30|4766.99|4766.99|4768.23|4768.23|4768.23|4768.23|4766.86|4766.86|0
1606753240000|2020-11-30 16:20:40|4768.36|4768.36|4768.85|4768.85|4768.85|4768.85|4768.36|4768.36|0
1606753250000|2020-11-30 16:20:50|4768.79|4768.79|4768.16|4768.16|4768.85|4768.85|4768.16|4768.16|0
1606753260000|2020-11-30 16:21:00|4767.9|4767.9|4767.73|4767.73|4767.9|4767.9|4767.73|4767.73|0
1606753270000|2020-11-30 16:21:10|4767.6|4767.6|4767.51|4767.51|4767.6|4767.6|4767.43|4767.43|0
1606753280000|2020-11-30 16:21:20|4767.59|4767.59|4770.41|4770.41|4770.41|4770.41|4767.36|4767.36|0
1606753290000|2020-11-30 16:21:30|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|0
1606753310000|2020-11-30 16:21:50|4770.73|4770.73|4770.53|4770.53|4770.73|4770.73|4770.53|4770.53|0
1606753320000|2020-11-30 16:22:00|4769.84|4769.84|4769.82|4769.82|4769.84|4769.84|4769.76|4769.76|0
1606753330000|2020-11-30 16:22:10|4769.95|4769.95|4769.68|4769.68|4769.95|4769.95|4769.4|4769.4|0
1606753340000|2020-11-30 16:22:20|4768.99|4768.99|4769.13|4769.13|4769.25|4769.25|4768.99|4768.99|0
1606753350000|2020-11-30 16:22:30|4768.97|4768.97|4768.78|4768.78|4768.97|4768.97|4768.54|4768.54|0
1606753360000|2020-11-30 16:22:40|4768.89|4768.89|4769.57|4769.57|4771.01|4771.01|4768.89|4768.89|0
1606753370000|2020-11-30 16:22:50|4769.71|4769.71|4769.71|4769.71|4769.76|4769.76|4769.71|4769.71|0
1606753380000|2020-11-30 16:23:00|4769.59|4769.59|4770|4770|4770|4770|4769.59|4769.59|0
1606753390000|2020-11-30 16:23:10|4770.6|4770.6|4770.37|4770.37|4770.6|4770.6|4770.37|4770.37|0
1606753400000|2020-11-30 16:23:20|4769.68|4769.68|4770.37|4770.37|4770.37|4770.37|4769.68|4769.68|0
1606753410000|2020-11-30 16:23:30|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|0
1606753420000|2020-11-30 16:23:40|4770.18|4770.18|4770.12|4770.12|4770.18|4770.18|4770.12|4770.12|0
1606753430000|2020-11-30 16:23:50|4770.18|4770.18|4770.06|4770.06|4770.18|4770.18|4770.06|4770.06|0
1606753440000|2020-11-30 16:24:00|4770.15|4770.15|4771.12|4771.12|4771.12|4771.12|4770.15|4770.15|0
1606753450000|2020-11-30 16:24:10|4771.24|4771.24|4771.45|4771.45|4771.45|4771.45|4771.07|4771.07|0
1606753460000|2020-11-30 16:24:20|4772.82|4772.82|4773.09|4773.09|4773.23|4773.23|4772.82|4772.82|0
1606753470000|2020-11-30 16:24:30|4773.27|4773.27|4772.55|4772.55|4773.35|4773.35|4772.55|4772.55|0
1606753480000|2020-11-30 16:24:40|4772.41|4772.41|4772.31|4772.31|4772.47|4772.47|4772.31|4772.31|0
1606753490000|2020-11-30 16:24:50|4772.07|4772.07|4772.07|4772.07|4772.07|4772.07|4772.07|4772.07|0
1606753500000|2020-11-30 16:25:00|4770.53|4770.53|4770.47|4770.47|4770.53|4770.53|4770.47|4770.47|0
1606753510000|2020-11-30 16:25:10|4770.53|4770.53|4770.27|4770.27|4770.53|4770.53|4770.27|4770.27|0
1606753520000|2020-11-30 16:25:20|4770.19|4770.19|4770.41|4770.41|4770.41|4770.41|4770.06|4770.06|0
1606753530000|2020-11-30 16:25:30|4770.27|4770.27|4769.96|4769.96|4770.27|4770.27|4769.96|4769.96|0
1606753540000|2020-11-30 16:25:40|4770.01|4770.01|4770.76|4770.76|4770.76|4770.76|4770.01|4770.01|0
1606753550000|2020-11-30 16:25:50|4770.92|4770.92|4770.15|4770.15|4771.01|4771.01|4770.15|4770.15|0
1606753560000|2020-11-30 16:26:00|4770.29|4770.29|4769.38|4769.38|4770.29|4770.29|4769.38|4769.38|0
1606753570000|2020-11-30 16:26:10|4769.3|4769.3|4768.84|4768.84|4769.3|4769.3|4768.15|4768.15|0
1606753580000|2020-11-30 16:26:20|4768.71|4768.71|4768.71|4768.71|4768.71|4768.71|4768.71|4768.71|0
1606753590000|2020-11-30 16:26:30|4768.02|4768.02|4768|4768|4768.02|4768.02|4767.75|4767.75|0
1606753600000|2020-11-30 16:26:40|4768.24|4768.24|4769.06|4769.06|4769.06|4769.06|4768.24|4768.24|0
1606753610000|2020-11-30 16:26:50|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|4769.23|0
1606753620000|2020-11-30 16:27:00|4769.36|4769.36|4769.27|4769.27|4769.96|4769.96|4769.27|4769.27|0
1606753630000|2020-11-30 16:27:10|4768.58|4768.58|4767.65|4767.65|4768.58|4768.58|4767.65|4767.65|0
1606753640000|2020-11-30 16:27:20|4766.96|4766.96|4766.55|4766.55|4766.96|4766.96|4766.55|4766.55|0
1606753650000|2020-11-30 16:27:30|4766.5|4766.5|4765.87|4765.87|4766.5|4766.5|4765.81|4765.81|0
1606753660000|2020-11-30 16:27:40|4765.18|4765.18|4766.56|4766.56|4766.56|4766.56|4765.18|4765.18|0
1606753670000|2020-11-30 16:27:50|4765.87|4765.87|4765.95|4765.95|4766.06|4766.06|4765.87|4765.87|0
1606753680000|2020-11-30 16:28:00|4765.26|4765.26|4764.06|4764.06|4765.26|4765.26|4764.06|4764.06|0
1606753690000|2020-11-30 16:28:10|4764.3|4764.3|4763.42|4763.42|4764.93|4764.93|4763.42|4763.42|0
1606753700000|2020-11-30 16:28:20|4763.34|4763.34|4762.1|4762.1|4763.34|4763.34|4762.1|4762.1|0
1606753710000|2020-11-30 16:28:30|4761.97|4761.97|4761.07|4761.07|4761.97|4761.97|4761.07|4761.07|0
1606753720000|2020-11-30 16:28:40|4761.76|4761.76|4760.96|4760.96|4761.89|4761.89|4760.39|4760.39|0
1606753730000|2020-11-30 16:28:50|4760.9|4760.9|4761.46|4761.46|4761.46|4761.46|4760.77|4760.77|0
1606753740000|2020-11-30 16:29:00|4761.84|4761.84|4762.44|4762.44|4762.44|4762.44|4761.67|4761.67|0
1606753750000|2020-11-30 16:29:10|4761.75|4761.75|4761.1|4761.1|4762.39|4762.39|4760.65|4760.65|0
1606753760000|2020-11-30 16:29:20|4760.5|4760.5|4760.44|4760.44|4761.18|4761.18|4759.82|4759.82|0
1606753770000|2020-11-30 16:29:30|4760.67|4760.67|4759.24|4759.24|4760.67|4760.67|4757.51|4757.51|0
1606753780000|2020-11-30 16:29:40|4759.26|4759.26|4758.09|4758.09|4760.73|4760.73|4758.09|4758.09|0
1606753790000|2020-11-30 16:29:50|4758.55|4758.55|4756.98|4756.98|4758.68|4758.68|4756.98|4756.98|0
1606810500000|2020-12-01 08:15:00|4735.21|4735.21|4735.19|4735.19|4736.24|4736.24|4734.86|4734.86|0
1606810510000|2020-12-01 08:15:10|4736.57|4736.57|4737.42|4737.42|4737.42|4737.42|4736.57|4736.57|0
1606810520000|2020-12-01 08:15:20|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|4738.09|0
1606810530000|2020-12-01 08:15:30|4739.46|4739.46|4738.78|4738.78|4740.97|4740.97|4738.78|4738.78|0
1606810540000|2020-12-01 08:15:40|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|4738.91|0
1606810550000|2020-12-01 08:15:50|4738.64|4738.64|4738.04|4738.04|4738.64|4738.64|4737.27|4737.27|0
1606810560000|2020-12-01 08:16:00|4737.35|4737.35|4733.6|4733.6|4737.35|4737.35|4733.6|4733.6|0
1606810570000|2020-12-01 08:16:10|4733.31|4733.31|4733.41|4733.41|4733.41|4733.41|4733.18|4733.18|0
1606810580000|2020-12-01 08:16:20|4732.72|4732.72|4732.72|4732.72|4732.72|4732.72|4732.03|4732.03|0
1606810590000|2020-12-01 08:16:30|4732.03|4732.03|4732.03|4732.03|4732.03|4732.03|4732.03|4732.03|0
1606810600000|2020-12-01 08:16:40|4731.8|4731.8|4732.72|4732.72|4732.72|4732.72|4731.8|4731.8|0
1606810610000|2020-12-01 08:16:50|4733.21|4733.21|4733.05|4733.05|4733.21|4733.21|4733.05|4733.05|0
1606810620000|2020-12-01 08:17:00|4733.74|4733.74|4733.05|4733.05|4733.74|4733.74|4733.05|4733.05|0
1606810630000|2020-12-01 08:17:10|4733.74|4733.74|4735.9|4735.9|4735.9|4735.9|4733.74|4733.74|0
1606810640000|2020-12-01 08:17:20|4736.59|4736.59|4737.28|4737.28|4737.28|4737.28|4736.59|4736.59|0
1606810650000|2020-12-01 08:17:30|4737.97|4737.97|4738.9|4738.9|4738.9|4738.9|4737.97|4737.97|0
1606810660000|2020-12-01 08:17:40|4738.82|4738.82|4740.97|4740.97|4741.66|4741.66|4738.82|4738.82|0
1606810670000|2020-12-01 08:17:50|4741.66|4741.66|4740.29|4740.29|4741.66|4741.66|4740.29|4740.29|0
1606810680000|2020-12-01 08:18:00|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|4742.35|0
1606810700000|2020-12-01 08:18:20|4741.52|4741.52|4741.13|4741.13|4741.52|4741.52|4741.13|4741.13|0
1606810710000|2020-12-01 08:18:30|4741.19|4741.19|4741.87|4741.87|4741.87|4741.87|4741.19|4741.19|0
1606810730000|2020-12-01 08:18:50|4742.04|4742.04|4741.95|4741.95|4742.04|4742.04|4741.95|4741.95|0
1606810740000|2020-12-01 08:19:00|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|0
1606810750000|2020-12-01 08:19:10|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|0
1606810760000|2020-12-01 08:19:20|4742.88|4742.88|4742.6|4742.6|4742.88|4742.88|4742.6|4742.6|0
1606810770000|2020-12-01 08:19:30|4742.83|4742.83|4742.83|4742.83|4742.83|4742.83|4742.83|4742.83|0
1606810780000|2020-12-01 08:19:40|4742.77|4742.77|4743.15|4743.15|4743.15|4743.15|4742.46|4742.46|0
1606810790000|2020-12-01 08:19:50|4743.84|4743.84|4744.08|4744.08|4745.46|4745.46|4743.84|4743.84|0
1606810800000|2020-12-01 08:20:00|4742.71|4742.71|4743.75|4743.75|4743.83|4743.83|4742.21|4742.21|0
1606810810000|2020-12-01 08:20:10|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|0
1606810820000|2020-12-01 08:20:20|4745.13|4745.13|4745.81|4745.81|4745.81|4745.81|4745.13|4745.13|0
1606810830000|2020-12-01 08:20:30|4745.13|4745.13|4745.13|4745.13|4745.13|4745.13|4745.13|4745.13|0
1606810840000|2020-12-01 08:20:40|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|0
1606810850000|2020-12-01 08:20:50|4746.5|4746.5|4747.63|4747.63|4747.63|4747.63|4746.5|4746.5|0
1606810860000|2020-12-01 08:21:00|4747.3|4747.3|4745.3|4745.3|4747.3|4747.3|4745.3|4745.3|0
1606810870000|2020-12-01 08:21:10|4745.38|4745.38|4746.28|4746.28|4746.28|4746.28|4745.38|4745.38|0
1606810880000|2020-12-01 08:21:20|4745.78|4745.78|4746.08|4746.08|4746.08|4746.08|4744.41|4744.41|0
1606810890000|2020-12-01 08:21:30|4745.92|4745.92|4746.17|4746.17|4746.17|4746.17|4745.92|4745.92|0
1606810910000|2020-12-01 08:21:50|4746.41|4746.41|4747.79|4747.79|4747.79|4747.79|4746.41|4746.41|0
1606810920000|2020-12-01 08:22:00|4748.48|4748.48|4749.16|4749.16|4749.16|4749.16|4748.48|4748.48|0
1606810930000|2020-12-01 08:22:10|4749.93|4749.93|4751.54|4751.54|4751.54|4751.54|4749.93|4749.93|0
1606810940000|2020-12-01 08:22:20|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|0
1606810960000|2020-12-01 08:22:40|4752.07|4752.07|4752.07|4752.07|4752.07|4752.07|4752.07|4752.07|0
1606810980000|2020-12-01 08:23:00|4751.39|4751.39|4751.39|4751.39|4751.39|4751.39|4751.39|4751.39|0
1606810990000|2020-12-01 08:23:10|4752.07|4752.07|4751.62|4751.62|4752.07|4752.07|4751.62|4751.62|0
1606811000000|2020-12-01 08:23:20|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|4752.31|0
1606811020000|2020-12-01 08:23:40|4751.62|4751.62|4752.07|4752.07|4752.07|4752.07|4751.15|4751.15|0
1606811030000|2020-12-01 08:23:50|4752.76|4752.76|4749.78|4749.78|4752.76|4752.76|4749.54|4749.54|0
1606811040000|2020-12-01 08:24:00|4749.53|4749.53|4748.48|4748.48|4749.8|4749.8|4748.48|4748.48|0
1606811080000|2020-12-01 08:24:40|4748.22|4748.22|4748.9|4748.9|4749.59|4749.59|4748.22|4748.22|0
1606811090000|2020-12-01 08:24:50|4750.1|4750.1|4750.16|4750.16|4750.16|4750.16|4750.1|4750.1|0
1606811100000|2020-12-01 08:25:00|4748.94|4748.94|4747.98|4747.98|4748.94|4748.94|4747.06|4747.06|0
1606811110000|2020-12-01 08:25:10|4749.35|4749.35|4748.67|4748.67|4749.35|4749.35|4748.67|4748.67|0
1606811150000|2020-12-01 08:25:50|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|0
1606811180000|2020-12-01 08:26:20|4748.91|4748.91|4748.74|4748.74|4749.26|4749.26|4748.74|4748.74|0
1606811210000|2020-12-01 08:26:50|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|0
1606811220000|2020-12-01 08:27:00|4748.89|4748.89|4748.67|4748.67|4748.89|4748.89|4748.67|4748.67|0
1606811240000|2020-12-01 08:27:20|4746.89|4746.89|4745.32|4745.32|4746.89|4746.89|4744.64|4744.64|0
1606811250000|2020-12-01 08:27:30|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|0
1606811260000|2020-12-01 08:27:40|4746.35|4746.35|4746.35|4746.35|4746.35|4746.35|4746.35|4746.35|0
1606811270000|2020-12-01 08:27:50|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|0
1606811280000|2020-12-01 08:28:00|4746.7|4746.7|4747.39|4747.39|4747.39|4747.39|4746.7|4746.7|0
1606811290000|2020-12-01 08:28:10|4748.07|4748.07|4748.76|4748.76|4748.76|4748.76|4748.07|4748.07|0
1606811300000|2020-12-01 08:28:20|4749.45|4749.45|4749.33|4749.33|4750.76|4750.76|4749.33|4749.33|0
1606811310000|2020-12-01 08:28:30|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|0
1606811320000|2020-12-01 08:28:40|4747.4|4747.4|4747.64|4747.64|4747.64|4747.64|4747.4|4747.4|0
1606811330000|2020-12-01 08:28:50|4747.92|4747.92|4748.17|4748.17|4748.17|4748.17|4747.92|4747.92|0
1606811340000|2020-12-01 08:29:00|4749.12|4749.12|4749.59|4749.59|4749.59|4749.59|4749.12|4749.12|0
1606811350000|2020-12-01 08:29:10|4749.46|4749.46|4747.23|4747.23|4749.46|4749.46|4747.23|4747.23|0
1606811360000|2020-12-01 08:29:20|4747.34|4747.34|4746.64|4746.64|4747.34|4747.34|4746.64|4746.64|0
1606811370000|2020-12-01 08:29:30|4746.38|4746.38|4745.13|4745.13|4746.38|4746.38|4744.67|4744.67|0
1606811380000|2020-12-01 08:29:40|4745.82|4745.82|4742.89|4742.89|4745.82|4745.82|4742.89|4742.89|0
1606811390000|2020-12-01 08:29:50|4742.2|4742.2|4741.05|4741.05|4742.2|4742.2|4740.65|4740.65|0
1606811400000|2020-12-01 08:30:00|4740.36|4740.36|4738.51|4738.51|4740.36|4740.36|4738.51|4738.51|0
1606811410000|2020-12-01 08:30:10|4738.38|4738.38|4736.73|4736.73|4738.38|4738.38|4736.73|4736.73|0
1606811420000|2020-12-01 08:30:20|4734.51|4734.51|4734.1|4734.1|4734.51|4734.51|4734.1|4734.1|0
1606811440000|2020-12-01 08:30:40|4734.39|4734.39|4735.76|4735.76|4735.76|4735.76|4734.39|4734.39|0
1606811450000|2020-12-01 08:30:50|4735.08|4735.08|4734.63|4734.63|4735.08|4735.08|4734.63|4734.63|0
1606811460000|2020-12-01 08:31:00|4736.01|4736.01|4736.28|4736.28|4736.28|4736.28|4736.01|4736.01|0
1606811470000|2020-12-01 08:31:10|4737.65|4737.65|4738.25|4738.25|4738.25|4738.25|4737.65|4737.65|0
1606811490000|2020-12-01 08:31:30|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|0
1606811510000|2020-12-01 08:31:50|4737.98|4737.98|4738.06|4738.06|4738.22|4738.22|4737.98|4737.98|0
1606811520000|2020-12-01 08:32:00|4738.75|4738.75|4736.67|4736.67|4738.75|4738.75|4736.67|4736.67|0
1606811530000|2020-12-01 08:32:10|4736.42|4736.42|4738.9|4738.9|4738.9|4738.9|4736.42|4736.42|0
1606811540000|2020-12-01 08:32:20|4739.24|4739.24|4737.76|4737.76|4739.24|4739.24|4737.07|4737.07|0
1606811550000|2020-12-01 08:32:30|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|4738.44|0
1606811560000|2020-12-01 08:32:40|4737.47|4737.47|4737.64|4737.64|4737.64|4737.64|4737.47|4737.47|0
1606811570000|2020-12-01 08:32:50|4737.35|4737.35|4735.98|4735.98|4737.35|4737.35|4735.98|4735.98|0
1606811580000|2020-12-01 08:33:00|4736.66|4736.66|4736.72|4736.72|4736.72|4736.72|4736.66|4736.66|0
1606811590000|2020-12-01 08:33:10|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|4736.03|0
1606811600000|2020-12-01 08:33:20|4735.8|4735.8|4735.8|4735.8|4735.8|4735.8|4735.8|4735.8|0
1606811610000|2020-12-01 08:33:30|4736.49|4736.49|4736.49|4736.49|4736.49|4736.49|4736.49|4736.49|0
1606811620000|2020-12-01 08:33:40|4735.11|4735.11|4733.31|4733.31|4735.11|4735.11|4733.31|4733.31|0
1606811630000|2020-12-01 08:33:50|4733.08|4733.08|4734.24|4734.24|4734.24|4734.24|4733.08|4733.08|0
1606811650000|2020-12-01 08:34:10|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|0
1606811660000|2020-12-01 08:34:20|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|0
1606811670000|2020-12-01 08:34:30|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|4733.47|0
1606811680000|2020-12-01 08:34:40|4733.55|4733.55|4733.3|4733.3|4733.55|4733.55|4733.3|4733.3|0
1606811690000|2020-12-01 08:34:50|4732.89|4732.89|4731.34|4731.34|4732.89|4732.89|4731.34|4731.34|0
1606811710000|2020-12-01 08:35:10|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|0
1606811720000|2020-12-01 08:35:20|4731.34|4731.34|4731.34|4731.34|4731.34|4731.34|4731.34|4731.34|0
1606811730000|2020-12-01 08:35:30|4732.02|4732.02|4733.81|4733.81|4733.81|4733.81|4732.02|4732.02|0
1606811760000|2020-12-01 08:36:00|4733.12|4733.12|4733.81|4733.81|4733.81|4733.81|4733.12|4733.12|0
1606811780000|2020-12-01 08:36:20|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|0
1606811790000|2020-12-01 08:36:30|4733.81|4733.81|4733.48|4733.48|4733.81|4733.81|4733.28|4733.28|0
1606811800000|2020-12-01 08:36:40|4733.01|4733.01|4735.08|4735.08|4735.08|4735.08|4733.01|4733.01|0
1606811810000|2020-12-01 08:36:50|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|0
1606811820000|2020-12-01 08:37:00|4735.08|4735.08|4735.08|4735.08|4735.08|4735.08|4735.08|4735.08|0
1606811830000|2020-12-01 08:37:10|4734.61|4734.61|4733.92|4733.92|4734.61|4734.61|4733.92|4733.92|0
1606811850000|2020-12-01 08:37:30|4732.15|4732.15|4731.73|4731.73|4732.15|4732.15|4730.81|4730.81|0
1606811860000|2020-12-01 08:37:40|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|0
1606811870000|2020-12-01 08:37:50|4732.22|4732.22|4731.64|4731.64|4732.73|4732.73|4731.64|4731.64|0
1606811880000|2020-12-01 08:38:00|4732.33|4732.33|4733.71|4733.71|4733.71|4733.71|4732.33|4732.33|0
1606811890000|2020-12-01 08:38:10|4733.87|4733.87|4735.6|4735.6|4735.6|4735.6|4733.87|4733.87|0
1606811900000|2020-12-01 08:38:20|4736.29|4736.29|4738.35|4738.35|4738.35|4738.35|4736.29|4736.29|0
1606811910000|2020-12-01 08:38:30|4738.62|4738.62|4739.46|4739.46|4739.46|4739.46|4738.62|4738.62|0
1606811920000|2020-12-01 08:38:40|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|0
1606811930000|2020-12-01 08:38:50|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1606811940000|2020-12-01 08:39:00|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1606811950000|2020-12-01 08:39:10|4742.26|4742.26|4743.84|4743.84|4743.84|4743.84|4741.24|4741.24|0
1606811970000|2020-12-01 08:39:30|4744.07|4744.07|4744.99|4744.99|4744.99|4744.99|4744.07|4744.07|0
1606811980000|2020-12-01 08:39:40|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1606811990000|2020-12-01 08:39:50|4745.21|4745.21|4745.9|4745.9|4745.9|4745.9|4745.21|4745.21|0
1606812000000|2020-12-01 08:40:00|4743.84|4743.84|4743.75|4743.75|4743.84|4743.84|4743.75|4743.75|0
1606812010000|2020-12-01 08:40:10|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|0
1606812030000|2020-12-01 08:40:30|4742.75|4742.75|4740.74|4740.74|4742.99|4742.99|4740.74|4740.74|0
1606812040000|2020-12-01 08:40:40|4741.43|4741.43|4741.43|4741.43|4741.43|4741.43|4741.43|4741.43|0
1606812050000|2020-12-01 08:40:50|4741.72|4741.72|4741.72|4741.72|4742.41|4742.41|4741.72|4741.72|0
1606812060000|2020-12-01 08:41:00|4741.2|4741.2|4740.75|4740.75|4741.44|4741.44|4740.29|4740.29|0
1606812070000|2020-12-01 08:41:10|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|0
1606812080000|2020-12-01 08:41:20|4741.27|4741.27|4740.81|4740.81|4741.27|4741.27|4740.81|4740.81|0
1606812090000|2020-12-01 08:41:30|4741.5|4741.5|4744.47|4744.47|4744.47|4744.47|4741.5|4741.5|0
1606812100000|2020-12-01 08:41:40|4743.09|4743.09|4745.44|4745.44|4745.44|4745.44|4743.09|4743.09|0
1606812110000|2020-12-01 08:41:50|4745.33|4745.33|4745.56|4745.56|4745.56|4745.56|4744.64|4744.64|0
1606812120000|2020-12-01 08:42:00|4745.69|4745.69|4744.09|4744.09|4745.69|4745.69|4744.09|4744.09|0
1606812130000|2020-12-01 08:42:10|4743.4|4743.4|4743.4|4743.4|4743.4|4743.4|4743.4|4743.4|0
1606812140000|2020-12-01 08:42:20|4743.13|4743.13|4743.4|4743.4|4743.4|4743.4|4743.13|4743.13|0
1606812150000|2020-12-01 08:42:30|4744.77|4744.77|4745.46|4745.46|4745.46|4745.46|4744.77|4744.77|0
1606812160000|2020-12-01 08:42:40|4746.15|4746.15|4746.55|4746.55|4746.55|4746.55|4746.15|4746.15|0
1606812190000|2020-12-01 08:43:10|4746.88|4746.88|4747.74|4747.74|4747.74|4747.74|4746.88|4746.88|0
1606812200000|2020-12-01 08:43:20|4747.8|4747.8|4748.15|4748.15|4748.62|4748.62|4747.8|4747.8|0
1606812240000|2020-12-01 08:44:00|4747.92|4747.92|4748.15|4748.15|4748.15|4748.15|4747.92|4747.92|0
1606812250000|2020-12-01 08:44:10|4748.02|4748.02|4747.98|4747.98|4748.02|4748.02|4747.85|4747.85|0
1606812260000|2020-12-01 08:44:20|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|0
1606812270000|2020-12-01 08:44:30|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|0
1606812280000|2020-12-01 08:44:40|4747.05|4747.05|4748.42|4748.42|4748.42|4748.42|4747.05|4747.05|0
1606812290000|2020-12-01 08:44:50|4748.26|4748.26|4749.91|4749.91|4749.91|4749.91|4748.26|4748.26|0
1606812300000|2020-12-01 08:45:00|4751.28|4751.28|4750.52|4750.52|4752.6|4752.6|4750.52|4750.52|0
1606812310000|2020-12-01 08:45:10|4750.44|4750.44|4748.21|4748.21|4750.44|4750.44|4748.21|4748.21|0
1606812320000|2020-12-01 08:45:20|4748.13|4748.13|4748.21|4748.21|4748.21|4748.21|4748.13|4748.13|0
1606812330000|2020-12-01 08:45:30|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|4747.75|0
1606812340000|2020-12-01 08:45:40|4747.06|4747.06|4747.94|4747.94|4747.94|4747.94|4747.06|4747.06|0
1606812350000|2020-12-01 08:45:50|4749.92|4749.92|4749.18|4749.18|4749.92|4749.92|4749.18|4749.18|0
1606812370000|2020-12-01 08:46:10|4749.35|4749.35|4749.18|4749.18|4749.35|4749.35|4749.18|4749.18|0
1606812380000|2020-12-01 08:46:20|4749.3|4749.3|4748.98|4748.98|4749.3|4749.3|4748.98|4748.98|0
1606812390000|2020-12-01 08:46:30|4748.75|4748.75|4746.44|4746.44|4748.75|4748.75|4746.44|4746.44|0
1606812400000|2020-12-01 08:46:40|4747.12|4747.12|4747.21|4747.21|4748.58|4748.58|4746.44|4746.44|0
1606812410000|2020-12-01 08:46:50|4746.52|4746.52|4745.96|4745.96|4746.52|4746.52|4745.79|4745.79|0
1606812420000|2020-12-01 08:47:00|4745.56|4745.56|4745.56|4745.56|4745.56|4745.56|4745.56|4745.56|0
1606812430000|2020-12-01 08:47:10|4745.28|4745.28|4745.18|4745.18|4745.41|4745.41|4745.18|4745.18|0
1606812440000|2020-12-01 08:47:20|4745.41|4745.41|4744.52|4744.52|4745.41|4745.41|4744.52|4744.52|0
1606812470000|2020-12-01 08:47:50|4744.92|4744.92|4745.6|4745.6|4745.6|4745.6|4744.92|4744.92|0
1606812500000|2020-12-01 08:48:20|4743.66|4743.66|4743.52|4743.52|4743.66|4743.66|4743.52|4743.52|0
1606812510000|2020-12-01 08:48:30|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|0
1606812520000|2020-12-01 08:48:40|4743.8|4743.8|4744.49|4744.49|4744.49|4744.49|4743.8|4743.8|0
1606812540000|2020-12-01 08:49:00|4744.62|4744.62|4746|4746|4746|4746|4744.62|4744.62|0
1606812550000|2020-12-01 08:49:10|4745.31|4745.31|4744.95|4744.95|4745.64|4745.64|4744.95|4744.95|0
1606812560000|2020-12-01 08:49:20|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|0
1606812570000|2020-12-01 08:49:30|4745.89|4745.89|4743.55|4743.55|4745.89|4745.89|4743.55|4743.55|0
1606812580000|2020-12-01 08:49:40|4741.49|4741.49|4740.29|4740.29|4741.49|4741.49|4740.29|4740.29|0
1606812600000|2020-12-01 08:50:00|4739.6|4739.6|4741.24|4741.24|4741.24|4741.24|4739.6|4739.6|0
1606812610000|2020-12-01 08:50:10|4741.92|4741.92|4742.5|4742.5|4742.5|4742.5|4741.92|4741.92|0
1606812620000|2020-12-01 08:50:20|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|0
1606812630000|2020-12-01 08:50:30|4742.46|4742.46|4743.15|4743.15|4743.83|4743.83|4742.46|4742.46|0
1606812640000|2020-12-01 08:50:40|4743.32|4743.32|4743.08|4743.08|4743.32|4743.32|4743.08|4743.08|0
1606812650000|2020-12-01 08:50:50|4742.82|4742.82|4742.57|4742.57|4742.82|4742.82|4742.4|4742.4|0
1606812660000|2020-12-01 08:51:00|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|4742.9|4742.9|0
1606812680000|2020-12-01 08:51:20|4743.44|4743.44|4742.6|4742.6|4743.57|4743.57|4742.6|4742.6|0
1606812730000|2020-12-01 08:52:10|4742.76|4742.76|4742.76|4742.76|4742.76|4742.76|4742.76|4742.76|0
1606812740000|2020-12-01 08:52:20|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|4743.45|0
1606812750000|2020-12-01 08:52:30|4744.14|4744.14|4744.4|4744.4|4744.4|4744.4|4744.14|4744.14|0
1606812770000|2020-12-01 08:52:50|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|0
1606812780000|2020-12-01 08:53:00|4745.59|4745.59|4743.98|4743.98|4745.59|4745.59|4743.98|4743.98|0
1606812790000|2020-12-01 08:53:10|4743.9|4743.9|4743.66|4743.66|4743.9|4743.9|4743.66|4743.66|0
1606812800000|2020-12-01 08:53:20|4743.33|4743.33|4740.87|4740.87|4743.33|4743.33|4740.87|4740.87|0
1606812810000|2020-12-01 08:53:30|4740.18|4740.18|4739.2|4739.2|4740.18|4740.18|4738.24|4738.24|0
1606812820000|2020-12-01 08:53:40|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|4739.29|0
1606812830000|2020-12-01 08:53:50|4739.15|4739.15|4739.15|4739.15|4739.15|4739.15|4739.15|4739.15|0
1606812840000|2020-12-01 08:54:00|4740.53|4740.53|4740.19|4740.19|4740.66|4740.66|4740.19|4740.19|0
1606812850000|2020-12-01 08:54:10|4740.88|4740.88|4739.51|4739.51|4740.88|4740.88|4739.51|4739.51|0
1606812860000|2020-12-01 08:54:20|4738.82|4738.82|4738.05|4738.05|4738.98|4738.98|4738.05|4738.05|0
1606812880000|2020-12-01 08:54:40|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|0
1606812890000|2020-12-01 08:54:50|4737.2|4737.2|4737.88|4737.88|4737.88|4737.88|4737.2|4737.2|0
1606812900000|2020-12-01 08:55:00|4737.71|4737.71|4736.44|4736.44|4737.71|4737.71|4736.44|4736.44|0
1606812910000|2020-12-01 08:55:10|4736.53|4736.53|4737.1|4737.1|4737.21|4737.21|4736.53|4736.53|0
1606812930000|2020-12-01 08:55:30|4737.27|4737.27|4736.72|4736.72|4737.4|4737.4|4736.72|4736.72|0
1606812940000|2020-12-01 08:55:40|4736.95|4736.95|4736.26|4736.26|4736.95|4736.95|4736.26|4736.26|0
1606812950000|2020-12-01 08:55:50|4735.8|4735.8|4735.45|4735.45|4735.8|4735.8|4735.45|4735.45|0
1606812960000|2020-12-01 08:56:00|4735.69|4735.69|4738.15|4738.15|4738.15|4738.15|4735.69|4735.69|0
1606812970000|2020-12-01 08:56:10|4738.84|4738.84|4739.44|4739.44|4740.95|4740.95|4738.84|4738.84|0
1606812990000|2020-12-01 08:56:30|4739.3|4739.3|4739.99|4739.99|4739.99|4739.99|4739.3|4739.3|0
1606813000000|2020-12-01 08:56:40|4739.3|4739.3|4739.99|4739.99|4739.99|4739.99|4739.3|4739.3|0
1606813010000|2020-12-01 08:56:50|4740.12|4740.12|4740.12|4740.12|4740.81|4740.81|4740.12|4740.12|0
1606813020000|2020-12-01 08:57:00|4739.95|4739.95|4740.19|4740.19|4740.19|4740.19|4739.95|4739.95|0
1606813030000|2020-12-01 08:57:10|4739.96|4739.96|4740.91|4740.91|4740.91|4740.91|4739.96|4739.96|0
1606813040000|2020-12-01 08:57:20|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|0
1606813050000|2020-12-01 08:57:30|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|0
1606813060000|2020-12-01 08:57:40|4741.81|4741.81|4742.12|4742.12|4742.12|4742.12|4741.54|4741.54|0
1606813080000|2020-12-01 08:58:00|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|0
1606813110000|2020-12-01 08:58:30|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|0
1606813120000|2020-12-01 08:58:40|4741.97|4741.97|4742.65|4742.65|4742.65|4742.65|4741.97|4741.97|0
1606813130000|2020-12-01 08:58:50|4742.39|4742.39|4741.47|4741.47|4742.39|4742.39|4741.47|4741.47|0
1606813140000|2020-12-01 08:59:00|4741.63|4741.63|4740.95|4740.95|4741.63|4741.63|4740.95|4740.95|0
1606813150000|2020-12-01 08:59:10|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|0
1606813160000|2020-12-01 08:59:20|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|4740.46|0
1606813170000|2020-12-01 08:59:30|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|0
1606813180000|2020-12-01 08:59:40|4740.64|4740.64|4740.64|4740.64|4740.64|4740.64|4740.64|4740.64|0
1606813190000|2020-12-01 08:59:50|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|4742.02|0
1606813200000|2020-12-01 09:00:00|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|0
1606813210000|2020-12-01 09:00:10|4742.36|4742.36|4742.13|4742.13|4742.36|4742.36|4741.9|4741.9|0
1606813220000|2020-12-01 09:00:20|4742.42|4742.42|4742.87|4742.87|4742.93|4742.93|4742.42|4742.42|0
1606813230000|2020-12-01 09:00:30|4742.64|4742.64|4742.34|4742.34|4742.64|4742.64|4742.34|4742.34|0
1606813240000|2020-12-01 09:00:40|4740.96|4740.96|4741.65|4741.65|4741.65|4741.65|4740.96|4740.96|0
1606813260000|2020-12-01 09:01:00|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|0
1606813270000|2020-12-01 09:01:10|4741.33|4741.33|4741.33|4741.33|4741.33|4741.33|4741.33|4741.33|0
1606813290000|2020-12-01 09:01:30|4740.65|4740.65|4741.33|4741.33|4741.33|4741.33|4740.65|4740.65|0
1606813300000|2020-12-01 09:01:40|4740.65|4740.65|4741.33|4741.33|4741.33|4741.33|4740.65|4740.65|0
1606813310000|2020-12-01 09:01:50|4739.96|4739.96|4739.96|4739.96|4739.96|4739.96|4739.96|4739.96|0
1606813320000|2020-12-01 09:02:00|4738.58|4738.58|4739.96|4739.96|4739.96|4739.96|4738.58|4738.58|0
1606813330000|2020-12-01 09:02:10|4740.65|4740.65|4739.27|4739.27|4740.65|4740.65|4739.27|4739.27|0
1606813340000|2020-12-01 09:02:20|4738.42|4738.42|4738.15|4738.15|4738.42|4738.42|4738.15|4738.15|0
1606813350000|2020-12-01 09:02:30|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|0
1606813360000|2020-12-01 09:02:40|4738.82|4738.82|4740.36|4740.36|4740.36|4740.36|4738.82|4738.82|0
1606813370000|2020-12-01 09:02:50|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|4740.52|0
1606813380000|2020-12-01 09:03:00|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|4741.9|0
1606813390000|2020-12-01 09:03:10|4741.73|4741.73|4745.73|4745.73|4745.73|4745.73|4741.73|4741.73|0
1606813420000|2020-12-01 09:03:40|4746|4746|4746|4746|4746|4746|4746|4746|0
1606813430000|2020-12-01 09:03:50|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|4747.38|0
1606813440000|2020-12-01 09:04:00|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|4746.69|0
1606813450000|2020-12-01 09:04:10|4746.75|4746.75|4746.8|4746.8|4746.8|4746.8|4746.75|4746.75|0
1606813460000|2020-12-01 09:04:20|4747.49|4747.49|4749.36|4749.36|4749.36|4749.36|4747.49|4747.49|0
1606813470000|2020-12-01 09:04:30|4748.67|4748.67|4749.73|4749.73|4749.73|4749.73|4748.67|4748.67|0
1606813480000|2020-12-01 09:04:40|4749.04|4749.04|4747.76|4747.76|4749.04|4749.04|4747.76|4747.76|0
1606813490000|2020-12-01 09:04:50|4747.87|4747.87|4747.98|4747.98|4747.98|4747.98|4747.87|4747.87|0
1606813500000|2020-12-01 09:05:00|4748.67|4748.67|4748.84|4748.84|4748.84|4748.84|4748.67|4748.67|0
1606813510000|2020-12-01 09:05:10|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|0
1606813520000|2020-12-01 09:05:20|4749.66|4749.66|4749.49|4749.49|4749.79|4749.79|4749.49|4749.49|0
1606813530000|2020-12-01 09:05:30|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1606813540000|2020-12-01 09:05:40|4747.85|4747.85|4747.16|4747.16|4747.85|4747.85|4747.16|4747.16|0
1606813550000|2020-12-01 09:05:50|4747.3|4747.3|4746.38|4746.38|4747.3|4747.3|4746.38|4746.38|0
1606813560000|2020-12-01 09:06:00|4746.21|4746.21|4745.46|4745.46|4746.21|4746.21|4745.46|4745.46|0
1606813570000|2020-12-01 09:06:10|4746.01|4746.01|4742.85|4742.85|4746.01|4746.01|4742.85|4742.85|0
1606813580000|2020-12-01 09:06:20|4742.57|4742.57|4743.25|4743.25|4743.94|4743.94|4742.57|4742.57|0
1606813590000|2020-12-01 09:06:30|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|0
1606813600000|2020-12-01 09:06:40|4742.1|4742.1|4741.41|4741.41|4742.1|4742.1|4741.41|4741.41|0
1606813610000|2020-12-01 09:06:50|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|0
1606813630000|2020-12-01 09:07:10|4741.41|4741.41|4741.41|4741.41|4741.41|4741.41|4741.41|4741.41|0
1606813650000|2020-12-01 09:07:30|4741.58|4741.58|4742.04|4742.04|4742.95|4742.95|4741.35|4741.35|0
1606813660000|2020-12-01 09:07:40|4741.35|4741.35|4739.4|4739.4|4741.35|4741.35|4739.4|4739.4|0
1606813670000|2020-12-01 09:07:50|4738.02|4738.02|4737.91|4737.91|4738.02|4738.02|4737.91|4737.91|0
1606813680000|2020-12-01 09:08:00|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|0
1606813690000|2020-12-01 09:08:10|4740.14|4740.14|4740.2|4740.2|4740.2|4740.2|4740.14|4740.14|0
1606813700000|2020-12-01 09:08:20|4740.49|4740.49|4740.6|4740.6|4740.6|4740.6|4740.49|4740.49|0
1606813710000|2020-12-01 09:08:30|4739.91|4739.91|4740.2|4740.2|4740.2|4740.2|4739.91|4739.91|0
1606813720000|2020-12-01 09:08:40|4740.89|4740.89|4740.89|4740.89|4740.89|4740.89|4740.89|4740.89|0
1606813730000|2020-12-01 09:08:50|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1606813740000|2020-12-01 09:09:00|4741.03|4741.03|4738.97|4738.97|4741.03|4741.03|4738.97|4738.97|0
1606813750000|2020-12-01 09:09:10|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|0
1606813760000|2020-12-01 09:09:20|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|4739.17|0
1606813770000|2020-12-01 09:09:30|4738.77|4738.77|4738.14|4738.14|4738.77|4738.77|4738.14|4738.14|0
1606813780000|2020-12-01 09:09:40|4737.91|4737.91|4738.54|4738.54|4738.54|4738.54|4737.91|4737.91|0
1606813800000|2020-12-01 09:10:00|4739.22|4739.22|4739.69|4739.69|4739.69|4739.69|4739.22|4739.22|0
1606813810000|2020-12-01 09:10:10|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|0
1606813820000|2020-12-01 09:10:20|4740.78|4740.78|4741.47|4741.47|4741.47|4741.47|4740.78|4740.78|0
1606813840000|2020-12-01 09:10:40|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|4740.78|0
1606813850000|2020-12-01 09:10:50|4740.61|4740.61|4740.38|4740.38|4740.61|4740.61|4740.38|4740.38|0
1606813860000|2020-12-01 09:11:00|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|0
1606813870000|2020-12-01 09:11:10|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|4741.01|0
1606813880000|2020-12-01 09:11:20|4740.61|4740.61|4739.45|4739.45|4740.61|4740.61|4739.45|4739.45|0
1606813890000|2020-12-01 09:11:30|4739.29|4739.29|4738.6|4738.6|4739.29|4739.29|4738.6|4738.6|0
1606813900000|2020-12-01 09:11:40|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|0
1606813920000|2020-12-01 09:12:00|4739.52|4739.52|4738.67|4738.67|4739.52|4739.52|4738.67|4738.67|0
1606813960000|2020-12-01 09:12:40|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|0
1606813990000|2020-12-01 09:13:10|4738.38|4738.38|4737.68|4737.68|4738.38|4738.38|4737.68|4737.68|0
1606814000000|2020-12-01 09:13:20|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1606814010000|2020-12-01 09:13:30|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|0
1606814050000|2020-12-01 09:14:10|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|4738.37|0
1606814070000|2020-12-01 09:14:30|4738.14|4738.14|4737.87|4737.87|4738.14|4738.14|4737.87|4737.87|0
1606814090000|2020-12-01 09:14:50|4738.34|4738.34|4738.27|4738.27|4739.19|4739.19|4738.27|4738.27|0
1606814100000|2020-12-01 09:15:00|4738.33|4738.33|4738.62|4738.62|4738.62|4738.62|4738.33|4738.33|0
1606814130000|2020-12-01 09:15:30|4739.3|4739.3|4739.3|4739.3|4739.3|4739.3|4739.3|4739.3|0
1606814150000|2020-12-01 09:15:50|4739.54|4739.54|4739.77|4739.77|4739.77|4739.77|4739.54|4739.54|0
1606814160000|2020-12-01 09:16:00|4740.04|4740.04|4741.12|4741.12|4741.12|4741.12|4740.04|4740.04|0
1606814170000|2020-12-01 09:16:10|4741.37|4741.37|4741.37|4741.37|4741.37|4741.37|4741.37|4741.37|0
1606814180000|2020-12-01 09:16:20|4741.54|4741.54|4740.85|4740.85|4741.54|4741.54|4740.85|4740.85|0
1606814190000|2020-12-01 09:16:30|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|4741.08|0
1606814200000|2020-12-01 09:16:40|4740.62|4740.62|4740.29|4740.29|4740.62|4740.62|4740.29|4740.29|0
1606814270000|2020-12-01 09:17:50|4740.04|4740.04|4739.72|4739.72|4740.2|4740.2|4739.72|4739.72|0
1606814310000|2020-12-01 09:18:30|4740.41|4740.41|4740.7|4740.7|4740.76|4740.76|4740.01|4740.01|0
1606814320000|2020-12-01 09:18:40|4740.01|4740.01|4740.67|4740.67|4740.67|4740.67|4740.01|4740.01|0
1606814340000|2020-12-01 09:19:00|4739.98|4739.98|4740.67|4740.67|4740.67|4740.67|4739.98|4739.98|0
1606814360000|2020-12-01 09:19:20|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1606814380000|2020-12-01 09:19:40|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|0
1606814390000|2020-12-01 09:19:50|4741.12|4741.12|4742.02|4742.02|4742.02|4742.02|4741.12|4741.12|0
1606814400000|2020-12-01 09:20:00|4741.97|4741.97|4742.03|4742.03|4742.03|4742.03|4741.79|4741.79|0
1606814420000|2020-12-01 09:20:20|4741.79|4741.79|4740.42|4740.42|4741.79|4741.79|4740.42|4740.42|0
1606814430000|2020-12-01 09:20:30|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|4740.55|0
1606814450000|2020-12-01 09:20:50|4740.82|4740.82|4740.55|4740.55|4740.82|4740.82|4740.55|4740.55|0
1606814460000|2020-12-01 09:21:00|4741.02|4741.02|4741.02|4741.02|4741.02|4741.02|4741.02|4741.02|0
1606814470000|2020-12-01 09:21:10|4741.71|4741.71|4741.62|4741.62|4741.71|4741.71|4741.62|4741.62|0
1606814500000|2020-12-01 09:21:40|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|0
1606814520000|2020-12-01 09:22:00|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1606814530000|2020-12-01 09:22:10|4741.98|4741.98|4743.07|4743.07|4743.07|4743.07|4741.98|4741.98|0
1606814540000|2020-12-01 09:22:20|4743.76|4743.76|4743.76|4743.76|4743.76|4743.76|4743.76|4743.76|0
1606814550000|2020-12-01 09:22:30|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|4743.81|0
1606814560000|2020-12-01 09:22:40|4743.55|4743.55|4743.33|4743.33|4744.92|4744.92|4743.33|4743.33|0
1606814570000|2020-12-01 09:22:50|4743.1|4743.1|4743.33|4743.33|4743.33|4743.33|4742.64|4742.64|0
1606814590000|2020-12-01 09:23:10|4744.02|4744.02|4744.02|4744.02|4744.02|4744.02|4743.33|4743.33|0
1606814600000|2020-12-01 09:23:20|4744.26|4744.26|4744.45|4744.45|4744.53|4744.53|4744.26|4744.26|0
1606814610000|2020-12-01 09:23:30|4743.76|4743.76|4743.7|4743.7|4743.76|4743.76|4743.07|4743.07|0
1606814620000|2020-12-01 09:23:40|4743.65|4743.65|4743.81|4743.81|4743.81|4743.81|4743.65|4743.65|0
1606814630000|2020-12-01 09:23:50|4743.73|4743.73|4744.42|4744.42|4744.42|4744.42|4743.73|4743.73|0
1606814640000|2020-12-01 09:24:00|4744.55|4744.55|4744.63|4744.63|4745.01|4745.01|4744.55|4744.55|0
1606814670000|2020-12-01 09:24:30|4744.92|4744.92|4744.8|4744.8|4744.92|4744.92|4744.69|4744.69|0
1606814680000|2020-12-01 09:24:40|4743.43|4743.43|4742.83|4742.83|4743.43|4743.43|4742.83|4742.83|0
1606814690000|2020-12-01 09:24:50|4743.3|4743.3|4742.61|4742.61|4743.3|4743.3|4742.61|4742.61|0
1606814700000|2020-12-01 09:25:00|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|0
1606814710000|2020-12-01 09:25:10|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|0
1606814720000|2020-12-01 09:25:20|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|0
1606814750000|2020-12-01 09:25:50|4740.97|4740.97|4740.89|4740.89|4740.97|4740.97|4740.76|4740.76|0
1606814760000|2020-12-01 09:26:00|4741.58|4741.58|4741.58|4741.58|4741.58|4741.58|4741.58|4741.58|0
1606814770000|2020-12-01 09:26:10|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|0
1606814810000|2020-12-01 09:26:50|4741.08|4741.08|4742.19|4742.19|4742.19|4742.19|4741.08|4741.08|0
1606814820000|2020-12-01 09:27:00|4742.03|4742.03|4741.97|4741.97|4742.03|4742.03|4741.97|4741.97|0
1606814830000|2020-12-01 09:27:10|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|4742.05|0
1606814840000|2020-12-01 09:27:20|4741.36|4741.36|4742.05|4742.05|4742.05|4742.05|4740.68|4740.68|0
1606814850000|2020-12-01 09:27:30|4741.36|4741.36|4741.53|4741.53|4741.53|4741.53|4741.36|4741.36|0
1606814860000|2020-12-01 09:27:40|4741.8|4741.8|4743.36|4743.36|4743.36|4743.36|4741.8|4741.8|0
1606814870000|2020-12-01 09:27:50|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|0
1606814880000|2020-12-01 09:28:00|4744.05|4744.05|4744.56|4744.56|4744.56|4744.56|4744.05|4744.05|0
1606814890000|2020-12-01 09:28:10|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|0
1606814900000|2020-12-01 09:28:20|4743.76|4743.76|4743.81|4743.81|4743.81|4743.81|4743.65|4743.65|0
1606814940000|2020-12-01 09:29:00|4743.12|4743.12|4742.44|4742.44|4743.12|4743.12|4742.44|4742.44|0
1606814950000|2020-12-01 09:29:10|4743.81|4743.81|4744.64|4744.64|4744.64|4744.64|4743.81|4743.81|0
1606814970000|2020-12-01 09:29:30|4744.81|4744.81|4744.81|4744.81|4744.81|4744.81|4744.81|4744.81|0
1606814980000|2020-12-01 09:29:40|4742.75|4742.75|4739.98|4739.98|4742.75|4742.75|4739.98|4739.98|0
1606815000000|2020-12-01 09:30:00|4741.35|4741.35|4742.19|4742.19|4742.27|4742.27|4741.35|4741.35|0
1606815040000|2020-12-01 09:30:40|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|4740.82|0
1606815060000|2020-12-01 09:31:00|4740.65|4740.65|4741.34|4741.34|4741.34|4741.34|4740.65|4740.65|0
1606815070000|2020-12-01 09:31:10|4741|4741|4741.57|4741.57|4741.57|4741.57|4740.88|4740.88|0
1606815080000|2020-12-01 09:31:20|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1606815090000|2020-12-01 09:31:30|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|4741.57|0
1606815120000|2020-12-01 09:32:00|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|0
1606815130000|2020-12-01 09:32:10|4741.57|4741.57|4741.77|4741.77|4742.26|4742.26|4740.88|4740.88|0
1606815140000|2020-12-01 09:32:20|4742|4742|4742|4742|4742|4742|4742|4742|0
1606815150000|2020-12-01 09:32:30|4742.4|4742.4|4742.27|4742.27|4742.4|4742.4|4742.27|4742.27|0
1606815170000|2020-12-01 09:32:50|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|4742.5|0
1606815180000|2020-12-01 09:33:00|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|0
1606815190000|2020-12-01 09:33:10|4743.63|4743.63|4743.8|4743.8|4743.8|4743.8|4743.63|4743.63|0
1606815200000|2020-12-01 09:33:20|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1606815210000|2020-12-01 09:33:30|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|4742.43|0
1606815220000|2020-12-01 09:33:40|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|0
1606815230000|2020-12-01 09:33:50|4743.03|4743.03|4743.72|4743.72|4743.72|4743.72|4743.03|4743.03|0
1606815240000|2020-12-01 09:34:00|4742.34|4742.34|4742|4742|4743.03|4743.03|4742|4742|0
1606815260000|2020-12-01 09:34:20|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|4741.83|0
1606815270000|2020-12-01 09:34:30|4740.45|4740.45|4741.83|4741.83|4741.83|4741.83|4740.45|4740.45|0
1606815280000|2020-12-01 09:34:40|4741.14|4741.14|4741.83|4741.83|4741.83|4741.83|4741.14|4741.14|0
1606815290000|2020-12-01 09:34:50|4741.91|4741.91|4741.91|4741.91|4741.91|4741.91|4741.91|4741.91|0
1606815300000|2020-12-01 09:35:00|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|0
1606815310000|2020-12-01 09:35:10|4742.87|4742.87|4743.53|4743.53|4743.53|4743.53|4742.87|4742.87|0
1606815320000|2020-12-01 09:35:20|4743.42|4743.42|4743.83|4743.83|4743.83|4743.83|4743.14|4743.14|0
1606815330000|2020-12-01 09:35:30|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1606815350000|2020-12-01 09:35:50|4743.46|4743.46|4743.46|4743.46|4743.46|4743.46|4743.46|4743.46|0
1606815370000|2020-12-01 09:36:10|4743.52|4743.52|4742.14|4742.14|4743.52|4743.52|4742.14|4742.14|0
1606815380000|2020-12-01 09:36:20|4741.87|4741.87|4742.04|4742.04|4742.04|4742.04|4741.87|4741.87|0
1606815420000|2020-12-01 09:37:00|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4742.73|4742.73|0
1606815430000|2020-12-01 09:37:10|4743.18|4743.18|4743.6|4743.6|4743.6|4743.6|4743.18|4743.18|0
1606815440000|2020-12-01 09:37:20|4744.28|4744.28|4744.55|4744.55|4744.55|4744.55|4744.28|4744.28|0
1606815450000|2020-12-01 09:37:30|4744.72|4744.72|4746.1|4746.1|4746.1|4746.1|4744.72|4744.72|0
1606815470000|2020-12-01 09:37:50|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|4746.78|0
1606815480000|2020-12-01 09:38:00|4746.1|4746.1|4746.78|4746.78|4746.78|4746.78|4746.1|4746.1|0
1606815550000|2020-12-01 09:39:10|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|0
1606815560000|2020-12-01 09:39:20|4747|4747|4746.77|4746.77|4747|4747|4746.77|4746.77|0
1606815570000|2020-12-01 09:39:30|4747.17|4747.17|4747.03|4747.03|4747.17|4747.17|4747.03|4747.03|0
1606815580000|2020-12-01 09:39:40|4747.12|4747.12|4745.74|4745.74|4747.12|4747.12|4745.74|4745.74|0
1606815590000|2020-12-01 09:39:50|4746.43|4746.43|4747.55|4747.55|4747.55|4747.55|4746.43|4746.43|0
1606815600000|2020-12-01 09:40:00|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|0
1606815610000|2020-12-01 09:40:10|4746.61|4746.61|4746.61|4746.61|4746.61|4746.61|4746.61|4746.61|0
1606815630000|2020-12-01 09:40:30|4746.88|4746.88|4747.23|4747.23|4747.23|4747.23|4746.88|4746.88|0
1606815640000|2020-12-01 09:40:40|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|0
1606815660000|2020-12-01 09:41:00|4746.81|4746.81|4746.75|4746.75|4746.81|4746.81|4746.75|4746.75|0
1606815670000|2020-12-01 09:41:10|4746.89|4746.89|4746.89|4746.89|4746.89|4746.89|4746.89|4746.89|0
1606815680000|2020-12-01 09:41:20|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|0
1606815690000|2020-12-01 09:41:30|4747.71|4747.71|4748.07|4748.07|4748.07|4748.07|4747.71|4747.71|0
1606815700000|2020-12-01 09:41:40|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|0
1606815720000|2020-12-01 09:42:00|4748.07|4748.07|4747.39|4747.39|4748.07|4748.07|4747.39|4747.39|0
1606815730000|2020-12-01 09:42:10|4748.07|4748.07|4747.39|4747.39|4748.07|4748.07|4747.39|4747.39|0
1606815740000|2020-12-01 09:42:20|4747.33|4747.33|4747.27|4747.27|4747.33|4747.33|4747.27|4747.27|0
1606815750000|2020-12-01 09:42:30|4746.94|4746.94|4746.17|4746.17|4746.94|4746.94|4746.17|4746.17|0
1606815760000|2020-12-01 09:42:40|4746.86|4746.86|4746.75|4746.75|4746.86|4746.86|4746.75|4746.75|0
1606815770000|2020-12-01 09:42:50|4747.01|4747.01|4746.88|4746.88|4747.01|4747.01|4746.88|4746.88|0
1606815780000|2020-12-01 09:43:00|4747.05|4747.05|4747.05|4747.05|4747.05|4747.05|4747.05|4747.05|0
1606815790000|2020-12-01 09:43:10|4747.28|4747.28|4747.28|4747.28|4747.28|4747.28|4747.28|4747.28|0
1606815800000|2020-12-01 09:43:20|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1606815810000|2020-12-01 09:43:30|4747.51|4747.51|4746.13|4746.13|4747.51|4747.51|4746.13|4746.13|0
1606815820000|2020-12-01 09:43:40|4746.19|4746.19|4746.87|4746.87|4746.87|4746.87|4746.19|4746.19|0
1606815830000|2020-12-01 09:43:50|4747.12|4747.12|4747.04|4747.04|4747.12|4747.12|4747.04|4747.04|0
1606815850000|2020-12-01 09:44:10|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|0
1606815860000|2020-12-01 09:44:20|4747.73|4747.73|4747.5|4747.5|4747.73|4747.73|4747.5|4747.5|0
1606815870000|2020-12-01 09:44:30|4747.44|4747.44|4746.76|4746.76|4747.44|4747.44|4746.76|4746.76|0
1606815890000|2020-12-01 09:44:50|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|0
1606815900000|2020-12-01 09:45:00|4746.37|4746.37|4747.64|4747.64|4747.75|4747.75|4746.37|4746.37|0
1606815910000|2020-12-01 09:45:10|4747.72|4747.72|4748.91|4748.91|4748.91|4748.91|4747.72|4747.72|0
1606815920000|2020-12-01 09:45:20|4748.96|4748.96|4749.65|4749.65|4749.65|4749.65|4748.96|4748.96|0
1606815930000|2020-12-01 09:45:30|4750.34|4750.34|4748.96|4748.96|4750.34|4750.34|4748.96|4748.96|0
1606815960000|2020-12-01 09:46:00|4748.7|4748.7|4748.83|4748.83|4748.83|4748.83|4748.7|4748.7|0
1606815970000|2020-12-01 09:46:10|4748.96|4748.96|4749.15|4749.15|4749.15|4749.15|4748.96|4748.96|0
1606815980000|2020-12-01 09:46:20|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|0
1606815990000|2020-12-01 09:46:30|4750.53|4750.53|4751.22|4751.22|4751.22|4751.22|4750.53|4750.53|0
1606816010000|2020-12-01 09:46:50|4751.33|4751.33|4752.02|4752.02|4752.02|4752.02|4751.33|4751.33|0
1606816030000|2020-12-01 09:47:10|4752.72|4752.72|4754.04|4754.04|4754.04|4754.04|4752.72|4752.72|0
1606816040000|2020-12-01 09:47:20|4754.7|4754.7|4754.46|4754.46|4755.39|4755.39|4753.97|4753.97|0
1606816050000|2020-12-01 09:47:30|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|0
1606816060000|2020-12-01 09:47:40|4754.51|4754.51|4755.2|4755.2|4755.2|4755.2|4754.51|4754.51|0
1606816070000|2020-12-01 09:47:50|4755.89|4755.89|4756|4756|4756|4756|4755.89|4755.89|0
1606816080000|2020-12-01 09:48:00|4756.54|4756.54|4756.54|4756.54|4756.54|4756.54|4756.54|4756.54|0
1606816090000|2020-12-01 09:48:10|4756.48|4756.48|4756.25|4756.25|4756.48|4756.48|4756.25|4756.25|0
1606816100000|2020-12-01 09:48:20|4756.93|4756.93|4756.65|4756.65|4756.93|4756.93|4756.65|4756.65|0
1606816120000|2020-12-01 09:48:40|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|0
1606816130000|2020-12-01 09:48:50|4756.65|4756.65|4756.25|4756.25|4756.93|4756.93|4756.25|4756.25|0
1606816140000|2020-12-01 09:49:00|4755.98|4755.98|4755.9|4755.9|4755.98|4755.98|4755.9|4755.9|0
1606816150000|2020-12-01 09:49:10|4756.58|4756.58|4756.58|4756.58|4756.58|4756.58|4756.58|4756.58|0
1606816170000|2020-12-01 09:49:30|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|0
1606816180000|2020-12-01 09:49:40|4756.94|4756.94|4757.22|4757.22|4757.22|4757.22|4756.94|4756.94|0
1606816190000|2020-12-01 09:49:50|4757.55|4757.55|4760.12|4760.12|4760.12|4760.12|4757.55|4757.55|0
1606816200000|2020-12-01 09:50:00|4760.2|4760.2|4760.2|4760.2|4760.2|4760.2|4760.2|4760.2|0
1606816210000|2020-12-01 09:50:10|4760.89|4760.89|4761.84|4761.84|4761.84|4761.84|4760.89|4760.89|0
1606816240000|2020-12-01 09:50:40|4761.59|4761.59|4761.48|4761.48|4761.59|4761.59|4761.48|4761.48|0
1606816250000|2020-12-01 09:50:50|4761.56|4761.56|4761.64|4761.64|4761.64|4761.64|4761.56|4761.56|0
1606816270000|2020-12-01 09:51:10|4762.33|4762.33|4759.98|4759.98|4762.33|4762.33|4759.98|4759.98|0
1606816280000|2020-12-01 09:51:20|4759.29|4759.29|4758.94|4758.94|4759.29|4759.29|4758.94|4758.94|0
1606816290000|2020-12-01 09:51:30|4758.71|4758.71|4756.61|4756.61|4758.94|4758.94|4756.61|4756.61|0
1606816300000|2020-12-01 09:51:40|4755.92|4755.92|4755.46|4755.46|4755.92|4755.92|4755.46|4755.46|0
1606816310000|2020-12-01 09:51:50|4754.92|4754.92|4754.69|4754.69|4754.92|4754.92|4754.69|4754.69|0
1606816320000|2020-12-01 09:52:00|4754|4754|4752.93|4752.93|4754|4754|4752.93|4752.93|0
1606816330000|2020-12-01 09:52:10|4753.62|4753.62|4753.62|4753.62|4753.62|4753.62|4753.62|4753.62|0
1606816350000|2020-12-01 09:52:30|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|0
1606816370000|2020-12-01 09:52:50|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|0
1606816400000|2020-12-01 09:53:20|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|0
1606816410000|2020-12-01 09:53:30|4754.34|4754.34|4755.02|4755.02|4755.02|4755.02|4754.34|4754.34|0
1606816420000|2020-12-01 09:53:40|4755.31|4755.31|4755.42|4755.42|4755.42|4755.42|4755.31|4755.31|0
1606816430000|2020-12-01 09:53:50|4755.56|4755.56|4756.11|4756.11|4756.25|4756.25|4755.56|4755.56|0
1606816440000|2020-12-01 09:54:00|4756.25|4756.25|4758.89|4758.89|4758.89|4758.89|4756.25|4756.25|0
1606816460000|2020-12-01 09:54:20|4759.12|4759.12|4759.23|4759.23|4759.23|4759.23|4759.12|4759.12|0
1606816470000|2020-12-01 09:54:30|4758.9|4758.9|4756.84|4756.84|4758.9|4758.9|4756.84|4756.84|0
1606816480000|2020-12-01 09:54:40|4757.53|4757.53|4755.87|4755.87|4757.53|4757.53|4755.87|4755.87|0
1606816490000|2020-12-01 09:54:50|4756.55|4756.55|4757.3|4757.3|4757.3|4757.3|4756.55|4756.55|0
1606816500000|2020-12-01 09:55:00|4757.38|4757.38|4757.38|4757.38|4757.38|4757.38|4757.38|4757.38|0
1606816510000|2020-12-01 09:55:10|4757.67|4757.67|4757.67|4757.67|4757.67|4757.67|4757.67|4757.67|0
1606816520000|2020-12-01 09:55:20|4757.75|4757.75|4757.75|4757.75|4757.75|4757.75|4757.75|4757.75|0
1606816530000|2020-12-01 09:55:30|4757.06|4757.06|4757.38|4757.38|4757.75|4757.75|4757.06|4757.06|0
1606816540000|2020-12-01 09:55:40|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|0
1606816550000|2020-12-01 09:55:50|4757.48|4757.48|4756.56|4756.56|4758.17|4758.17|4756.56|4756.56|0
1606816560000|2020-12-01 09:56:00|4756.43|4756.43|4756.69|4756.69|4756.69|4756.69|4756.43|4756.43|0
1606816570000|2020-12-01 09:56:10|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|0
1606816580000|2020-12-01 09:56:20|4757.38|4757.38|4757.38|4757.38|4757.38|4757.38|4757.38|4757.38|0
1606816590000|2020-12-01 09:56:30|4757.51|4757.51|4757.69|4757.69|4757.69|4757.69|4757.51|4757.51|0
1606816600000|2020-12-01 09:56:40|4757.74|4757.74|4757.74|4757.74|4757.74|4757.74|4757.74|4757.74|0
1606816610000|2020-12-01 09:56:50|4757.06|4757.06|4757.06|4757.06|4757.74|4757.74|4757.06|4757.06|0
1606816630000|2020-12-01 09:57:10|4757.22|4757.22|4757.28|4757.28|4757.28|4757.28|4757.22|4757.22|0
1606816650000|2020-12-01 09:57:30|4757.96|4757.96|4757.96|4757.96|4758.65|4758.65|4757.96|4757.96|0
1606816660000|2020-12-01 09:57:40|4758.65|4758.65|4758.82|4758.82|4759.5|4759.5|4757.96|4757.96|0
1606816670000|2020-12-01 09:57:50|4759.62|4759.62|4760.3|4760.3|4760.3|4760.3|4759.62|4759.62|0
1606816690000|2020-12-01 09:58:10|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|0
1606816710000|2020-12-01 09:58:30|4759.73|4759.73|4761.79|4761.79|4761.79|4761.79|4759.73|4759.73|0
1606816730000|2020-12-01 09:58:50|4761.88|4761.88|4760.25|4760.25|4761.88|4761.88|4760.25|4760.25|0
1606816740000|2020-12-01 09:59:00|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|0
1606816750000|2020-12-01 09:59:10|4759.73|4759.73|4759.24|4759.24|4759.73|4759.73|4759.24|4759.24|0
1606816760000|2020-12-01 09:59:20|4758.95|4758.95|4758.89|4758.89|4758.95|4758.95|4758.89|4758.89|0
1606816770000|2020-12-01 09:59:30|4759.06|4759.06|4758.76|4758.76|4759.29|4759.29|4758.21|4758.21|0
1606816790000|2020-12-01 09:59:50|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|0
1606816800000|2020-12-01 10:00:00|4758.54|4758.54|4758.78|4758.78|4758.78|4758.78|4758.54|4758.54|0
1606816820000|2020-12-01 10:00:20|4758.86|4758.86|4759.03|4759.03|4759.03|4759.03|4758.86|4758.86|0
1606816830000|2020-12-01 10:00:30|4758.74|4758.74|4758.46|4758.46|4758.92|4758.92|4758.46|4758.46|0
1606816840000|2020-12-01 10:00:40|4759.15|4759.15|4760.12|4760.12|4760.12|4760.12|4758.74|4758.74|0
1606816850000|2020-12-01 10:00:50|4760.39|4760.39|4760.65|4760.65|4760.65|4760.65|4760.39|4760.39|0
1606816870000|2020-12-01 10:01:10|4760.39|4760.39|4760.25|4760.25|4760.39|4760.39|4760.25|4760.25|0
1606816880000|2020-12-01 10:01:20|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|4760.43|0
1606816890000|2020-12-01 10:01:30|4760.48|4760.48|4760.25|4760.25|4761.63|4761.63|4760.25|4760.25|0
1606816910000|2020-12-01 10:01:50|4760.17|4760.17|4758.8|4758.8|4760.17|4760.17|4758.8|4758.8|0
1606816930000|2020-12-01 10:02:10|4758.26|4758.26|4757.57|4757.57|4758.26|4758.26|4757.57|4757.57|0
1606816940000|2020-12-01 10:02:20|4757.34|4757.34|4756.42|4756.42|4757.34|4757.34|4756.42|4756.42|0
1606816960000|2020-12-01 10:02:40|4757.11|4757.11|4756.71|4756.71|4757.11|4757.11|4756.71|4756.71|0
1606816980000|2020-12-01 10:03:00|4756.02|4756.02|4755.33|4755.33|4756.02|4756.02|4755.33|4755.33|0
1606816990000|2020-12-01 10:03:10|4755.39|4755.39|4755.33|4755.33|4755.39|4755.39|4755.33|4755.33|0
1606817000000|2020-12-01 10:03:20|4756.71|4756.71|4756.94|4756.94|4757.18|4757.18|4756.71|4756.71|0
1606817010000|2020-12-01 10:03:30|4757.06|4757.06|4755.83|4755.83|4757.06|4757.06|4755.83|4755.83|0
1606817020000|2020-12-01 10:03:40|4756.06|4756.06|4755.83|4755.83|4756.06|4756.06|4755.83|4755.83|0
1606817050000|2020-12-01 10:04:10|4755.89|4755.89|4756.57|4756.57|4756.57|4756.57|4755.89|4755.89|0
1606817070000|2020-12-01 10:04:30|4755.89|4755.89|4755.26|4755.26|4755.89|4755.89|4755.2|4755.2|0
1606817080000|2020-12-01 10:04:40|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|0
1606817090000|2020-12-01 10:04:50|4754.4|4754.4|4754.16|4754.16|4754.4|4754.4|4754.16|4754.16|0
1606817100000|2020-12-01 10:05:00|4754.49|4754.49|4755.17|4755.17|4755.17|4755.17|4754.49|4754.49|0
1606817110000|2020-12-01 10:05:10|4755.34|4755.34|4756.03|4756.03|4756.03|4756.03|4755.34|4755.34|0
1606817130000|2020-12-01 10:05:30|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|0
1606817150000|2020-12-01 10:05:50|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|4754.57|0
1606817160000|2020-12-01 10:06:00|4754.65|4754.65|4754.67|4754.67|4754.94|4754.94|4754.65|4754.65|0
1606817190000|2020-12-01 10:06:30|4755.36|4755.36|4754.67|4754.67|4755.36|4755.36|4753.98|4753.98|0
1606817200000|2020-12-01 10:06:40|4754.54|4754.54|4753.42|4753.42|4754.54|4754.54|4753.42|4753.42|0
1606817210000|2020-12-01 10:06:50|4752.95|4752.95|4752.46|4752.46|4752.95|4752.95|4752.46|4752.46|0
1606817220000|2020-12-01 10:07:00|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|0
1606817230000|2020-12-01 10:07:10|4752.46|4752.46|4752.46|4752.46|4752.46|4752.46|4752.46|4752.46|0
1606817280000|2020-12-01 10:08:00|4753.14|4753.14|4754.38|4754.38|4754.38|4754.38|4753.14|4753.14|0
1606817290000|2020-12-01 10:08:10|4755.06|4755.06|4755.2|4755.2|4755.2|4755.2|4755.06|4755.06|0
1606817300000|2020-12-01 10:08:20|4754.73|4754.73|4752.31|4752.31|4754.73|4754.73|4752.31|4752.31|0
1606817310000|2020-12-01 10:08:30|4752.04|4752.04|4751.71|4751.71|4752.04|4752.04|4751.71|4751.71|0
1606817320000|2020-12-01 10:08:40|4751.48|4751.48|4751.48|4751.48|4752.18|4752.18|4751.48|4751.48|0
1606817330000|2020-12-01 10:08:50|4751.95|4751.95|4752.18|4752.18|4752.18|4752.18|4751.95|4751.95|0
1606817340000|2020-12-01 10:09:00|4751.71|4751.71|4753.03|4753.03|4753.03|4753.03|4751.48|4751.48|0
1606817350000|2020-12-01 10:09:10|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|0
1606817360000|2020-12-01 10:09:20|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|0
1606817390000|2020-12-01 10:09:50|4753.61|4753.61|4753.61|4753.61|4753.61|4753.61|4753.5|4753.5|0
1606817400000|2020-12-01 10:10:00|4753.88|4753.88|4755.96|4755.96|4755.96|4755.96|4753.88|4753.88|0
1606817430000|2020-12-01 10:10:30|4754.58|4754.58|4754.58|4754.58|4754.58|4754.58|4754.58|4754.58|0
1606817450000|2020-12-01 10:10:50|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|0
1606817460000|2020-12-01 10:11:00|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|4754.13|0
1606817470000|2020-12-01 10:11:10|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|0
1606817480000|2020-12-01 10:11:20|4753.21|4753.21|4753.04|4753.04|4753.21|4753.21|4753.04|4753.04|0
1606817490000|2020-12-01 10:11:30|4753.36|4753.36|4753.04|4753.04|4753.53|4753.53|4753.04|4753.04|0
1606817510000|2020-12-01 10:11:50|4753.72|4753.72|4756.11|4756.11|4756.11|4756.11|4753.72|4753.72|0
1606817520000|2020-12-01 10:12:00|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|0
1606817530000|2020-12-01 10:12:10|4756.18|4756.18|4754.87|4754.87|4756.18|4756.18|4754.75|4754.75|0
1606817550000|2020-12-01 10:12:30|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|0
1606817560000|2020-12-01 10:12:40|4756.24|4756.24|4756.83|4756.83|4756.83|4756.83|4756.24|4756.24|0
1606817570000|2020-12-01 10:12:50|4756.6|4756.6|4756.85|4756.85|4756.85|4756.85|4756.6|4756.6|0
1606817580000|2020-12-01 10:13:00|4756.5|4756.5|4756.56|4756.56|4756.56|4756.56|4756.5|4756.5|0
1606817590000|2020-12-01 10:13:10|4757.25|4757.25|4757.36|4757.36|4757.36|4757.36|4757.25|4757.25|0
1606817600000|2020-12-01 10:13:20|4757.6|4757.6|4757.6|4757.6|4757.6|4757.6|4757.6|4757.6|0
1606817610000|2020-12-01 10:13:30|4758.13|4758.13|4760.79|4760.79|4760.79|4760.79|4758.13|4758.13|0
1606817630000|2020-12-01 10:13:50|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|0
1606817640000|2020-12-01 10:14:00|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|0
1606817650000|2020-12-01 10:14:10|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|0
1606817660000|2020-12-01 10:14:20|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|0
1606817700000|2020-12-01 10:15:00|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|0
1606817710000|2020-12-01 10:15:10|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|0
1606817720000|2020-12-01 10:15:20|4760.93|4760.93|4760.69|4760.69|4760.93|4760.93|4760.69|4760.69|0
1606817730000|2020-12-01 10:15:30|4760.98|4760.98|4760.85|4760.85|4760.98|4760.98|4760.85|4760.85|0
1606817740000|2020-12-01 10:15:40|4760.98|4760.98|4760.98|4760.98|4760.98|4760.98|4760.98|4760.98|0
1606817760000|2020-12-01 10:16:00|4760.24|4760.24|4760.66|4760.66|4760.66|4760.66|4760.24|4760.24|0
1606817770000|2020-12-01 10:16:10|4761.07|4761.07|4762.1|4762.1|4762.1|4762.1|4761.07|4761.07|0
1606817780000|2020-12-01 10:16:20|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|0
1606817790000|2020-12-01 10:16:30|4762.71|4762.71|4762.71|4762.71|4762.71|4762.71|4762.71|4762.71|0
1606817800000|2020-12-01 10:16:40|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|0
1606817810000|2020-12-01 10:16:50|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|0
1606817820000|2020-12-01 10:17:00|4763.14|4763.14|4764.32|4764.32|4764.32|4764.32|4763.14|4763.14|0
1606817830000|2020-12-01 10:17:10|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|4764.38|0
1606817840000|2020-12-01 10:17:20|4763.56|4763.56|4763.47|4763.47|4763.56|4763.56|4763.23|4763.23|0
1606817850000|2020-12-01 10:17:30|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|0
1606817870000|2020-12-01 10:17:50|4765.12|4765.12|4765.12|4765.12|4765.12|4765.12|4765.12|4765.12|0
1606817880000|2020-12-01 10:18:00|4765.06|4765.06|4763.91|4763.91|4765.29|4765.29|4763.91|4763.91|0
1606817920000|2020-12-01 10:18:40|4763.97|4763.97|4763.97|4763.97|4763.97|4763.97|4763.97|4763.97|0
1606817930000|2020-12-01 10:18:50|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|0
1606817940000|2020-12-01 10:19:00|4764.54|4764.54|4764.71|4764.71|4764.71|4764.71|4764.54|4764.54|0
1606817980000|2020-12-01 10:19:40|4764.87|4764.87|4765.83|4765.83|4765.83|4765.83|4764.87|4764.87|0
1606817990000|2020-12-01 10:19:50|4766.52|4766.52|4766.52|4766.52|4766.52|4766.52|4766.52|4766.52|0
1606818000000|2020-12-01 10:20:00|4766.75|4766.75|4766.75|4766.75|4766.75|4766.75|4766.75|4766.75|0
1606818010000|2020-12-01 10:20:10|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|0
1606818030000|2020-12-01 10:20:30|4766.18|4766.18|4766.86|4766.86|4766.86|4766.86|4766.18|4766.18|0
1606818050000|2020-12-01 10:20:50|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|0
1606818060000|2020-12-01 10:21:00|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|0
1606818080000|2020-12-01 10:21:20|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|0
1606818090000|2020-12-01 10:21:30|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|0
1606818110000|2020-12-01 10:21:50|4767.43|4767.43|4768.12|4768.12|4768.12|4768.12|4767.43|4767.43|0
1606818120000|2020-12-01 10:22:00|4768.06|4768.06|4767.89|4767.89|4768.06|4768.06|4767.89|4767.89|0
1606818130000|2020-12-01 10:22:10|4767.83|4767.83|4767.14|4767.14|4767.83|4767.83|4767.14|4767.14|0
1606818140000|2020-12-01 10:22:20|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|0
1606818180000|2020-12-01 10:23:00|4767.72|4767.72|4768.79|4768.79|4768.79|4768.79|4767.72|4767.72|0
1606818190000|2020-12-01 10:23:10|4768.1|4768.1|4768.1|4768.1|4768.1|4768.1|4768.1|4768.1|0
1606818200000|2020-12-01 10:23:20|4768.43|4768.43|4770.03|4770.03|4770.03|4770.03|4768.43|4768.43|0
1606818220000|2020-12-01 10:23:40|4770.16|4770.16|4771.25|4771.25|4771.25|4771.25|4770.16|4770.16|0
1606818230000|2020-12-01 10:23:50|4771.36|4771.36|4771.76|4771.76|4771.76|4771.76|4771.36|4771.36|0
1606818240000|2020-12-01 10:24:00|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|0
1606818250000|2020-12-01 10:24:10|4772.68|4772.68|4772.68|4772.68|4772.68|4772.68|4772.68|4772.68|0
1606818270000|2020-12-01 10:24:30|4771.3|4771.3|4771.47|4771.47|4771.47|4771.47|4771.3|4771.3|0
1606818280000|2020-12-01 10:24:40|4771.59|4771.59|4771.01|4771.01|4771.59|4771.59|4771.01|4771.01|0
1606818300000|2020-12-01 10:25:00|4771.25|4771.25|4771.34|4771.34|4771.34|4771.34|4771.17|4771.17|0
1606818320000|2020-12-01 10:25:20|4771.23|4771.23|4771.34|4771.34|4771.4|4771.4|4771.23|4771.23|0
1606818330000|2020-12-01 10:25:30|4771.48|4771.48|4769.93|4769.93|4771.48|4771.48|4769.93|4769.93|0
1606818340000|2020-12-01 10:25:40|4769.81|4769.81|4768.09|4768.09|4769.81|4769.81|4768.09|4768.09|0
1606818350000|2020-12-01 10:25:50|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|0
1606818360000|2020-12-01 10:26:00|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|0
1606818370000|2020-12-01 10:26:10|4767.46|4767.46|4767.08|4767.08|4767.46|4767.46|4767.08|4767.08|0
1606818410000|2020-12-01 10:26:50|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|4767.02|0
1606818430000|2020-12-01 10:27:10|4766.85|4766.85|4765.5|4765.5|4766.85|4766.85|4765.5|4765.5|0
1606818440000|2020-12-01 10:27:20|4765.63|4765.63|4765.87|4765.87|4765.87|4765.87|4765.63|4765.63|0
1606818450000|2020-12-01 10:27:30|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|0
1606818460000|2020-12-01 10:27:40|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|0
1606818470000|2020-12-01 10:27:50|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|0
1606818480000|2020-12-01 10:28:00|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|0
1606818500000|2020-12-01 10:28:20|4765.18|4765.18|4765.24|4765.24|4765.24|4765.24|4765.18|4765.18|0
1606818520000|2020-12-01 10:28:40|4765.93|4765.93|4766.88|4766.88|4766.88|4766.88|4765.93|4765.93|0
1606818550000|2020-12-01 10:29:10|4767.45|4767.45|4767.58|4767.58|4767.58|4767.58|4767.45|4767.45|0
1606818560000|2020-12-01 10:29:20|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|0
1606818570000|2020-12-01 10:29:30|4769.01|4769.01|4768.23|4768.23|4769.07|4769.07|4768.23|4768.23|0
1606818580000|2020-12-01 10:29:40|4768.46|4768.46|4768.51|4768.51|4768.51|4768.51|4768.46|4768.46|0
1606818600000|2020-12-01 10:30:00|4768.18|4768.18|4769.56|4769.56|4769.56|4769.56|4768.18|4768.18|0
1606818610000|2020-12-01 10:30:10|4770.29|4770.29|4768.91|4768.91|4770.29|4770.29|4768.91|4768.91|0
1606818620000|2020-12-01 10:30:20|4768.78|4768.78|4768.67|4768.67|4768.78|4768.78|4768.62|4768.62|0
1606818630000|2020-12-01 10:30:30|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|4769.36|0
1606818650000|2020-12-01 10:30:50|4769.2|4769.2|4769.03|4769.03|4769.2|4769.2|4769.03|4769.03|0
1606818670000|2020-12-01 10:31:10|4769.72|4769.72|4769.72|4769.72|4769.72|4769.72|4769.72|4769.72|0
1606818680000|2020-12-01 10:31:20|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|0
1606818690000|2020-12-01 10:31:30|4769.2|4769.2|4768.35|4768.35|4769.2|4769.2|4768.28|4768.28|0
1606818710000|2020-12-01 10:31:50|4769.04|4769.04|4768.81|4768.81|4769.04|4769.04|4768.81|4768.81|0
1606818720000|2020-12-01 10:32:00|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|0
1606818740000|2020-12-01 10:32:20|4768|4768|4768|4768|4768|4768|4768|4768|0
1606818750000|2020-12-01 10:32:30|4767.32|4767.32|4767.76|4767.76|4767.76|4767.76|4767.07|4767.07|0
1606818780000|2020-12-01 10:33:00|4767.99|4767.99|4768.92|4768.92|4768.92|4768.92|4767.99|4767.99|0
1606818820000|2020-12-01 10:33:40|4768.98|4768.98|4769.44|4769.44|4769.44|4769.44|4768.98|4768.98|0
1606818830000|2020-12-01 10:33:50|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|0
1606818840000|2020-12-01 10:34:00|4769.85|4769.85|4769.51|4769.51|4769.85|4769.85|4769.51|4769.51|0
1606818860000|2020-12-01 10:34:20|4770.2|4770.2|4769.35|4769.35|4770.2|4770.2|4769.35|4769.35|0
1606818900000|2020-12-01 10:35:00|4769.52|4769.52|4769.57|4769.57|4769.57|4769.57|4769.52|4769.52|0
1606818910000|2020-12-01 10:35:10|4769.34|4769.34|4769.61|4769.61|4769.61|4769.61|4769.34|4769.34|0
1606818930000|2020-12-01 10:35:30|4769.74|4769.74|4770.43|4770.43|4770.43|4770.43|4769.74|4769.74|0
1606818960000|2020-12-01 10:36:00|4770.54|4770.54|4770.66|4770.66|4770.66|4770.66|4770.54|4770.54|0
1606818970000|2020-12-01 10:36:10|4770.79|4770.79|4771.04|4771.04|4771.04|4771.04|4770.79|4770.79|0
1606818990000|2020-12-01 10:36:30|4771.12|4771.12|4769.05|4769.05|4771.12|4771.12|4769.05|4769.05|0
1606819000000|2020-12-01 10:36:40|4769.74|4769.74|4769.88|4769.88|4769.88|4769.88|4769.74|4769.74|0
1606819020000|2020-12-01 10:37:00|4769.19|4769.19|4768.63|4768.63|4769.19|4769.19|4768.55|4768.55|0
1606819030000|2020-12-01 10:37:10|4768.74|4768.74|4768.15|4768.15|4768.74|4768.74|4768.05|4768.05|0
1606819040000|2020-12-01 10:37:20|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|0
1606819050000|2020-12-01 10:37:30|4766.55|4766.55|4766.78|4766.78|4766.78|4766.78|4766.55|4766.55|0
1606819060000|2020-12-01 10:37:40|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|4766.67|0
1606819080000|2020-12-01 10:38:00|4766.43|4766.43|4766.2|4766.2|4766.43|4766.43|4766.2|4766.2|0
1606819090000|2020-12-01 10:38:10|4765.96|4765.96|4765.73|4765.73|4765.96|4765.96|4765.73|4765.73|0
1606819120000|2020-12-01 10:38:40|4765.5|4765.5|4765.5|4765.5|4765.5|4765.5|4765.5|4765.5|0
1606819130000|2020-12-01 10:38:50|4766.19|4766.19|4765.91|4765.91|4766.19|4766.19|4765.91|4765.91|0
1606819140000|2020-12-01 10:39:00|4766.14|4766.14|4765.91|4765.91|4766.14|4766.14|4765.91|4765.91|0
1606819160000|2020-12-01 10:39:20|4765.64|4765.64|4765.64|4765.64|4765.64|4765.64|4765.64|4765.64|0
1606819170000|2020-12-01 10:39:30|4764.96|4764.96|4764.96|4764.96|4764.96|4764.96|4764.96|4764.96|0
1606819180000|2020-12-01 10:39:40|4764.27|4764.27|4764.27|4764.27|4764.27|4764.27|4764.27|4764.27|0
1606819190000|2020-12-01 10:39:50|4763.94|4763.94|4763.17|4763.17|4763.94|4763.94|4763.17|4763.17|0
1606819200000|2020-12-01 10:40:00|4763.04|4763.04|4762.98|4762.98|4763.04|4763.04|4762.98|4762.98|0
1606819210000|2020-12-01 10:40:10|4763.51|4763.51|4763.38|4763.38|4763.51|4763.51|4763.38|4763.38|0
1606819220000|2020-12-01 10:40:20|4763.46|4763.46|4764.3|4764.3|4764.3|4764.3|4763.38|4763.38|0
1606819230000|2020-12-01 10:40:30|4763.61|4763.61|4763.51|4763.51|4763.61|4763.61|4763.38|4763.38|0
1606819260000|2020-12-01 10:41:00|4763.43|4763.43|4763.03|4763.03|4763.43|4763.43|4763.03|4763.03|0
1606819330000|2020-12-01 10:42:10|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|0
1606819340000|2020-12-01 10:42:20|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|0
1606819350000|2020-12-01 10:42:30|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|0
1606819390000|2020-12-01 10:43:10|4763|4763|4763|4763|4763|4763|4763|4763|0
1606819400000|2020-12-01 10:43:20|4762.76|4762.76|4762.65|4762.65|4762.76|4762.76|4762.65|4762.65|0
1606819410000|2020-12-01 10:43:30|4762.51|4762.51|4762.51|4762.51|4762.51|4762.51|4762.51|4762.51|0
1606819440000|2020-12-01 10:44:00|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|4762.75|0
1606819450000|2020-12-01 10:44:10|4763.43|4763.43|4764.04|4764.04|4764.04|4764.04|4763.43|4763.43|0
1606819500000|2020-12-01 10:45:00|4764.73|4764.73|4764.62|4764.62|4764.73|4764.73|4764.62|4764.62|0
1606819510000|2020-12-01 10:45:10|4764.67|4764.67|4764.67|4764.67|4764.67|4764.67|4764.67|4764.67|0
1606819530000|2020-12-01 10:45:30|4765.36|4765.36|4765.36|4765.36|4765.36|4765.36|4765.36|4765.36|0
1606819540000|2020-12-01 10:45:40|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|0
1606819560000|2020-12-01 10:46:00|4766.97|4766.97|4768.04|4768.04|4768.04|4768.04|4766.97|4766.97|0
1606819570000|2020-12-01 10:46:10|4768.28|4768.28|4768.88|4768.88|4768.96|4768.96|4768.28|4768.28|0
1606819590000|2020-12-01 10:46:30|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|0
1606819600000|2020-12-01 10:46:40|4768.48|4768.48|4768.48|4768.48|4768.48|4768.48|4768.48|4768.48|0
1606819620000|2020-12-01 10:47:00|4768.75|4768.75|4768.75|4768.75|4768.75|4768.75|4768.75|4768.75|0
1606819640000|2020-12-01 10:47:20|4768.06|4768.06|4767.51|4767.51|4768.06|4768.06|4767.37|4767.37|0
1606819650000|2020-12-01 10:47:30|4767.57|4767.57|4767.57|4767.57|4767.57|4767.57|4767.57|4767.57|0
1606819660000|2020-12-01 10:47:40|4767.43|4767.43|4767.7|4767.7|4767.7|4767.7|4767.43|4767.43|0
1606819670000|2020-12-01 10:47:50|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|0
1606819680000|2020-12-01 10:48:00|4767.89|4767.89|4769.27|4769.27|4769.27|4769.27|4767.89|4767.89|0
1606819720000|2020-12-01 10:48:40|4769.95|4769.95|4770.38|4770.38|4770.38|4770.38|4769.95|4769.95|0
1606819740000|2020-12-01 10:49:00|4771.07|4771.07|4771.36|4771.36|4771.36|4771.36|4771.07|4771.07|0
1606819770000|2020-12-01 10:49:30|4771.59|4771.59|4771.82|4771.82|4771.82|4771.82|4771.59|4771.59|0
1606819780000|2020-12-01 10:49:40|4771.59|4771.59|4771.59|4771.59|4771.59|4771.59|4771.59|4771.59|0
1606819800000|2020-12-01 10:50:00|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|4770.9|0
1606819810000|2020-12-01 10:50:10|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|0
1606819820000|2020-12-01 10:50:20|4770.45|4770.45|4771.14|4771.14|4771.14|4771.14|4770.45|4770.45|0
1606819830000|2020-12-01 10:50:30|4771.37|4771.37|4771.54|4771.54|4771.54|4771.54|4771.37|4771.37|0
1606819840000|2020-12-01 10:50:40|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|0
1606819850000|2020-12-01 10:50:50|4771.84|4771.84|4773.75|4773.75|4774.02|4774.02|4771.84|4771.84|0
1606819860000|2020-12-01 10:51:00|4773.07|4773.07|4772.75|4772.75|4773.07|4773.07|4772.75|4772.75|0
1606819870000|2020-12-01 10:51:10|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|0
1606819880000|2020-12-01 10:51:20|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|0
1606819900000|2020-12-01 10:51:40|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|0
1606819910000|2020-12-01 10:51:50|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|0
1606819920000|2020-12-01 10:52:00|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|4772.71|0
1606819930000|2020-12-01 10:52:10|4773.4|4773.4|4773.4|4773.4|4773.4|4773.4|4773.4|4773.4|0
1606819940000|2020-12-01 10:52:20|4773.8|4773.8|4773.8|4773.8|4773.8|4773.8|4773.8|4773.8|0
1606819960000|2020-12-01 10:52:40|4773.69|4773.69|4773.52|4773.52|4773.69|4773.69|4773.34|4773.34|0
1606819970000|2020-12-01 10:52:50|4774.2|4774.2|4774.89|4774.89|4774.89|4774.89|4774.2|4774.2|0
1606819980000|2020-12-01 10:53:00|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|4774.72|0
1606820000000|2020-12-01 10:53:20|4775.41|4775.41|4775.76|4775.76|4775.76|4775.76|4775.41|4775.41|0
1606820010000|2020-12-01 10:53:30|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|0
1606820020000|2020-12-01 10:53:40|4776.29|4776.29|4775.79|4775.79|4776.29|4776.29|4775.79|4775.79|0
1606820040000|2020-12-01 10:54:00|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|0
1606820050000|2020-12-01 10:54:10|4774.47|4774.47|4775.85|4775.85|4775.85|4775.85|4774.47|4774.47|0
1606820100000|2020-12-01 10:55:00|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|0
1606820120000|2020-12-01 10:55:20|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|4776.04|0
1606820130000|2020-12-01 10:55:30|4774.9|4774.9|4774.21|4774.21|4774.9|4774.9|4774.21|4774.21|0
1606820150000|2020-12-01 10:55:50|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|0
1606820160000|2020-12-01 10:56:00|4773.71|4773.71|4773.54|4773.54|4773.71|4773.71|4773.54|4773.54|0
1606820200000|2020-12-01 10:56:40|4774.23|4774.23|4775.4|4775.4|4775.4|4775.4|4774.23|4774.23|0
1606820220000|2020-12-01 10:57:00|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|0
1606820230000|2020-12-01 10:57:10|4776.42|4776.42|4775.8|4775.8|4776.58|4776.58|4775.8|4775.8|0
1606820250000|2020-12-01 10:57:30|4775.89|4775.89|4775.38|4775.38|4775.89|4775.89|4775.38|4775.38|0
1606820260000|2020-12-01 10:57:40|4774.69|4774.69|4774.69|4774.69|4774.69|4774.69|4774.69|4774.69|0
1606820280000|2020-12-01 10:58:00|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|4775.06|0
1606820320000|2020-12-01 10:58:40|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|4774.66|0
1606820340000|2020-12-01 10:59:00|4775.34|4775.34|4775.51|4775.51|4775.51|4775.51|4775.34|4775.34|0
1606820350000|2020-12-01 10:59:10|4776.2|4776.2|4776.84|4776.84|4776.89|4776.89|4776.2|4776.2|0
1606820390000|2020-12-01 10:59:50|4776.92|4776.92|4776.92|4776.92|4776.92|4776.92|4776.92|4776.92|0
1606820400000|2020-12-01 11:00:00|4776.69|4776.69|4776.61|4776.61|4776.69|4776.69|4776.61|4776.61|0
1606820450000|2020-12-01 11:00:50|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|4776.72|0
1606820460000|2020-12-01 11:01:00|4776.89|4776.89|4776.89|4776.89|4776.89|4776.89|4776.89|4776.89|0
1606820470000|2020-12-01 11:01:10|4776.2|4776.2|4774.85|4774.85|4776.2|4776.2|4774.85|4774.85|0
1606820480000|2020-12-01 11:01:20|4774.93|4774.93|4774.85|4774.85|4775.18|4775.18|4774.85|4774.85|0
1606820490000|2020-12-01 11:01:30|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|0
1606820500000|2020-12-01 11:01:40|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|0
1606820520000|2020-12-01 11:02:00|4774.51|4774.51|4774.51|4774.51|4774.51|4774.51|4774.51|4774.51|0
1606820530000|2020-12-01 11:02:10|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|4774.39|0
1606820570000|2020-12-01 11:02:50|4774.51|4774.51|4774.64|4774.64|4774.64|4774.64|4774.51|4774.51|0
1606820590000|2020-12-01 11:03:10|4773.95|4773.95|4773.9|4773.9|4773.95|4773.95|4773.9|4773.9|0
1606820600000|2020-12-01 11:03:20|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|4773.21|0
1606820610000|2020-12-01 11:03:30|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|4771.83|0
1606820630000|2020-12-01 11:03:50|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|0
1606820650000|2020-12-01 11:04:10|4771.85|4771.85|4770.65|4770.65|4771.85|4771.85|4770.65|4770.65|0
1606820670000|2020-12-01 11:04:30|4770.73|4770.73|4771.42|4771.42|4771.42|4771.42|4770.73|4770.73|0
1606820690000|2020-12-01 11:04:50|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|0
1606820700000|2020-12-01 11:05:00|4772.03|4772.03|4771.61|4771.61|4772.03|4772.03|4771.61|4771.61|0
1606820710000|2020-12-01 11:05:10|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|0
1606820720000|2020-12-01 11:05:20|4771.63|4771.63|4771.63|4771.63|4771.63|4771.63|4771.63|4771.63|0
1606820740000|2020-12-01 11:05:40|4771.76|4771.76|4771.89|4771.89|4771.89|4771.89|4771.76|4771.76|0
1606820760000|2020-12-01 11:06:00|4772.16|4772.16|4770.92|4770.92|4772.3|4772.3|4770.92|4770.92|0
1606820770000|2020-12-01 11:06:10|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|4770.52|0
1606820790000|2020-12-01 11:06:30|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|0
1606820800000|2020-12-01 11:06:40|4770.56|4770.56|4770.06|4770.06|4770.56|4770.56|4770.06|4770.06|0
1606820810000|2020-12-01 11:06:50|4769.9|4769.9|4769.3|4769.3|4769.9|4769.9|4769.13|4769.13|0
1606820820000|2020-12-01 11:07:00|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|0
1606820840000|2020-12-01 11:07:20|4769.24|4769.24|4769.93|4769.93|4769.93|4769.93|4769.24|4769.24|0
1606820860000|2020-12-01 11:07:40|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|0
1606820870000|2020-12-01 11:07:50|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|0
1606820890000|2020-12-01 11:08:10|4769.13|4769.13|4768.86|4768.86|4769.13|4769.13|4768.86|4768.86|0
1606820900000|2020-12-01 11:08:20|4768.63|4768.63|4769.32|4769.32|4769.32|4769.32|4768.63|4768.63|0
1606820930000|2020-12-01 11:08:50|4769.49|4769.49|4769.49|4769.49|4769.49|4769.49|4769.49|4769.49|0
1606820940000|2020-12-01 11:09:00|4769.6|4769.6|4769.85|4769.85|4769.85|4769.85|4769.6|4769.6|0
1606820950000|2020-12-01 11:09:10|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|0
1606820960000|2020-12-01 11:09:20|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|0
1606820980000|2020-12-01 11:09:40|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|0
1606821000000|2020-12-01 11:10:00|4770.02|4770.02|4769.71|4769.71|4770.02|4770.02|4769.71|4769.71|0
1606821010000|2020-12-01 11:10:10|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|0
1606821020000|2020-12-01 11:10:20|4770.35|4770.35|4769.75|4769.75|4770.35|4770.35|4769.75|4769.75|0
1606821040000|2020-12-01 11:10:40|4770.02|4770.02|4770.02|4770.02|4770.02|4770.02|4770.02|4770.02|0
1606821050000|2020-12-01 11:10:50|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1606821100000|2020-12-01 11:11:40|4768.87|4768.87|4769.56|4769.56|4769.56|4769.56|4768.87|4768.87|0
1606821110000|2020-12-01 11:11:50|4769.33|4769.33|4769.33|4769.33|4769.33|4769.33|4769.33|4769.33|0
1606821120000|2020-12-01 11:12:00|4769.39|4769.39|4769.25|4769.25|4769.39|4769.39|4769.25|4769.25|0
1606821140000|2020-12-01 11:12:20|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|0
1606821150000|2020-12-01 11:12:30|4769.83|4769.83|4769.83|4769.83|4769.83|4769.83|4769.83|4769.83|0
1606821190000|2020-12-01 11:13:10|4769.74|4769.74|4769.74|4769.74|4769.74|4769.74|4769.74|4769.74|0
1606821220000|2020-12-01 11:13:40|4769.66|4769.66|4769.58|4769.58|4769.66|4769.66|4769.58|4769.58|0
1606821250000|2020-12-01 11:14:10|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|0
1606821260000|2020-12-01 11:14:20|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|0
1606821270000|2020-12-01 11:14:30|4769.74|4769.74|4769.9|4769.9|4770.07|4770.07|4769.74|4769.74|0
1606821280000|2020-12-01 11:14:40|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|0
1606821320000|2020-12-01 11:15:20|4768.53|4768.53|4768.58|4768.58|4768.58|4768.58|4768.53|4768.53|0
1606821330000|2020-12-01 11:15:30|4768.72|4768.72|4769.52|4769.52|4769.52|4769.52|4768.72|4768.72|0
1606821340000|2020-12-01 11:15:40|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|0
1606821350000|2020-12-01 11:15:50|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|0
1606821370000|2020-12-01 11:16:10|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|4770.06|0
1606821380000|2020-12-01 11:16:20|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|0
1606821390000|2020-12-01 11:16:30|4770.4|4770.4|4771.09|4771.09|4771.09|4771.09|4770.4|4770.4|0
1606821410000|2020-12-01 11:16:50|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|0
1606821430000|2020-12-01 11:17:10|4771.22|4771.22|4771.03|4771.03|4771.22|4771.22|4771.03|4771.03|0
1606821440000|2020-12-01 11:17:20|4770.98|4770.98|4770.63|4770.63|4770.98|4770.98|4770.63|4770.63|0
1606821450000|2020-12-01 11:17:30|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|0
1606821460000|2020-12-01 11:17:40|4769.02|4769.02|4769.02|4769.02|4769.02|4769.02|4769.02|4769.02|0
1606821470000|2020-12-01 11:17:50|4769.71|4769.71|4770.4|4770.4|4770.4|4770.4|4769.71|4769.71|0
1606821480000|2020-12-01 11:18:00|4770.36|4770.36|4770.36|4770.36|4770.36|4770.36|4770.36|4770.36|0
1606821530000|2020-12-01 11:18:50|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|0
1606821540000|2020-12-01 11:19:00|4771.82|4771.82|4772.22|4772.22|4772.22|4772.22|4771.65|4771.65|0
1606821560000|2020-12-01 11:19:20|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|0
1606821570000|2020-12-01 11:19:30|4772.22|4772.22|4772.46|4772.46|4772.46|4772.46|4772.22|4772.22|0
1606821580000|2020-12-01 11:19:40|4772.23|4772.23|4772.23|4772.23|4772.23|4772.23|4772.23|4772.23|0
1606821590000|2020-12-01 11:19:50|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|4772.4|0
1606821600000|2020-12-01 11:20:00|4772.52|4772.52|4772.25|4772.25|4772.52|4772.52|4772.25|4772.25|0
1606821620000|2020-12-01 11:20:20|4772.42|4772.42|4772.42|4772.42|4772.42|4772.42|4772.42|4772.42|0
1606821630000|2020-12-01 11:20:30|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|0
1606821650000|2020-12-01 11:20:50|4771.15|4771.15|4771.01|4771.01|4771.15|4771.15|4771.01|4771.01|0
1606821660000|2020-12-01 11:21:00|4770.32|4770.32|4769.64|4769.64|4770.32|4770.32|4769.64|4769.64|0
1606821670000|2020-12-01 11:21:10|4769.4|4769.4|4769.54|4769.54|4769.54|4769.54|4769.4|4769.4|0
1606821710000|2020-12-01 11:21:50|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|0
1606821740000|2020-12-01 11:22:20|4769.97|4769.97|4769.97|4769.97|4769.97|4769.97|4769.97|4769.97|0
1606821750000|2020-12-01 11:22:30|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|0
1606821770000|2020-12-01 11:22:50|4770.09|4770.09|4770.09|4770.09|4770.09|4770.09|4770.09|4770.09|0
1606821800000|2020-12-01 11:23:20|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|0
1606821820000|2020-12-01 11:23:40|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|0
1606821830000|2020-12-01 11:23:50|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|0
1606821840000|2020-12-01 11:24:00|4769.78|4769.78|4767.77|4767.77|4769.78|4769.78|4767.77|4767.77|0
1606821890000|2020-12-01 11:24:50|4767.08|4767.08|4767.77|4767.77|4767.77|4767.77|4767.08|4767.08|0
1606821900000|2020-12-01 11:25:00|4768.54|4768.54|4768.46|4768.46|4768.54|4768.54|4768.46|4768.46|0
1606821910000|2020-12-01 11:25:10|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|4768.69|0
1606821920000|2020-12-01 11:25:20|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|0
1606821960000|2020-12-01 11:26:00|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|0
1606821970000|2020-12-01 11:26:10|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|0
1606822020000|2020-12-01 11:27:00|4769.81|4769.81|4769.58|4769.58|4769.81|4769.81|4769.58|4769.58|0
1606822040000|2020-12-01 11:27:20|4769.71|4769.71|4770.6|4770.6|4770.6|4770.6|4769.71|4769.71|0
1606822050000|2020-12-01 11:27:30|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1606822060000|2020-12-01 11:27:40|4770.94|4770.94|4769.99|4769.99|4770.94|4770.94|4769.99|4769.99|0
1606822080000|2020-12-01 11:28:00|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|0
1606822100000|2020-12-01 11:28:20|4769.47|4769.47|4769.36|4769.36|4769.47|4769.47|4769.36|4769.36|0
1606822110000|2020-12-01 11:28:30|4770.04|4770.04|4770.04|4770.04|4770.04|4770.04|4770.04|4770.04|0
1606822120000|2020-12-01 11:28:40|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|0
1606822170000|2020-12-01 11:29:30|4770.04|4770.04|4770.16|4770.16|4770.16|4770.16|4770.04|4770.04|0
1606822180000|2020-12-01 11:29:40|4770.04|4770.04|4770.04|4770.04|4770.04|4770.04|4770.04|4770.04|0
1606822200000|2020-12-01 11:30:00|4769.58|4769.58|4770.81|4770.81|4770.81|4770.81|4769.58|4769.58|0
1606822210000|2020-12-01 11:30:10|4770.93|4770.93|4771.17|4771.17|4771.17|4771.17|4770.93|4770.93|0
1606822230000|2020-12-01 11:30:30|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|0
1606822240000|2020-12-01 11:30:40|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|4772.13|0
1606822250000|2020-12-01 11:30:50|4772.05|4772.05|4772.05|4772.05|4772.05|4772.05|4772.05|4772.05|0
1606822260000|2020-12-01 11:31:00|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|0
1606822270000|2020-12-01 11:31:10|4772.5|4772.5|4772.5|4772.5|4772.5|4772.5|4772.5|4772.5|0
1606822280000|2020-12-01 11:31:20|4772.39|4772.39|4772.39|4772.39|4772.39|4772.39|4772.39|4772.39|0
1606822300000|2020-12-01 11:31:40|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|0
1606822310000|2020-12-01 11:31:50|4772.5|4772.5|4772.5|4772.5|4772.5|4772.5|4772.5|4772.5|0
1606822320000|2020-12-01 11:32:00|4772.85|4772.85|4774.23|4774.23|4774.91|4774.91|4772.85|4772.85|0
1606822330000|2020-12-01 11:32:10|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|4774.36|0
1606822340000|2020-12-01 11:32:20|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|0
1606822350000|2020-12-01 11:32:30|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|0
1606822360000|2020-12-01 11:32:40|4775.07|4775.07|4775.07|4775.07|4775.07|4775.07|4775.07|4775.07|0
1606822370000|2020-12-01 11:32:50|4775.47|4775.47|4775.47|4775.47|4775.47|4775.47|4775.47|4775.47|0
1606822380000|2020-12-01 11:33:00|4775.74|4775.74|4775.66|4775.66|4775.82|4775.82|4775.66|4775.66|0
1606822400000|2020-12-01 11:33:20|4775.6|4775.6|4775.71|4775.71|4775.71|4775.71|4775.2|4775.2|0
1606822430000|2020-12-01 11:33:50|4776.4|4776.4|4776.55|4776.55|4777.09|4777.09|4776.4|4776.4|0
1606822440000|2020-12-01 11:34:00|4776.39|4776.39|4776.39|4776.39|4776.39|4776.39|4776.39|4776.39|0
1606822470000|2020-12-01 11:34:30|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|4776.26|0
1606822490000|2020-12-01 11:34:50|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|0
1606822520000|2020-12-01 11:35:20|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|0
1606822570000|2020-12-01 11:36:10|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|0
1606822590000|2020-12-01 11:36:30|4776.02|4776.02|4776.82|4776.82|4776.96|4776.96|4776.02|4776.02|0
1606822610000|2020-12-01 11:36:50|4776.59|4776.59|4776.3|4776.3|4776.59|4776.59|4776.3|4776.3|0
1606822620000|2020-12-01 11:37:00|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|4775.9|4775.9|0
1606822640000|2020-12-01 11:37:20|4776.82|4776.82|4776.82|4776.82|4776.82|4776.82|4776.82|4776.82|0
1606822650000|2020-12-01 11:37:30|4776.9|4776.9|4776.05|4776.05|4777.23|4777.23|4776.05|4776.05|0
1606822660000|2020-12-01 11:37:40|4775.97|4775.97|4776.05|4776.05|4776.13|4776.13|4775.97|4775.97|0
1606822670000|2020-12-01 11:37:50|4775.97|4775.97|4776.66|4776.66|4776.66|4776.66|4775.97|4775.97|0
1606822710000|2020-12-01 11:38:30|4776.43|4776.43|4776.54|4776.54|4776.54|4776.54|4776.43|4776.43|0
1606822730000|2020-12-01 11:38:50|4776.71|4776.71|4776.43|4776.43|4776.71|4776.71|4776.43|4776.43|0
1606822750000|2020-12-01 11:39:10|4776.19|4776.19|4774.59|4774.59|4776.19|4776.19|4774.59|4774.59|0
1606822760000|2020-12-01 11:39:20|4775.27|4775.27|4775.22|4775.22|4775.27|4775.27|4775.16|4775.16|0
1606822770000|2020-12-01 11:39:30|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|0
1606822780000|2020-12-01 11:39:40|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|4775.22|0
1606822790000|2020-12-01 11:39:50|4775.38|4775.38|4775.88|4775.88|4775.88|4775.88|4775.38|4775.38|0
1606822800000|2020-12-01 11:40:00|4775.8|4775.8|4776.03|4776.03|4776.03|4776.03|4775.8|4775.8|0
1606822810000|2020-12-01 11:40:10|4776.36|4776.36|4776.36|4776.36|4776.36|4776.36|4776.36|4776.36|0
1606822820000|2020-12-01 11:40:20|4776.48|4776.48|4777.25|4777.25|4777.25|4777.25|4776.48|4776.48|0
1606822870000|2020-12-01 11:41:10|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|0
1606822920000|2020-12-01 11:42:00|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|0
1606822940000|2020-12-01 11:42:20|4775.47|4775.47|4775.34|4775.34|4775.47|4775.47|4775.34|4775.34|0
1606822950000|2020-12-01 11:42:30|4775.39|4775.39|4775.34|4775.34|4775.39|4775.39|4775.34|4775.34|0
1606822970000|2020-12-01 11:42:50|4775.22|4775.22|4775.28|4775.28|4775.28|4775.28|4775.22|4775.22|0
1606822980000|2020-12-01 11:43:00|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|4775.39|0
1606822990000|2020-12-01 11:43:10|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|4775.26|0
1606823040000|2020-12-01 11:44:00|4774.57|4774.57|4773.89|4773.89|4774.57|4774.57|4773.89|4773.89|0
1606823050000|2020-12-01 11:44:10|4773.77|4773.77|4773.71|4773.71|4773.77|4773.77|4773.71|4773.71|0
1606823060000|2020-12-01 11:44:20|4773.47|4773.47|4772.82|4772.82|4773.47|4773.47|4772.82|4772.82|0
1606823070000|2020-12-01 11:44:30|4772.69|4772.69|4772.69|4772.69|4772.69|4772.69|4772.69|4772.69|0
1606823080000|2020-12-01 11:44:40|4772.55|4772.55|4770.91|4770.91|4772.55|4772.55|4770.91|4770.91|0
1606823090000|2020-12-01 11:44:50|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|0
1606823100000|2020-12-01 11:45:00|4769.74|4769.74|4769.66|4769.66|4769.74|4769.74|4769.66|4769.66|0
1606823110000|2020-12-01 11:45:10|4769.58|4769.58|4769.58|4769.58|4769.58|4769.58|4769.58|4769.58|0
1606823120000|2020-12-01 11:45:20|4768.83|4768.83|4769.36|4769.36|4769.36|4769.36|4768.83|4768.83|0
1606823130000|2020-12-01 11:45:30|4769.5|4769.5|4769.5|4769.5|4769.5|4769.5|4769.5|4769.5|0
1606823140000|2020-12-01 11:45:40|4770.19|4770.19|4770.13|4770.13|4770.19|4770.19|4770.13|4770.13|0
1606823150000|2020-12-01 11:45:50|4770.46|4770.46|4770.46|4770.46|4770.46|4770.46|4770.46|4770.46|0
1606823160000|2020-12-01 11:46:00|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|4770.69|0
1606823170000|2020-12-01 11:46:10|4771.09|4771.09|4771.23|4771.23|4771.23|4771.23|4771.09|4771.09|0
1606823180000|2020-12-01 11:46:20|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|4771.36|0
1606823190000|2020-12-01 11:46:30|4771.61|4771.61|4772.29|4772.29|4772.29|4772.29|4771.61|4771.61|0
1606823230000|2020-12-01 11:47:10|4772.18|4772.18|4770.8|4770.8|4772.18|4772.18|4770.8|4770.8|0
1606823240000|2020-12-01 11:47:20|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|0
1606823250000|2020-12-01 11:47:30|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1606823260000|2020-12-01 11:47:40|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|4770.94|0
1606823270000|2020-12-01 11:47:50|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|0
1606823280000|2020-12-01 11:48:00|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|0
1606823300000|2020-12-01 11:48:20|4771.06|4771.06|4771.06|4771.06|4771.17|4771.17|4771.06|4771.06|0
1606823310000|2020-12-01 11:48:30|4771.46|4771.46|4772.47|4772.47|4772.55|4772.55|4771.33|4771.33|0
1606823320000|2020-12-01 11:48:40|4772.73|4772.73|4772.73|4772.73|4772.73|4772.73|4772.73|4772.73|0
1606823330000|2020-12-01 11:48:50|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|0
1606823340000|2020-12-01 11:49:00|4771.91|4771.91|4772.65|4772.65|4772.65|4772.65|4771.91|4771.91|0
1606823350000|2020-12-01 11:49:10|4773.57|4773.57|4773.57|4773.57|4773.57|4773.57|4773.57|4773.57|0
1606823360000|2020-12-01 11:49:20|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|0
1606823370000|2020-12-01 11:49:30|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|0
1606823390000|2020-12-01 11:49:50|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|4773.2|0
1606823400000|2020-12-01 11:50:00|4773.34|4773.34|4773.61|4773.61|4773.61|4773.61|4773.34|4773.34|0
1606823410000|2020-12-01 11:50:10|4773.75|4773.75|4773.75|4773.75|4773.75|4773.75|4773.75|4773.75|0
1606823420000|2020-12-01 11:50:20|4773.06|4773.06|4772.52|4772.52|4773.06|4773.06|4772.39|4772.39|0
1606823430000|2020-12-01 11:50:30|4772.47|4772.47|4772.47|4772.47|4772.47|4772.47|4772.47|4772.47|0
1606823440000|2020-12-01 11:50:40|4772.52|4772.52|4772.52|4772.52|4772.52|4772.52|4772.52|4772.52|0
1606823460000|2020-12-01 11:51:00|4772.47|4772.47|4772.41|4772.41|4772.47|4772.47|4772.41|4772.41|0
1606823470000|2020-12-01 11:51:10|4772.29|4772.29|4770.92|4770.92|4772.29|4772.29|4770.92|4770.92|0
1606823480000|2020-12-01 11:51:20|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|4770.65|0
1606823500000|2020-12-01 11:51:40|4770.49|4770.49|4769.57|4769.57|4770.49|4770.49|4769.57|4769.57|0
1606823510000|2020-12-01 11:51:50|4769.3|4769.3|4769.3|4769.3|4769.3|4769.3|4769.3|4769.3|0
1606823540000|2020-12-01 11:52:20|4769.99|4769.99|4769.16|4769.16|4769.99|4769.99|4769.16|4769.16|0
1606823550000|2020-12-01 11:52:30|4769.22|4769.22|4770.14|4770.14|4770.14|4770.14|4769.22|4769.22|0
1606823570000|2020-12-01 11:52:50|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|4770.31|0
1606823580000|2020-12-01 11:53:00|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|0
1606823610000|2020-12-01 11:53:30|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|0
1606823640000|2020-12-01 11:54:00|4770.5|4770.5|4770.5|4770.5|4770.5|4770.5|4770.5|4770.5|0
1606823650000|2020-12-01 11:54:10|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|0
1606823670000|2020-12-01 11:54:30|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|0
1606823680000|2020-12-01 11:54:40|4769.87|4769.87|4769.19|4769.19|4769.87|4769.87|4769.19|4769.19|0
1606823690000|2020-12-01 11:54:50|4769.87|4769.87|4769.87|4769.87|4769.87|4769.87|4769.87|4769.87|0
1606823720000|2020-12-01 11:55:20|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|0
1606823730000|2020-12-01 11:55:30|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|0
1606823750000|2020-12-01 11:55:50|4769.07|4769.07|4768.43|4768.43|4769.07|4769.07|4768.43|4768.43|0
1606823770000|2020-12-01 11:56:10|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|0
1606823790000|2020-12-01 11:56:30|4767.22|4767.22|4767.28|4767.28|4767.28|4767.28|4767.22|4767.22|0
1606823800000|2020-12-01 11:56:40|4767.34|4767.34|4766.65|4766.65|4767.34|4767.34|4766.65|4766.65|0
1606823830000|2020-12-01 11:57:10|4766.78|4766.78|4767.73|4767.73|4767.79|4767.79|4766.78|4766.78|0
1606823860000|2020-12-01 11:57:40|4767.86|4767.86|4767.63|4767.63|4767.86|4767.86|4767.63|4767.63|0
1606823870000|2020-12-01 11:57:50|4766.95|4766.95|4766.95|4766.95|4766.95|4766.95|4766.95|4766.95|0
1606823880000|2020-12-01 11:58:00|4766.71|4766.71|4766.71|4766.71|4766.71|4766.71|4766.71|4766.71|0
1606823910000|2020-12-01 11:58:30|4766.03|4766.03|4766.03|4766.03|4766.03|4766.03|4766.03|4766.03|0
1606823930000|2020-12-01 11:58:50|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|0
1606823950000|2020-12-01 11:59:10|4767.29|4767.29|4766.6|4766.6|4767.29|4767.29|4765.91|4765.91|0
1606823960000|2020-12-01 11:59:20|4765.91|4765.91|4765.56|4765.56|4765.91|4765.91|4765.56|4765.56|0
1606823970000|2020-12-01 11:59:30|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|4764.87|0
1606823980000|2020-12-01 11:59:40|4764.64|4764.64|4764.77|4764.77|4764.77|4764.77|4764.64|4764.64|0
1606823990000|2020-12-01 11:59:50|4765.01|4765.01|4765.41|4765.41|4765.41|4765.41|4765.01|4765.01|0
1606824000000|2020-12-01 12:00:00|4765.68|4765.68|4765.6|4765.6|4765.68|4765.68|4765.6|4765.6|0
1606824010000|2020-12-01 12:00:10|4765.43|4765.43|4765.77|4765.77|4765.77|4765.77|4765.37|4765.37|0
1606824020000|2020-12-01 12:00:20|4765.83|4765.83|4765.83|4765.83|4765.83|4765.83|4765.83|4765.83|0
1606824030000|2020-12-01 12:00:30|4766.51|4766.51|4767.47|4767.47|4767.47|4767.47|4766.51|4766.51|0
1606824070000|2020-12-01 12:01:10|4768.16|4768.16|4769.46|4769.46|4769.53|4769.53|4768.16|4768.16|0
1606824080000|2020-12-01 12:01:20|4769.86|4769.86|4769.91|4769.91|4769.91|4769.91|4769.86|4769.86|0
1606824090000|2020-12-01 12:01:30|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|4769.31|0
1606824110000|2020-12-01 12:01:50|4769.47|4769.47|4770.2|4770.2|4770.2|4770.2|4769.47|4769.47|0
1606824120000|2020-12-01 12:02:00|4770.89|4770.89|4770.83|4770.83|4770.89|4770.89|4770.83|4770.83|0
1606824130000|2020-12-01 12:02:10|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|0
1606824150000|2020-12-01 12:02:30|4771.15|4771.15|4771.28|4771.28|4771.28|4771.28|4771.15|4771.15|0
1606824160000|2020-12-01 12:02:40|4771.17|4771.17|4771.11|4771.11|4771.17|4771.17|4771.11|4771.11|0
1606824170000|2020-12-01 12:02:50|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|4771.8|0
1606824180000|2020-12-01 12:03:00|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|0
1606824190000|2020-12-01 12:03:10|4771.25|4771.25|4771.25|4771.25|4771.25|4771.25|4771.25|4771.25|0
1606824210000|2020-12-01 12:03:30|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|0
1606824220000|2020-12-01 12:03:40|4771.27|4771.27|4771.19|4771.19|4771.27|4771.27|4771.19|4771.19|0
1606824240000|2020-12-01 12:04:00|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|0
1606824250000|2020-12-01 12:04:10|4771.46|4771.46|4771.59|4771.59|4771.59|4771.59|4771.46|4771.46|0
1606824260000|2020-12-01 12:04:20|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|4771.72|0
1606824270000|2020-12-01 12:04:30|4772.41|4772.41|4772.64|4772.64|4772.64|4772.64|4772.41|4772.41|0
1606824290000|2020-12-01 12:04:50|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|0
1606824300000|2020-12-01 12:05:00|4772.26|4772.26|4772.53|4772.53|4772.53|4772.53|4772.26|4772.26|0
1606824310000|2020-12-01 12:05:10|4772.13|4772.13|4772.53|4772.53|4772.53|4772.53|4772.13|4772.13|0
1606824320000|2020-12-01 12:05:20|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|0
1606824330000|2020-12-01 12:05:30|4773.11|4773.11|4772.86|4772.86|4773.11|4773.11|4772.86|4772.86|0
1606824350000|2020-12-01 12:05:50|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|0
1606824360000|2020-12-01 12:06:00|4772.92|4772.92|4772.79|4772.79|4772.92|4772.92|4772.79|4772.79|0
1606824370000|2020-12-01 12:06:10|4772.55|4772.55|4772.55|4772.55|4772.55|4772.55|4772.55|4772.55|0
1606824380000|2020-12-01 12:06:20|4772.79|4772.79|4772.79|4772.79|4772.79|4772.79|4772.79|4772.79|0
1606824390000|2020-12-01 12:06:30|4772.84|4772.84|4772.62|4772.62|4772.84|4772.84|4772.62|4772.62|0
1606824400000|2020-12-01 12:06:40|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|4772.67|0
1606824440000|2020-12-01 12:07:20|4772.51|4772.51|4772.51|4772.51|4772.51|4772.51|4772.51|4772.51|0
1606824450000|2020-12-01 12:07:30|4772.39|4772.39|4772.39|4772.39|4772.39|4772.39|4772.39|4772.39|0
1606824460000|2020-12-01 12:07:40|4772.56|4772.56|4772.56|4772.56|4772.56|4772.56|4772.56|4772.56|0
1606824480000|2020-12-01 12:08:00|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|4772.44|0
1606824490000|2020-12-01 12:08:10|4772.36|4772.36|4772.36|4772.36|4772.36|4772.36|4772.36|4772.36|0
1606824550000|2020-12-01 12:09:10|4772.63|4772.63|4771.64|4771.64|4772.63|4772.63|4771.64|4771.64|0
1606824560000|2020-12-01 12:09:20|4771.77|4771.77|4771.54|4771.54|4771.77|4771.77|4771.54|4771.54|0
1606824610000|2020-12-01 12:10:10|4771.3|4771.3|4771.14|4771.14|4771.3|4771.3|4771.14|4771.14|0
1606824640000|2020-12-01 12:10:40|4771.22|4771.22|4770.89|4770.89|4771.22|4771.22|4770.89|4770.89|0
1606824650000|2020-12-01 12:10:50|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|0
1606824680000|2020-12-01 12:11:20|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|4769.98|0
1606824720000|2020-12-01 12:12:00|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|0
1606824750000|2020-12-01 12:12:30|4770.61|4770.61|4770.61|4770.61|4770.61|4770.61|4770.61|4770.61|0
1606824790000|2020-12-01 12:13:10|4769.68|4769.68|4768.99|4768.99|4769.68|4769.68|4768.99|4768.99|0
1606824860000|2020-12-01 12:14:20|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|0
1606824870000|2020-12-01 12:14:30|4769.62|4769.62|4769.76|4769.76|4769.76|4769.76|4769.62|4769.62|0
1606824890000|2020-12-01 12:14:50|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|0
1606824900000|2020-12-01 12:15:00|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.08|4769.08|0
1606824910000|2020-12-01 12:15:10|4769.08|4769.08|4769.25|4769.25|4769.25|4769.25|4769.08|4769.08|0
1606824920000|2020-12-01 12:15:20|4769.01|4769.01|4768.8|4768.8|4769.01|4769.01|4768.8|4768.8|0
1606824950000|2020-12-01 12:15:50|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|0
1606824980000|2020-12-01 12:16:20|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|0
1606825030000|2020-12-01 12:17:10|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|0
1606825040000|2020-12-01 12:17:20|4771.02|4771.02|4770.76|4770.76|4771.42|4771.42|4770.76|4770.76|0
1606825050000|2020-12-01 12:17:30|4770.25|4770.25|4770.02|4770.02|4770.25|4770.25|4770.02|4770.02|0
1606825060000|2020-12-01 12:17:40|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|4770.08|0
1606825070000|2020-12-01 12:17:50|4770.18|4770.18|4769.36|4769.36|4770.18|4770.18|4769.36|4769.36|0
1606825080000|2020-12-01 12:18:00|4769.49|4769.49|4770.53|4770.53|4770.53|4770.53|4769.49|4769.49|0
1606825100000|2020-12-01 12:18:20|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|4769.84|0
1606825110000|2020-12-01 12:18:30|4769.71|4769.71|4769.49|4769.49|4769.71|4769.71|4769.49|4769.49|0
1606825130000|2020-12-01 12:18:50|4768.12|4768.12|4768.12|4768.12|4768.12|4768.12|4768.12|4768.12|0
1606825140000|2020-12-01 12:19:00|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1606825150000|2020-12-01 12:19:10|4767.25|4767.25|4766.78|4766.78|4767.25|4767.25|4766.78|4766.78|0
1606825160000|2020-12-01 12:19:20|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|4766.38|0
1606825170000|2020-12-01 12:19:30|4765.93|4765.93|4765.16|4765.16|4765.93|4765.93|4765.16|4765.16|0
1606825200000|2020-12-01 12:20:00|4764.93|4764.93|4764.08|4764.08|4764.93|4764.93|4764.08|4764.08|0
1606825210000|2020-12-01 12:20:10|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|4763.39|0
1606825240000|2020-12-01 12:20:40|4763.12|4763.12|4763.12|4763.12|4763.12|4763.12|4763.12|4763.12|0
1606825260000|2020-12-01 12:21:00|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|0
1606825270000|2020-12-01 12:21:10|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|4760.89|0
1606825290000|2020-12-01 12:21:30|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|0
1606825310000|2020-12-01 12:21:50|4760.93|4760.93|4760.84|4760.84|4760.93|4760.93|4760.84|4760.84|0
1606825320000|2020-12-01 12:22:00|4760.61|4760.61|4760.69|4760.69|4760.69|4760.69|4760.61|4760.61|0
1606825330000|2020-12-01 12:22:10|4760.77|4760.77|4761.08|4761.08|4761.08|4761.08|4760.77|4760.77|0
1606825340000|2020-12-01 12:22:20|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|0
1606825350000|2020-12-01 12:22:30|4761.85|4761.85|4761.29|4761.29|4761.85|4761.85|4761.16|4761.16|0
1606825360000|2020-12-01 12:22:40|4761.38|4761.38|4761.54|4761.54|4761.54|4761.54|4761.38|4761.38|0
1606825370000|2020-12-01 12:22:50|4761.66|4761.66|4761.66|4761.66|4761.66|4761.66|4761.66|4761.66|0
1606825390000|2020-12-01 12:23:10|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|0
1606825400000|2020-12-01 12:23:20|4761.57|4761.57|4761.66|4761.66|4761.66|4761.66|4761.33|4761.33|0
1606825410000|2020-12-01 12:23:30|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|4761.9|0
1606825440000|2020-12-01 12:24:00|4762.59|4762.59|4762.59|4762.59|4762.59|4762.59|4762.59|4762.59|0
1606825450000|2020-12-01 12:24:10|4762.34|4762.34|4761.66|4761.66|4762.34|4762.34|4761.66|4761.66|0
1606825460000|2020-12-01 12:24:20|4761.49|4761.49|4760.72|4760.72|4761.49|4761.49|4760.72|4760.72|0
1606825470000|2020-12-01 12:24:30|4760.56|4760.56|4760.48|4760.48|4760.56|4760.56|4760.48|4760.48|0
1606825480000|2020-12-01 12:24:40|4758.61|4758.61|4758.39|4758.39|4758.69|4758.69|4758.39|4758.39|0
1606825490000|2020-12-01 12:24:50|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|0
1606825530000|2020-12-01 12:25:30|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|4757.79|0
1606825540000|2020-12-01 12:25:40|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|0
1606825560000|2020-12-01 12:26:00|4757.42|4757.42|4756.73|4756.73|4757.42|4757.42|4756.73|4756.73|0
1606825590000|2020-12-01 12:26:30|4756.04|4756.04|4755.96|4755.96|4756.04|4756.04|4755.96|4755.96|0
1606825600000|2020-12-01 12:26:40|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|0
1606825610000|2020-12-01 12:26:50|4755.97|4755.97|4755.97|4755.97|4755.97|4755.97|4755.97|4755.97|0
1606825620000|2020-12-01 12:27:00|4755.8|4755.8|4754.43|4754.43|4755.8|4755.8|4754.43|4754.43|0
1606825630000|2020-12-01 12:27:10|4754.16|4754.16|4753.23|4753.23|4754.16|4754.16|4753.23|4753.23|0
1606825640000|2020-12-01 12:27:20|4752.54|4752.54|4752.54|4752.54|4752.54|4752.54|4752.54|4752.54|0
1606825660000|2020-12-01 12:27:40|4752.48|4752.48|4752.48|4752.48|4752.48|4752.48|4752.48|4752.48|0
1606825680000|2020-12-01 12:28:00|4752.25|4752.25|4752.25|4752.25|4752.25|4752.25|4752.25|4752.25|0
1606825690000|2020-12-01 12:28:10|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|0
1606825700000|2020-12-01 12:28:20|4751.5|4751.5|4749.73|4749.73|4751.5|4751.5|4749.73|4749.73|0
1606825710000|2020-12-01 12:28:30|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|0
1606825720000|2020-12-01 12:28:40|4750.25|4750.25|4748.24|4748.24|4750.25|4750.25|4748.24|4748.24|0
1606825730000|2020-12-01 12:28:50|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|0
1606825740000|2020-12-01 12:29:00|4747.79|4747.79|4744.81|4744.81|4747.79|4747.79|4744.81|4744.81|0
1606825750000|2020-12-01 12:29:10|4745.5|4745.5|4745.73|4745.73|4745.73|4745.73|4745.5|4745.5|0
1606825760000|2020-12-01 12:29:20|4746.41|4746.41|4747.1|4747.1|4747.1|4747.1|4746.41|4746.41|0
1606825770000|2020-12-01 12:29:30|4746.41|4746.41|4746.41|4746.41|4746.41|4746.41|4746.41|4746.41|0
1606825780000|2020-12-01 12:29:40|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|0
1606825790000|2020-12-01 12:29:50|4746|4746|4744.86|4744.86|4746.24|4746.24|4744.86|4744.86|0
1606825800000|2020-12-01 12:30:00|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1606825810000|2020-12-01 12:30:10|4745.38|4745.38|4745.92|4745.92|4745.92|4745.92|4745.38|4745.38|0
1606825820000|2020-12-01 12:30:20|4746.15|4746.15|4747.59|4747.59|4747.59|4747.59|4746.15|4746.15|0
1606825830000|2020-12-01 12:30:30|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|0
1606825840000|2020-12-01 12:30:40|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|0
1606825870000|2020-12-01 12:31:10|4748.48|4748.48|4748.95|4748.95|4748.95|4748.95|4748.48|4748.48|0
1606825890000|2020-12-01 12:31:30|4749.64|4749.64|4750.33|4750.33|4750.33|4750.33|4749.64|4749.64|0
1606825900000|2020-12-01 12:31:40|4750.46|4750.46|4751.94|4751.94|4751.94|4751.94|4750.46|4750.46|0
1606825910000|2020-12-01 12:31:50|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|0
1606825920000|2020-12-01 12:32:00|4752.71|4752.71|4754.92|4754.92|4754.92|4754.92|4752.71|4752.71|0
1606825930000|2020-12-01 12:32:10|4754.75|4754.75|4754.67|4754.67|4754.75|4754.75|4754.59|4754.59|0
1606825940000|2020-12-01 12:32:20|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|0
1606825950000|2020-12-01 12:32:30|4754.61|4754.61|4753.41|4753.41|4754.61|4754.61|4753.41|4753.41|0
1606825960000|2020-12-01 12:32:40|4752.94|4752.94|4753.17|4753.17|4753.17|4753.17|4752.94|4752.94|0
1606826000000|2020-12-01 12:33:20|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|0
1606826020000|2020-12-01 12:33:40|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|0
1606826030000|2020-12-01 12:33:50|4754.93|4754.93|4756.71|4756.71|4756.71|4756.71|4754.93|4754.93|0
1606826040000|2020-12-01 12:34:00|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|4757.4|0
1606826070000|2020-12-01 12:34:30|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|0
1606826080000|2020-12-01 12:34:40|4757.5|4757.5|4757.66|4757.66|4757.77|4757.77|4757.5|4757.5|0
1606826090000|2020-12-01 12:34:50|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|0
1606826100000|2020-12-01 12:35:00|4758.29|4758.29|4758.29|4758.29|4758.29|4758.29|4758.29|4758.29|0
1606826110000|2020-12-01 12:35:10|4758.46|4758.46|4758.46|4758.46|4758.46|4758.46|4758.46|4758.46|0
1606826130000|2020-12-01 12:35:30|4757.08|4757.08|4756.45|4756.45|4757.08|4757.08|4756.45|4756.45|0
1606826140000|2020-12-01 12:35:40|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|0
1606826170000|2020-12-01 12:36:10|4757.83|4757.83|4758.43|4758.43|4758.6|4758.6|4757.83|4757.83|0
1606826180000|2020-12-01 12:36:20|4758.35|4758.35|4759.04|4759.04|4759.04|4759.04|4758.35|4758.35|0
1606826240000|2020-12-01 12:37:20|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|0
1606826250000|2020-12-01 12:37:30|4758.48|4758.48|4759.47|4759.47|4759.47|4759.47|4758.48|4758.48|0
1606826260000|2020-12-01 12:37:40|4759.63|4759.63|4759.63|4759.63|4759.63|4759.63|4759.63|4759.63|0
1606826270000|2020-12-01 12:37:50|4760.32|4760.32|4759.23|4759.23|4760.32|4760.32|4759.23|4759.23|0
1606826280000|2020-12-01 12:38:00|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|4759.92|0
1606826290000|2020-12-01 12:38:10|4760.19|4760.19|4760.45|4760.45|4760.45|4760.45|4760.19|4760.19|0
1606826300000|2020-12-01 12:38:20|4760.54|4760.54|4761.19|4761.19|4761.42|4761.42|4760.54|4760.54|0
1606826320000|2020-12-01 12:38:40|4761.13|4761.13|4761.29|4761.29|4761.34|4761.34|4761.08|4761.08|0
1606826340000|2020-12-01 12:39:00|4761.7|4761.7|4762.65|4762.65|4762.65|4762.65|4761.7|4761.7|0
1606826350000|2020-12-01 12:39:10|4763.34|4763.34|4763.81|4763.81|4763.81|4763.81|4763.34|4763.34|0
1606826380000|2020-12-01 12:39:40|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|0
1606826400000|2020-12-01 12:40:00|4764.19|4764.19|4765.03|4765.03|4765.03|4765.03|4764.19|4764.19|0
1606826410000|2020-12-01 12:40:10|4764.34|4764.34|4765.2|4765.2|4765.2|4765.2|4764.34|4764.34|0
1606826420000|2020-12-01 12:40:20|4765.89|4765.89|4765.89|4765.89|4765.89|4765.89|4765.89|4765.89|0
1606826430000|2020-12-01 12:40:30|4765.62|4765.62|4765.22|4765.22|4765.62|4765.62|4765.22|4765.22|0
1606826460000|2020-12-01 12:41:00|4765.28|4765.28|4765.33|4765.33|4765.33|4765.33|4765.28|4765.28|0
1606826470000|2020-12-01 12:41:10|4763.43|4763.43|4763.29|4763.29|4763.43|4763.43|4763.29|4763.29|0
1606826490000|2020-12-01 12:41:30|4763.53|4763.53|4764.21|4764.21|4764.21|4764.21|4763.53|4763.53|0
1606826500000|2020-12-01 12:41:40|4763.53|4763.53|4762.84|4762.84|4763.53|4763.53|4762.84|4762.84|0
1606826560000|2020-12-01 12:42:40|4762.78|4762.78|4762.78|4762.78|4762.78|4762.78|4762.78|4762.78|0
1606826580000|2020-12-01 12:43:00|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|0
1606826600000|2020-12-01 12:43:20|4764.86|4764.86|4764.97|4764.97|4764.97|4764.97|4764.86|4764.86|0
1606826610000|2020-12-01 12:43:30|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|0
1606826620000|2020-12-01 12:43:40|4766.23|4766.23|4766.23|4766.23|4766.23|4766.23|4766.23|4766.23|0
1606826630000|2020-12-01 12:43:50|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|0
1606826640000|2020-12-01 12:44:00|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|0
1606826690000|2020-12-01 12:44:50|4766.04|4766.04|4764.67|4764.67|4766.04|4766.04|4764.67|4764.67|0
1606826710000|2020-12-01 12:45:10|4764.83|4764.83|4765|4765|4765|4765|4764.83|4764.83|0
1606826720000|2020-12-01 12:45:20|4764.31|4764.31|4764.07|4764.07|4764.31|4764.31|4764.07|4764.07|0
1606826770000|2020-12-01 12:46:10|4762.7|4762.7|4762.7|4762.7|4762.7|4762.7|4762.7|4762.7|0
1606826780000|2020-12-01 12:46:20|4762.64|4762.64|4761.9|4761.9|4762.64|4762.64|4761.9|4761.9|0
1606826790000|2020-12-01 12:46:30|4762.03|4762.03|4761.63|4761.63|4762.17|4762.17|4761.63|4761.63|0
1606826800000|2020-12-01 12:46:40|4761.8|4761.8|4761.8|4761.8|4761.8|4761.8|4761.8|4761.8|0
1606826810000|2020-12-01 12:46:50|4762.49|4762.49|4763.26|4763.26|4763.26|4763.26|4762.49|4762.49|0
1606826850000|2020-12-01 12:47:30|4762.96|4762.96|4761.66|4761.66|4762.96|4762.96|4761.66|4761.66|0
1606826870000|2020-12-01 12:47:50|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|0
1606826880000|2020-12-01 12:48:00|4762.59|4762.59|4762.59|4762.59|4762.59|4762.59|4762.59|4762.59|0
1606826890000|2020-12-01 12:48:10|4762.51|4762.51|4762.74|4762.74|4762.74|4762.74|4762.51|4762.51|0
1606826910000|2020-12-01 12:48:30|4762.97|4762.97|4762.97|4762.97|4762.97|4762.97|4762.97|4762.97|0
1606826920000|2020-12-01 12:48:40|4762.8|4762.8|4762.74|4762.74|4762.8|4762.8|4762.74|4762.74|0
1606826930000|2020-12-01 12:48:50|4763.28|4763.28|4766.11|4766.11|4767.41|4767.41|4763.28|4763.28|0
1606826940000|2020-12-01 12:49:00|4764.74|4764.74|4764.74|4764.74|4764.74|4764.74|4764.74|4764.74|0
1606826960000|2020-12-01 12:49:20|4764.49|4764.49|4764.49|4764.49|4764.49|4764.49|4764.49|4764.49|0
1606826980000|2020-12-01 12:49:40|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|4764.62|0
1606826990000|2020-12-01 12:49:50|4764.87|4764.87|4763.5|4763.5|4764.87|4764.87|4763.5|4763.5|0
1606827000000|2020-12-01 12:50:00|4763.73|4763.73|4764.18|4764.18|4764.42|4764.42|4763.73|4763.73|0
1606827010000|2020-12-01 12:50:10|4764.3|4764.3|4764.3|4764.3|4764.3|4764.3|4764.3|4764.3|0
1606827020000|2020-12-01 12:50:20|4764.43|4764.43|4764.57|4764.57|4764.57|4764.57|4764.43|4764.43|0
1606827030000|2020-12-01 12:50:30|4764.43|4764.43|4764.43|4764.43|4764.43|4764.43|4764.43|4764.43|0
1606827070000|2020-12-01 12:51:10|4764.3|4764.3|4763.39|4763.39|4764.35|4764.35|4763.39|4763.39|0
1606827080000|2020-12-01 12:51:20|4763.26|4763.26|4763.26|4763.26|4763.26|4763.26|4763.26|4763.26|0
1606827090000|2020-12-01 12:51:30|4763.03|4763.03|4762.91|4762.91|4763.03|4763.03|4762.91|4762.91|0
1606827100000|2020-12-01 12:51:40|4762.83|4762.83|4762.33|4762.33|4762.99|4762.99|4762.33|4762.33|0
1606827110000|2020-12-01 12:51:50|4762.09|4762.09|4759.01|4759.01|4762.09|4762.09|4759.01|4759.01|0
1606827120000|2020-12-01 12:52:00|4758.61|4758.61|4758.38|4758.38|4758.61|4758.61|4758.38|4758.38|0
1606827140000|2020-12-01 12:52:20|4759.07|4759.07|4758.64|4758.64|4759.07|4759.07|4758.64|4758.64|0
1606827150000|2020-12-01 12:52:30|4759.32|4759.32|4759.49|4759.49|4759.49|4759.49|4759.32|4759.32|0
1606827160000|2020-12-01 12:52:40|4758.8|4758.8|4757.43|4757.43|4758.8|4758.8|4757.43|4757.43|0
1606827180000|2020-12-01 12:53:00|4758.8|4758.8|4759.27|4759.27|4759.27|4759.27|4758.8|4758.8|0
1606827190000|2020-12-01 12:53:10|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|0
1606827210000|2020-12-01 12:53:30|4760.04|4760.04|4760.04|4760.04|4760.04|4760.04|4760.04|4760.04|0
1606827220000|2020-12-01 12:53:40|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|0
1606827240000|2020-12-01 12:54:00|4761.19|4761.19|4760.5|4760.5|4761.19|4761.19|4760.5|4760.5|0
1606827250000|2020-12-01 12:54:10|4759.82|4759.82|4759.82|4759.82|4759.82|4759.82|4759.82|4759.82|0
1606827270000|2020-12-01 12:54:30|4760.22|4760.22|4760.22|4760.22|4760.22|4760.22|4760.22|4760.22|0
1606827300000|2020-12-01 12:55:00|4760.91|4760.91|4760.38|4760.38|4761.76|4761.76|4760.38|4760.38|0
1606827320000|2020-12-01 12:55:20|4760.5|4760.5|4760.5|4760.5|4760.5|4760.5|4760.5|4760.5|0
1606827330000|2020-12-01 12:55:30|4761.18|4761.18|4761.92|4761.92|4761.92|4761.92|4761.18|4761.18|0
1606827340000|2020-12-01 12:55:40|4761.69|4761.69|4762.55|4762.55|4762.55|4762.55|4761.69|4761.69|0
1606827350000|2020-12-01 12:55:50|4762.68|4762.68|4763.37|4763.37|4763.37|4763.37|4762.68|4762.68|0
1606827360000|2020-12-01 12:56:00|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|0
1606827370000|2020-12-01 12:56:10|4761.31|4761.31|4761.84|4761.84|4761.84|4761.84|4761.16|4761.16|0
1606827390000|2020-12-01 12:56:30|4761.96|4761.96|4760.7|4760.7|4761.96|4761.96|4760.7|4760.7|0
1606827410000|2020-12-01 12:56:50|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1606827420000|2020-12-01 12:57:00|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|4761.25|0
1606827430000|2020-12-01 12:57:10|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1606827450000|2020-12-01 12:57:30|4760.64|4760.64|4760.48|4760.48|4761.33|4761.33|4760.4|4760.4|0
1606827460000|2020-12-01 12:57:40|4760.42|4760.42|4759.73|4759.73|4760.42|4760.42|4759.73|4759.73|0
1606827470000|2020-12-01 12:57:50|4759.82|4759.82|4759.9|4759.9|4759.9|4759.9|4759.82|4759.82|0
1606827480000|2020-12-01 12:58:00|4759.21|4759.21|4759.15|4759.15|4759.21|4759.21|4759.15|4759.15|0
1606827490000|2020-12-01 12:58:10|4759.84|4759.84|4759.84|4759.84|4759.84|4759.84|4759.84|4759.84|0
1606827540000|2020-12-01 12:59:00|4759.98|4759.98|4760.66|4760.66|4760.66|4760.66|4759.98|4759.98|0
1606827550000|2020-12-01 12:59:10|4761.35|4761.35|4761.85|4761.85|4761.85|4761.85|4761.35|4761.35|0
1606827560000|2020-12-01 12:59:20|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|0
1606827570000|2020-12-01 12:59:30|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|0
1606827580000|2020-12-01 12:59:40|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|0
1606827590000|2020-12-01 12:59:50|4760.71|4760.71|4760.71|4760.71|4760.71|4760.71|4760.71|4760.71|0
1606827600000|2020-12-01 13:00:00|4760.84|4760.84|4763.73|4763.73|4763.73|4763.73|4760.84|4760.84|0
1606827630000|2020-12-01 13:00:30|4764.41|4764.41|4765.27|4765.27|4765.27|4765.27|4764.41|4764.41|0
1606827640000|2020-12-01 13:00:40|4765.96|4765.96|4765.36|4765.36|4765.96|4765.96|4765.27|4765.27|0
1606827650000|2020-12-01 13:00:50|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|0
1606827660000|2020-12-01 13:01:00|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|0
1606827670000|2020-12-01 13:01:10|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|0
1606827680000|2020-12-01 13:01:20|4765.67|4765.67|4765.67|4765.67|4765.67|4765.67|4765.67|4765.67|0
1606827700000|2020-12-01 13:01:40|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|0
1606827760000|2020-12-01 13:02:40|4764.87|4764.87|4765.04|4765.04|4765.04|4765.04|4764.87|4764.87|0
1606827770000|2020-12-01 13:02:50|4764.35|4764.35|4765.04|4765.04|4765.04|4765.04|4764.35|4764.35|0
1606827790000|2020-12-01 13:03:10|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|0
1606827810000|2020-12-01 13:03:30|4765.28|4765.28|4766.5|4766.5|4766.77|4766.77|4765.28|4765.28|0
1606827820000|2020-12-01 13:03:40|4766.37|4766.37|4766.37|4766.37|4766.37|4766.37|4766.37|4766.37|0
1606827830000|2020-12-01 13:03:50|4766.04|4766.04|4765.71|4765.71|4766.04|4766.04|4765.71|4765.71|0
1606827850000|2020-12-01 13:04:10|4766.4|4766.4|4766.4|4766.4|4766.4|4766.4|4766.4|4766.4|0
1606827860000|2020-12-01 13:04:20|4766.48|4766.48|4766.42|4766.42|4766.48|4766.48|4766.42|4766.42|0
1606827870000|2020-12-01 13:04:30|4765.5|4765.5|4764.84|4764.84|4765.5|4765.5|4764.84|4764.84|0
1606827890000|2020-12-01 13:04:50|4764.7|4764.7|4763.65|4763.65|4764.7|4764.7|4763.33|4763.33|0
1606827930000|2020-12-01 13:05:30|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|0
1606827940000|2020-12-01 13:05:40|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|0
1606827950000|2020-12-01 13:05:50|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|0
1606827960000|2020-12-01 13:06:00|4762.9|4762.9|4762.62|4762.62|4762.9|4762.9|4762.62|4762.62|0
1606827980000|2020-12-01 13:06:20|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|0
1606827990000|2020-12-01 13:06:30|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|0
1606828000000|2020-12-01 13:06:40|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|0
1606828010000|2020-12-01 13:06:50|4763.67|4763.67|4763.59|4763.59|4763.67|4763.67|4763.59|4763.59|0
1606828020000|2020-12-01 13:07:00|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|0
1606828050000|2020-12-01 13:07:30|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|0
1606828090000|2020-12-01 13:08:10|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|0
1606828100000|2020-12-01 13:08:20|4762.82|4762.82|4762.13|4762.13|4762.82|4762.82|4762.13|4762.13|0
1606828120000|2020-12-01 13:08:40|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|0
1606828150000|2020-12-01 13:09:10|4759.96|4759.96|4760.64|4760.64|4760.64|4760.64|4759.96|4759.96|0
1606828170000|2020-12-01 13:09:30|4760.78|4760.78|4760.64|4760.64|4760.78|4760.78|4760.64|4760.64|0
1606828190000|2020-12-01 13:09:50|4760.56|4760.56|4760.33|4760.33|4760.56|4760.56|4760.33|4760.33|0
1606828210000|2020-12-01 13:10:10|4760.44|4760.44|4759.75|4759.75|4760.44|4760.44|4759.75|4759.75|0
1606828240000|2020-12-01 13:10:40|4759.81|4759.81|4759.85|4759.85|4759.87|4759.87|4759.79|4759.79|0
1606828250000|2020-12-01 13:10:50|4759.16|4759.16|4758.23|4758.23|4759.16|4759.16|4758.23|4758.23|0
1606828260000|2020-12-01 13:11:00|4757.54|4757.54|4757.13|4757.13|4757.54|4757.54|4757.13|4757.13|0
1606828270000|2020-12-01 13:11:10|4756.72|4756.72|4757.68|4757.68|4757.68|4757.68|4756.72|4756.72|0
1606828290000|2020-12-01 13:11:30|4757.55|4757.55|4757.06|4757.06|4757.55|4757.55|4757.06|4757.06|0
1606828310000|2020-12-01 13:11:50|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|4755.69|0
1606828320000|2020-12-01 13:12:00|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|0
1606828330000|2020-12-01 13:12:10|4754.29|4754.29|4753.21|4753.21|4754.29|4754.29|4753.21|4753.21|0
1606828340000|2020-12-01 13:12:20|4752.67|4752.67|4752.3|4752.3|4752.67|4752.67|4752.3|4752.3|0
1606828350000|2020-12-01 13:12:30|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|0
1606828380000|2020-12-01 13:13:00|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|4752.69|0
1606828390000|2020-12-01 13:13:10|4752.45|4752.45|4751.76|4751.76|4752.45|4752.45|4751.76|4751.76|0
1606828410000|2020-12-01 13:13:30|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|4751.53|0
1606828420000|2020-12-01 13:13:40|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|4751.7|0
1606828440000|2020-12-01 13:14:00|4750.9|4750.9|4751.17|4751.17|4751.17|4751.17|4750.9|4750.9|0
1606828450000|2020-12-01 13:14:10|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|0
1606828460000|2020-12-01 13:14:20|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|0
1606828480000|2020-12-01 13:14:40|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|0
1606828500000|2020-12-01 13:15:00|4751.77|4751.77|4752.46|4752.46|4752.46|4752.46|4751.77|4751.77|0
1606828510000|2020-12-01 13:15:10|4752.86|4752.86|4752.53|4752.53|4752.86|4752.86|4752.53|4752.53|0
1606828530000|2020-12-01 13:15:30|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|0
1606828540000|2020-12-01 13:15:40|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|0
1606828550000|2020-12-01 13:15:50|4753.9|4753.9|4753.6|4753.6|4753.9|4753.9|4753.6|4753.6|0
1606828560000|2020-12-01 13:16:00|4752.91|4752.91|4752.97|4752.97|4752.97|4752.97|4752.91|4752.91|0
1606828570000|2020-12-01 13:16:10|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|0
1606828610000|2020-12-01 13:16:50|4752.85|4752.85|4752.68|4752.68|4752.85|4752.85|4752.68|4752.68|0
1606828630000|2020-12-01 13:17:10|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|0
1606828650000|2020-12-01 13:17:30|4753.1|4753.1|4753.51|4753.51|4753.51|4753.51|4753.1|4753.1|0
1606828680000|2020-12-01 13:18:00|4752.83|4752.83|4752.69|4752.69|4752.83|4752.83|4752.69|4752.69|0
1606828750000|2020-12-01 13:19:10|4752.46|4752.46|4752.56|4752.56|4752.69|4752.69|4752.46|4752.46|0
1606828760000|2020-12-01 13:19:20|4752.79|4752.79|4753.48|4753.48|4753.48|4753.48|4752.79|4752.79|0
1606828770000|2020-12-01 13:19:30|4752.79|4752.79|4752.93|4752.93|4752.93|4752.93|4752.79|4752.79|0
1606828780000|2020-12-01 13:19:40|4753.61|4753.61|4754.3|4754.3|4754.3|4754.3|4753.61|4753.61|0
1606828800000|2020-12-01 13:20:00|4754.54|4754.54|4754.78|4754.78|4754.78|4754.78|4754.54|4754.54|0
1606828820000|2020-12-01 13:20:20|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|0
1606828860000|2020-12-01 13:21:00|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|0
1606828920000|2020-12-01 13:22:00|4754.09|4754.09|4754.03|4754.03|4754.2|4754.2|4753.79|4753.79|0
1606828960000|2020-12-01 13:22:40|4754.17|4754.17|4754.03|4754.03|4754.17|4754.17|4754.03|4754.03|0
1606828970000|2020-12-01 13:22:50|4753.8|4753.8|4752.89|4752.89|4753.8|4753.8|4752.89|4752.89|0
1606828980000|2020-12-01 13:23:00|4752.56|4752.56|4751.82|4751.82|4752.64|4752.64|4751.82|4751.82|0
1606828990000|2020-12-01 13:23:10|4751.55|4751.55|4751.55|4751.55|4751.55|4751.55|4751.55|4751.55|0
1606829010000|2020-12-01 13:23:30|4751.63|4751.63|4751.63|4751.63|4751.63|4751.63|4751.63|4751.63|0
1606829020000|2020-12-01 13:23:40|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|0
1606829040000|2020-12-01 13:24:00|4751.12|4751.12|4751.14|4751.14|4751.14|4751.14|4751|4751|0
1606829050000|2020-12-01 13:24:10|4751.19|4751.19|4751.14|4751.14|4751.19|4751.19|4751.14|4751.14|0
1606829060000|2020-12-01 13:24:20|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|4751.38|0
1606829080000|2020-12-01 13:24:40|4751.47|4751.47|4751.47|4751.47|4751.47|4751.47|4751.47|4751.47|0
1606829100000|2020-12-01 13:25:00|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|0
1606829110000|2020-12-01 13:25:10|4750.72|4750.72|4750.72|4750.72|4750.72|4750.72|4750.72|4750.72|0
1606829120000|2020-12-01 13:25:20|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|4750.49|0
1606829130000|2020-12-01 13:25:30|4749.8|4749.8|4750.49|4750.49|4750.49|4750.49|4749.8|4749.8|0
1606829140000|2020-12-01 13:25:40|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|4750.54|0
1606829150000|2020-12-01 13:25:50|4750.28|4750.28|4748.9|4748.9|4750.28|4750.28|4748.9|4748.9|0
1606829160000|2020-12-01 13:26:00|4748.85|4748.85|4747.92|4747.92|4748.85|4748.85|4747.92|4747.92|0
1606829170000|2020-12-01 13:26:10|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|0
1606829180000|2020-12-01 13:26:20|4747.78|4747.78|4748.47|4748.47|4748.47|4748.47|4747.78|4747.78|0
1606829190000|2020-12-01 13:26:30|4748.59|4748.59|4748.75|4748.75|4748.75|4748.75|4748.59|4748.59|0
1606829210000|2020-12-01 13:26:50|4748.81|4748.81|4748.92|4748.92|4748.92|4748.92|4748.81|4748.81|0
1606829240000|2020-12-01 13:27:20|4748.24|4748.24|4748.24|4748.24|4748.24|4748.24|4748.24|4748.24|0
1606829270000|2020-12-01 13:27:50|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|0
1606829280000|2020-12-01 13:28:00|4749.19|4749.19|4749.54|4749.54|4749.54|4749.54|4749.19|4749.19|0
1606829290000|2020-12-01 13:28:10|4749.46|4749.46|4749.14|4749.14|4749.46|4749.46|4749.14|4749.14|0
1606829300000|2020-12-01 13:28:20|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|0
1606829310000|2020-12-01 13:28:30|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|0
1606829320000|2020-12-01 13:28:40|4750.23|4750.23|4750.81|4750.81|4750.81|4750.81|4750.23|4750.23|0
1606829330000|2020-12-01 13:28:50|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|0
1606829340000|2020-12-01 13:29:00|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|0
1606829380000|2020-12-01 13:29:40|4750.28|4750.28|4750.28|4750.28|4750.28|4750.28|4750.28|4750.28|0
1606829390000|2020-12-01 13:29:50|4750.55|4750.55|4751|4751|4751|4751|4750.55|4750.55|0
1606829400000|2020-12-01 13:30:00|4750.87|4750.87|4752.41|4752.41|4752.41|4752.41|4750.87|4750.87|0
1606829410000|2020-12-01 13:30:10|4752.64|4752.64|4753.11|4753.11|4753.11|4753.11|4752.64|4752.64|0
1606829420000|2020-12-01 13:30:20|4753.56|4753.56|4754.25|4754.25|4754.25|4754.25|4753.56|4753.56|0
1606829430000|2020-12-01 13:30:30|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|0
1606829440000|2020-12-01 13:30:40|4754.12|4754.12|4754.52|4754.52|4754.52|4754.52|4754.12|4754.12|0
1606829460000|2020-12-01 13:31:00|4754.6|4754.6|4754.44|4754.44|4754.6|4754.6|4754.44|4754.44|0
1606829480000|2020-12-01 13:31:20|4753.75|4753.75|4753.75|4753.75|4753.75|4753.75|4753.75|4753.75|0
1606829490000|2020-12-01 13:31:30|4753.06|4753.06|4752.79|4752.79|4753.06|4753.06|4752.79|4752.79|0
1606829510000|2020-12-01 13:31:50|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|4752.11|0
1606829520000|2020-12-01 13:32:00|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|4752.05|0
1606829530000|2020-12-01 13:32:10|4751.99|4751.99|4752.53|4752.53|4752.53|4752.53|4751.99|4751.99|0
1606829540000|2020-12-01 13:32:20|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|4753.21|0
1606829550000|2020-12-01 13:32:30|4753.16|4753.16|4753.39|4753.39|4753.39|4753.39|4753.16|4753.16|0
1606829560000|2020-12-01 13:32:40|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|4753.45|0
1606829570000|2020-12-01 13:32:50|4754.14|4754.14|4753.45|4753.45|4754.14|4754.14|4753.45|4753.45|0
1606829580000|2020-12-01 13:33:00|4753.71|4753.71|4753.71|4753.71|4753.71|4753.71|4753.71|4753.71|0
1606829590000|2020-12-01 13:33:10|4753.6|4753.6|4753.49|4753.49|4753.6|4753.6|4753.49|4753.49|0
1606829610000|2020-12-01 13:33:30|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|0
1606829620000|2020-12-01 13:33:40|4754.2|4754.2|4755.29|4755.29|4755.29|4755.29|4754.2|4754.2|0
1606829640000|2020-12-01 13:34:00|4755.16|4755.16|4755.02|4755.02|4755.16|4755.16|4755.02|4755.02|0
1606829650000|2020-12-01 13:34:10|4754.89|4754.89|4755.02|4755.02|4755.02|4755.02|4754.89|4754.89|0
1606829660000|2020-12-01 13:34:20|4755.14|4755.14|4755.64|4755.64|4755.64|4755.64|4755.14|4755.14|0
1606829670000|2020-12-01 13:34:30|4755.77|4755.77|4755.91|4755.91|4755.91|4755.91|4755.77|4755.77|0
1606829680000|2020-12-01 13:34:40|4756.04|4756.04|4755.35|4755.35|4756.04|4756.04|4755.35|4755.35|0
1606829690000|2020-12-01 13:34:50|4755.22|4755.22|4755.17|4755.17|4755.22|4755.22|4755.09|4755.09|0
1606829720000|2020-12-01 13:35:20|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|4755.45|0
1606829740000|2020-12-01 13:35:40|4755.05|4755.05|4755.05|4755.05|4755.05|4755.05|4755.05|4755.05|0
1606829750000|2020-12-01 13:35:50|4754.37|4754.37|4753.01|4753.01|4754.37|4754.37|4753.01|4753.01|0
1606829790000|2020-12-01 13:36:30|4753.7|4753.7|4752.33|4752.33|4753.7|4753.7|4752.33|4752.33|0
1606829820000|2020-12-01 13:37:00|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|0
1606829850000|2020-12-01 13:37:30|4751.94|4751.94|4751.17|4751.17|4751.94|4751.94|4751.17|4751.17|0
1606829880000|2020-12-01 13:38:00|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|0
1606829890000|2020-12-01 13:38:10|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|0
1606829920000|2020-12-01 13:38:40|4749.44|4749.44|4749.55|4749.55|4749.55|4749.55|4749.44|4749.44|0
1606829950000|2020-12-01 13:39:10|4749.47|4749.47|4748.09|4748.09|4749.47|4749.47|4748.09|4748.09|0
1606829970000|2020-12-01 13:39:30|4747.4|4747.4|4747.4|4747.4|4747.4|4747.4|4747.4|4747.4|0
1606829990000|2020-12-01 13:39:50|4747.35|4747.35|4746.39|4746.39|4747.35|4747.35|4746.39|4746.39|0
1606830000000|2020-12-01 13:40:00|4746.23|4746.23|4746.04|4746.04|4746.23|4746.23|4746.04|4746.04|0
1606830010000|2020-12-01 13:40:10|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|0
1606830060000|2020-12-01 13:41:00|4745.08|4745.08|4744.81|4744.81|4745.08|4745.08|4744.81|4744.81|0
1606830080000|2020-12-01 13:41:20|4745.5|4745.5|4746.19|4746.19|4746.19|4746.19|4745.5|4745.5|0
1606830100000|2020-12-01 13:41:40|4746.88|4746.88|4747.18|4747.18|4747.31|4747.31|4746.88|4746.88|0
1606830110000|2020-12-01 13:41:50|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|4747.84|0
1606830120000|2020-12-01 13:42:00|4748.53|4748.53|4748.53|4748.53|4748.53|4748.53|4748.53|4748.53|0
1606830170000|2020-12-01 13:42:50|4748.26|4748.26|4748.61|4748.61|4748.67|4748.67|4747.98|4747.98|0
1606830180000|2020-12-01 13:43:00|4748.55|4748.55|4748.61|4748.61|4748.61|4748.61|4748.55|4748.55|0
1606830190000|2020-12-01 13:43:10|4748.74|4748.74|4752.78|4752.78|4753.47|4753.47|4748.74|4748.74|0
1606830200000|2020-12-01 13:43:20|4753.47|4753.47|4754.84|4754.84|4754.84|4754.84|4752.78|4752.78|0
1606830230000|2020-12-01 13:43:50|4754.73|4754.73|4753.12|4753.12|4754.73|4754.73|4753.12|4753.12|0
1606830260000|2020-12-01 13:44:20|4753.81|4753.81|4754.5|4754.5|4754.5|4754.5|4753.81|4753.81|0
1606830270000|2020-12-01 13:44:30|4754.38|4754.38|4754.44|4754.44|4754.44|4754.44|4754.38|4754.38|0
1606830290000|2020-12-01 13:44:50|4753.75|4753.75|4753.75|4753.75|4753.75|4753.75|4753.75|4753.75|0
1606830300000|2020-12-01 13:45:00|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|0
1606830310000|2020-12-01 13:45:10|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|0
1606830330000|2020-12-01 13:45:30|4754.67|4754.67|4754.67|4754.67|4755.36|4755.36|4754.67|4754.67|0
1606830350000|2020-12-01 13:45:50|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|4755.36|0
1606830360000|2020-12-01 13:46:00|4755.13|4755.13|4755.13|4755.13|4755.13|4755.13|4755.13|4755.13|0
1606830370000|2020-12-01 13:46:10|4755.26|4755.26|4755.26|4755.26|4755.26|4755.26|4755.26|4755.26|0
1606830400000|2020-12-01 13:46:40|4754.57|4754.57|4753.88|4753.88|4754.57|4754.57|4753.88|4753.88|0
1606830420000|2020-12-01 13:47:00|4753.75|4753.75|4754.02|4754.02|4754.15|4754.15|4753.75|4753.75|0
1606830440000|2020-12-01 13:47:20|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|0
1606830450000|2020-12-01 13:47:30|4755.53|4755.53|4755.66|4755.66|4755.66|4755.66|4755.53|4755.53|0
1606830460000|2020-12-01 13:47:40|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|0
1606830480000|2020-12-01 13:48:00|4756.21|4756.21|4756.37|4756.37|4756.37|4756.37|4756.21|4756.21|0
1606830490000|2020-12-01 13:48:10|4756.29|4756.29|4756.52|4756.52|4756.52|4756.52|4756.21|4756.21|0
1606830500000|2020-12-01 13:48:20|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|0
1606830520000|2020-12-01 13:48:40|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|0
1606830530000|2020-12-01 13:48:50|4755.64|4755.64|4754.13|4754.13|4755.64|4755.64|4754.13|4754.13|0
1606830550000|2020-12-01 13:49:10|4754.82|4754.82|4754.82|4754.82|4754.82|4754.82|4754.82|4754.82|0
1606830560000|2020-12-01 13:49:20|4754.13|4754.13|4754.26|4754.26|4754.26|4754.26|4754.13|4754.13|0
1606830570000|2020-12-01 13:49:30|4754.13|4754.13|4753.21|4753.21|4754.13|4754.13|4753.21|4753.21|0
1606830630000|2020-12-01 13:50:30|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|4752.52|0
1606830640000|2020-12-01 13:50:40|4752.44|4752.44|4752.44|4752.44|4752.44|4752.44|4752.44|4752.44|0
1606830660000|2020-12-01 13:51:00|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|0
1606830680000|2020-12-01 13:51:20|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|0
1606830690000|2020-12-01 13:51:30|4752.5|4752.5|4752.25|4752.25|4752.5|4752.5|4752.25|4752.25|0
1606830710000|2020-12-01 13:51:50|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|0
1606830730000|2020-12-01 13:52:10|4753.02|4753.02|4754.19|4754.19|4754.19|4754.19|4753.02|4753.02|0
1606830740000|2020-12-01 13:52:20|4754.27|4754.27|4755.65|4755.65|4755.65|4755.65|4754.27|4754.27|0
1606830760000|2020-12-01 13:52:40|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|0
1606830770000|2020-12-01 13:52:50|4755.7|4755.7|4755.58|4755.58|4755.7|4755.7|4755.58|4755.58|0
1606830790000|2020-12-01 13:53:10|4754.75|4754.75|4753.11|4753.11|4755.02|4755.02|4753.03|4753.03|0
1606830800000|2020-12-01 13:53:20|4752.88|4752.88|4752.61|4752.61|4752.88|4752.88|4752.61|4752.61|0
1606830810000|2020-12-01 13:53:30|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|4752.74|0
1606830820000|2020-12-01 13:53:40|4752.58|4752.58|4752.64|4752.64|4752.64|4752.64|4752.58|4752.58|0
1606830830000|2020-12-01 13:53:50|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|0
1606830840000|2020-12-01 13:54:00|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|0
1606830860000|2020-12-01 13:54:20|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|0
1606830870000|2020-12-01 13:54:30|4752.55|4752.55|4752.55|4752.55|4752.55|4752.55|4752.55|4752.55|0
1606830930000|2020-12-01 13:55:30|4752.72|4752.72|4752.78|4752.78|4752.78|4752.78|4752.72|4752.72|0
1606830940000|2020-12-01 13:55:40|4753.47|4753.47|4753.47|4753.47|4753.47|4753.47|4753.47|4753.47|0
1606830950000|2020-12-01 13:55:50|4753.6|4753.6|4753.79|4753.79|4753.79|4753.79|4753.6|4753.6|0
1606830980000|2020-12-01 13:56:20|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|0
1606831010000|2020-12-01 13:56:50|4755.23|4755.23|4755.91|4755.91|4756.6|4756.6|4755.23|4755.23|0
1606831020000|2020-12-01 13:57:00|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|4753.85|0
1606831030000|2020-12-01 13:57:10|4755.23|4755.23|4755.23|4755.23|4755.23|4755.23|4755.23|4755.23|0
1606831040000|2020-12-01 13:57:20|4755.91|4755.91|4756.09|4756.09|4756.09|4756.09|4755.91|4755.91|0
1606831050000|2020-12-01 13:57:30|4755.4|4755.4|4754.48|4754.48|4755.4|4755.4|4754.48|4754.48|0
1606831070000|2020-12-01 13:57:50|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1606831080000|2020-12-01 13:58:00|4753.66|4753.66|4753.82|4753.82|4753.82|4753.82|4753.66|4753.66|0
1606831120000|2020-12-01 13:58:40|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|4754.51|0
1606831130000|2020-12-01 13:58:50|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1606831140000|2020-12-01 13:59:00|4754.05|4754.05|4754.97|4754.97|4754.97|4754.97|4754.05|4754.05|0
1606831160000|2020-12-01 13:59:20|4755.06|4755.06|4755.06|4755.06|4755.06|4755.06|4755.06|4755.06|0
1606831180000|2020-12-01 13:59:40|4755.46|4755.46|4755.32|4755.32|4755.46|4755.46|4755.32|4755.32|0
1606831190000|2020-12-01 13:59:50|4755.46|4755.46|4756.28|4756.28|4756.28|4756.28|4755.46|4755.46|0
1606831200000|2020-12-01 14:00:00|4756.15|4756.15|4755.86|4755.86|4756.15|4756.15|4755.86|4755.86|0
1606831210000|2020-12-01 14:00:10|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|4755.73|0
1606831220000|2020-12-01 14:00:20|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1606831230000|2020-12-01 14:00:30|4755.51|4755.51|4753.9|4753.9|4755.51|4755.51|4753.9|4753.9|0
1606831240000|2020-12-01 14:00:40|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|0
1606831260000|2020-12-01 14:01:00|4754.36|4754.36|4753.18|4753.18|4754.36|4754.36|4753.18|4753.18|0
1606831270000|2020-12-01 14:01:10|4753.32|4753.32|4753.45|4753.45|4753.45|4753.45|4753.32|4753.32|0
1606831290000|2020-12-01 14:01:30|4753.69|4753.69|4755.04|4755.04|4755.27|4755.27|4753.69|4753.69|0
1606831300000|2020-12-01 14:01:40|4754.81|4754.81|4754.87|4754.87|4754.87|4754.87|4754.81|4754.81|0
1606831310000|2020-12-01 14:01:50|4755|4755|4755.03|4755.03|4755.11|4755.11|4755|4755|0
1606831320000|2020-12-01 14:02:00|4754.8|4754.8|4754.8|4754.8|4754.8|4754.8|4754.8|4754.8|0
1606831330000|2020-12-01 14:02:10|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|0
1606831340000|2020-12-01 14:02:20|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|0
1606831350000|2020-12-01 14:02:30|4754.72|4754.72|4756.09|4756.09|4756.09|4756.09|4754.72|4754.72|0
1606831370000|2020-12-01 14:02:50|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|0
1606831400000|2020-12-01 14:03:20|4756.09|4756.09|4756.09|4756.09|4756.09|4756.09|4756.09|4756.09|0
1606831410000|2020-12-01 14:03:30|4756.01|4756.01|4755.05|4755.05|4756.01|4756.01|4755.05|4755.05|0
1606831420000|2020-12-01 14:03:40|4754.97|4754.97|4754.97|4754.97|4754.97|4754.97|4754.97|4754.97|0
1606831450000|2020-12-01 14:04:10|4755.09|4755.09|4754.4|4754.4|4755.09|4755.09|4754.4|4754.4|0
1606831480000|2020-12-01 14:04:40|4755.77|4755.77|4755.77|4755.77|4756.46|4756.46|4755.77|4755.77|0
1606831500000|2020-12-01 14:05:00|4755.09|4755.09|4756.86|4756.86|4756.86|4756.86|4755.09|4755.09|0
1606831510000|2020-12-01 14:05:10|4755.49|4755.49|4755.49|4755.49|4755.49|4755.49|4754.8|4754.8|0
1606831560000|2020-12-01 14:06:00|4755.35|4755.35|4755.49|4755.49|4755.49|4755.49|4755.35|4755.35|0
1606831570000|2020-12-01 14:06:10|4755.14|4755.14|4754.37|4754.37|4755.14|4755.14|4754.37|4754.37|0
1606831580000|2020-12-01 14:06:20|4755.06|4755.06|4755.06|4755.06|4755.06|4755.06|4755.06|4755.06|0
1606831590000|2020-12-01 14:06:30|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|0
1606831600000|2020-12-01 14:06:40|4754.42|4754.42|4753.73|4753.73|4754.42|4754.42|4753.73|4753.73|0
1606831620000|2020-12-01 14:07:00|4753.85|4753.85|4753.38|4753.38|4753.85|4753.85|4753.38|4753.38|0
1606831630000|2020-12-01 14:07:10|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|0
1606831640000|2020-12-01 14:07:20|4753.2|4753.2|4753.94|4753.94|4753.94|4753.94|4753.2|4753.2|0
1606831660000|2020-12-01 14:07:40|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|0
1606831680000|2020-12-01 14:08:00|4752.99|4752.99|4752.87|4752.87|4752.99|4752.99|4752.87|4752.87|0
1606831690000|2020-12-01 14:08:10|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|0
1606831720000|2020-12-01 14:08:40|4752.94|4752.94|4752.86|4752.86|4752.94|4752.94|4752.86|4752.86|0
1606831730000|2020-12-01 14:08:50|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|4752.61|0
1606831740000|2020-12-01 14:09:00|4752.55|4752.55|4751.64|4751.64|4752.55|4752.55|4751.64|4751.64|0
1606831760000|2020-12-01 14:09:20|4751.51|4751.51|4749.16|4749.16|4751.51|4751.51|4749.16|4749.16|0
1606831770000|2020-12-01 14:09:30|4749.08|4749.08|4749.76|4749.76|4749.76|4749.76|4749.08|4749.08|0
1606831780000|2020-12-01 14:09:40|4750|4750|4749.91|4749.91|4750|4750|4749.91|4749.91|0
1606831800000|2020-12-01 14:10:00|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1606831820000|2020-12-01 14:10:20|4748.99|4748.99|4748.99|4748.99|4748.99|4748.99|4748.99|4748.99|0
1606831840000|2020-12-01 14:10:40|4748.86|4748.86|4748.94|4748.94|4748.94|4748.94|4748.86|4748.86|0
1606831850000|2020-12-01 14:10:50|4749.63|4749.63|4748.67|4748.67|4749.63|4749.63|4748.67|4748.67|0
1606831860000|2020-12-01 14:11:00|4747.99|4747.99|4747.9|4747.9|4747.99|4747.99|4747.9|4747.9|0
1606831870000|2020-12-01 14:11:10|4747.64|4747.64|4747.69|4747.69|4747.69|4747.69|4747.64|4747.64|0
1606831890000|2020-12-01 14:11:30|4747.96|4747.96|4748.1|4748.1|4748.1|4748.1|4747.96|4747.96|0
1606831900000|2020-12-01 14:11:40|4748.18|4748.18|4748.06|4748.06|4748.18|4748.18|4748.06|4748.06|0
1606831910000|2020-12-01 14:11:50|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|0
1606831930000|2020-12-01 14:12:10|4747.14|4747.14|4747.14|4747.14|4747.14|4747.14|4747.14|4747.14|0
1606831940000|2020-12-01 14:12:20|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|0
1606831950000|2020-12-01 14:12:30|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|0
1606831960000|2020-12-01 14:12:40|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1606832000000|2020-12-01 14:13:20|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|4747.93|0
1606832010000|2020-12-01 14:13:30|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|0
1606832020000|2020-12-01 14:13:40|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|0
1606832040000|2020-12-01 14:14:00|4746.76|4746.76|4746.84|4746.84|4746.84|4746.84|4746.76|4746.76|0
1606832060000|2020-12-01 14:14:20|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|0
1606832090000|2020-12-01 14:14:50|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|0
1606832130000|2020-12-01 14:15:30|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|0
1606832140000|2020-12-01 14:15:40|4747.24|4747.24|4747.61|4747.61|4747.61|4747.61|4747.24|4747.24|0
1606832160000|2020-12-01 14:16:00|4746.84|4746.84|4747.2|4747.2|4747.31|4747.31|4746.84|4746.84|0
1606832170000|2020-12-01 14:16:10|4746.5|4746.5|4746.5|4746.5|4746.5|4746.5|4746.5|4746.5|0
1606832190000|2020-12-01 14:16:30|4746.58|4746.58|4746.5|4746.5|4746.58|4746.58|4746.5|4746.5|0
1606832200000|2020-12-01 14:16:40|4745.81|4745.81|4743.91|4743.91|4745.81|4745.81|4743.75|4743.75|0
1606832220000|2020-12-01 14:17:00|4744.6|4744.6|4745.97|4745.97|4745.97|4745.97|4744.6|4744.6|0
1606832240000|2020-12-01 14:17:20|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|0
1606832250000|2020-12-01 14:17:30|4745.29|4745.29|4745.92|4745.92|4745.92|4745.92|4745.29|4745.29|0
1606832260000|2020-12-01 14:17:40|4746.05|4746.05|4746.17|4746.17|4746.17|4746.17|4746.05|4746.05|0
1606832300000|2020-12-01 14:18:20|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|4746.86|0
1606832330000|2020-12-01 14:18:50|4746.49|4746.49|4746.35|4746.35|4746.49|4746.49|4746.35|4746.35|0
1606832340000|2020-12-01 14:19:00|4745.67|4745.67|4746.35|4746.35|4746.35|4746.35|4745.67|4745.67|0
1606832350000|2020-12-01 14:19:10|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|0
1606832370000|2020-12-01 14:19:30|4746.39|4746.39|4746.3|4746.3|4746.39|4746.39|4746.3|4746.3|0
1606832380000|2020-12-01 14:19:40|4746.19|4746.19|4746.06|4746.06|4746.19|4746.19|4746.06|4746.06|0
1606832390000|2020-12-01 14:19:50|4745.37|4745.37|4744.45|4744.45|4745.37|4745.37|4744.45|4744.45|0
1606832400000|2020-12-01 14:20:00|4744.12|4744.12|4743.95|4743.95|4744.18|4744.18|4743.95|4743.95|0
1606832410000|2020-12-01 14:20:10|4743.81|4743.81|4744.05|4744.05|4744.05|4744.05|4743.81|4743.81|0
1606832440000|2020-12-01 14:20:40|4743.81|4743.81|4746.56|4746.56|4746.56|4746.56|4743.81|4743.81|0
1606832450000|2020-12-01 14:20:50|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|0
1606832460000|2020-12-01 14:21:00|4746|4746|4746|4746|4746|4746|4746|4746|0
1606832470000|2020-12-01 14:21:10|4745.87|4745.87|4746.42|4746.42|4746.56|4746.56|4745.87|4745.87|0
1606832480000|2020-12-01 14:21:20|4746.65|4746.65|4745.61|4745.61|4746.65|4746.65|4745.61|4745.61|0
1606832520000|2020-12-01 14:22:00|4744.92|4744.92|4746.03|4746.03|4746.03|4746.03|4744.92|4744.92|0
1606832530000|2020-12-01 14:22:10|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|0
1606832540000|2020-12-01 14:22:20|4745.63|4745.63|4743.99|4743.99|4745.63|4745.63|4743.99|4743.99|0
1606832560000|2020-12-01 14:22:40|4744.68|4744.68|4744.52|4744.52|4744.68|4744.68|4744.52|4744.52|0
1606832570000|2020-12-01 14:22:50|4745.2|4745.2|4744.02|4744.02|4745.2|4745.2|4744.02|4744.02|0
1606832580000|2020-12-01 14:23:00|4743.78|4743.78|4744.02|4744.02|4744.02|4744.02|4743.78|4743.78|0
1606832600000|2020-12-01 14:23:20|4743.84|4743.84|4743.67|4743.67|4743.84|4743.84|4743.67|4743.67|0
1606832610000|2020-12-01 14:23:30|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|0
1606832620000|2020-12-01 14:23:40|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|0
1606832630000|2020-12-01 14:23:50|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|0
1606832640000|2020-12-01 14:24:00|4742.5|4742.5|4742.72|4742.72|4742.8|4742.8|4742.5|4742.5|0
1606832660000|2020-12-01 14:24:20|4742.85|4742.85|4742.03|4742.03|4742.85|4742.85|4742.03|4742.03|0
1606832670000|2020-12-01 14:24:30|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|4741.34|0
1606832680000|2020-12-01 14:24:40|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|4741.21|0
1606832700000|2020-12-01 14:25:00|4741.04|4741.04|4740.65|4740.65|4741.04|4741.04|4740.65|4740.65|0
1606832720000|2020-12-01 14:25:20|4741.33|4741.33|4741.05|4741.05|4741.33|4741.33|4741.05|4741.05|0
1606832740000|2020-12-01 14:25:40|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|4741.18|0
1606832750000|2020-12-01 14:25:50|4741.42|4741.42|4742.1|4742.1|4742.1|4742.1|4741.42|4741.42|0
1606832790000|2020-12-01 14:26:30|4742.27|4742.27|4743.53|4743.53|4743.53|4743.53|4742.15|4742.15|0
1606832800000|2020-12-01 14:26:40|4742.15|4742.15|4742.84|4742.84|4742.84|4742.84|4742.15|4742.15|0
1606832810000|2020-12-01 14:26:50|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1606832820000|2020-12-01 14:27:00|4741.92|4741.92|4740.44|4740.44|4741.92|4741.92|4740.44|4740.44|0
1606832840000|2020-12-01 14:27:20|4740.04|4740.04|4739.12|4739.12|4740.04|4740.04|4739.12|4739.12|0
1606832850000|2020-12-01 14:27:30|4737.74|4737.74|4738.32|4738.32|4738.32|4738.32|4737.51|4737.51|0
1606832860000|2020-12-01 14:27:40|4738.41|4738.41|4738.57|4738.57|4739.09|4739.09|4738.41|4738.41|0
1606832890000|2020-12-01 14:28:10|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|0
1606832900000|2020-12-01 14:28:20|4737.83|4737.83|4738.28|4738.28|4738.28|4738.28|4737.13|4737.13|0
1606832910000|2020-12-01 14:28:30|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|4738.41|0
1606832920000|2020-12-01 14:28:40|4738.3|4738.3|4740.6|4740.6|4740.6|4740.6|4738.3|4738.3|0
1606832930000|2020-12-01 14:28:50|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|4740.33|0
1606832940000|2020-12-01 14:29:00|4740.8|4740.8|4740.3|4740.3|4740.8|4740.8|4740.3|4740.3|0
1606832950000|2020-12-01 14:29:10|4739.61|4739.61|4738.69|4738.69|4739.61|4739.61|4738.69|4738.69|0
1606832970000|2020-12-01 14:29:30|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1606832980000|2020-12-01 14:29:40|4738.44|4738.44|4736.52|4736.52|4738.44|4738.44|4736.52|4736.52|0
1606832990000|2020-12-01 14:29:50|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|4736.28|0
1606833000000|2020-12-01 14:30:00|4737.66|4737.66|4737.13|4737.13|4737.72|4737.72|4737.03|4737.03|0
1606833010000|2020-12-01 14:30:10|4737|4737|4737|4737|4737.69|4737.69|4737|4737|0
1606833020000|2020-12-01 14:30:20|4736.83|4736.83|4737.63|4737.63|4737.63|4737.63|4736.71|4736.71|0
1606833030000|2020-12-01 14:30:30|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|4736.95|0
1606833040000|2020-12-01 14:30:40|4737.18|4737.18|4736.49|4736.49|4737.18|4737.18|4736.49|4736.49|0
1606833050000|2020-12-01 14:30:50|4736.76|4736.76|4737.45|4737.45|4737.45|4737.45|4736.76|4736.76|0
1606833060000|2020-12-01 14:31:00|4737.53|4737.53|4737.01|4737.01|4737.7|4737.7|4736.78|4736.78|0
1606833080000|2020-12-01 14:31:20|4737.7|4737.7|4738.03|4738.03|4738.03|4738.03|4737.7|4737.7|0
1606833090000|2020-12-01 14:31:30|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|4738.71|0
1606833100000|2020-12-01 14:31:40|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|0
1606833110000|2020-12-01 14:31:50|4739.51|4739.51|4738.77|4738.77|4739.51|4739.51|4738.77|4738.77|0
1606833120000|2020-12-01 14:32:00|4739.54|4739.54|4740.57|4740.57|4740.63|4740.63|4739.54|4739.54|0
1606833130000|2020-12-01 14:32:10|4740.8|4740.8|4741.22|4741.22|4741.22|4741.22|4740.8|4740.8|0
1606833140000|2020-12-01 14:32:20|4741.48|4741.48|4741.94|4741.94|4741.94|4741.94|4741.25|4741.25|0
1606833170000|2020-12-01 14:32:50|4742.4|4742.4|4742.58|4742.58|4742.58|4742.58|4742.4|4742.4|0
1606833180000|2020-12-01 14:33:00|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|4742.63|0
1606833190000|2020-12-01 14:33:10|4742.69|4742.69|4743.38|4743.38|4743.38|4743.38|4742.69|4742.69|0
1606833200000|2020-12-01 14:33:20|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|4742.69|0
1606833220000|2020-12-01 14:33:40|4744.28|4744.28|4744.15|4744.15|4744.28|4744.28|4744.15|4744.15|0
1606833230000|2020-12-01 14:33:50|4744.09|4744.09|4742.85|4742.85|4744.09|4744.09|4742.72|4742.72|0
1606833250000|2020-12-01 14:34:10|4742.93|4742.93|4743.26|4743.26|4743.26|4743.26|4742.93|4742.93|0
1606833260000|2020-12-01 14:34:20|4743.34|4743.34|4743.29|4743.29|4743.34|4743.34|4743.29|4743.29|0
1606833270000|2020-12-01 14:34:30|4743.53|4743.53|4745.41|4745.41|4745.41|4745.41|4743.53|4743.53|0
1606833280000|2020-12-01 14:34:40|4743.35|4743.35|4742.49|4742.49|4743.35|4743.35|4742.49|4742.49|0
1606833290000|2020-12-01 14:34:50|4743.18|4743.18|4743.18|4743.18|4743.18|4743.18|4741.81|4741.81|0
1606833300000|2020-12-01 14:35:00|4742.49|4742.49|4742.41|4742.41|4742.49|4742.49|4742.41|4742.41|0
1606833310000|2020-12-01 14:35:10|4743.1|4743.1|4743.79|4743.79|4743.79|4743.79|4743.1|4743.1|0
1606833320000|2020-12-01 14:35:20|4743.1|4743.1|4743.4|4743.4|4743.4|4743.4|4743.1|4743.1|0
1606833330000|2020-12-01 14:35:30|4744.77|4744.77|4745.09|4745.09|4745.09|4745.09|4744.77|4744.77|0
1606833340000|2020-12-01 14:35:40|4745.32|4745.32|4744.63|4744.63|4746.01|4746.01|4743.26|4743.26|0
1606833350000|2020-12-01 14:35:50|4745.32|4745.32|4746.01|4746.01|4746.01|4746.01|4745.32|4745.32|0
1606833360000|2020-12-01 14:36:00|4746.7|4746.7|4746.7|4746.7|4746.7|4746.7|4746.7|4746.7|0
1606833370000|2020-12-01 14:36:10|4746.61|4746.61|4746.06|4746.06|4746.61|4746.61|4745.93|4745.93|0
1606833380000|2020-12-01 14:36:20|4746.33|4746.33|4746.39|4746.39|4746.39|4746.39|4746.33|4746.33|0
1606833390000|2020-12-01 14:36:30|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|0
1606833400000|2020-12-01 14:36:40|4746.73|4746.73|4746.79|4746.79|4746.79|4746.79|4746.73|4746.73|0
1606833420000|2020-12-01 14:37:00|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|0
1606833430000|2020-12-01 14:37:10|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|4746.77|0
1606833440000|2020-12-01 14:37:20|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4745.4|4745.4|0
1606833480000|2020-12-01 14:38:00|4745.4|4745.4|4744.71|4744.71|4745.4|4745.4|4744.71|4744.71|0
1606833490000|2020-12-01 14:38:10|4744.53|4744.53|4744.27|4744.27|4744.53|4744.53|4744.27|4744.27|0
1606833500000|2020-12-01 14:38:20|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|0
1606833510000|2020-12-01 14:38:30|4741.97|4741.97|4742.78|4742.78|4742.78|4742.78|4741.41|4741.41|0
1606833520000|2020-12-01 14:38:40|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|0
1606833530000|2020-12-01 14:38:50|4741.35|4741.35|4740.95|4740.95|4741.35|4741.35|4740.95|4740.95|0
1606833540000|2020-12-01 14:39:00|4740.87|4740.87|4741.06|4741.06|4741.11|4741.11|4740.87|4740.87|0
1606833570000|2020-12-01 14:39:30|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|0
1606833590000|2020-12-01 14:39:50|4739.69|4739.69|4739.33|4739.33|4739.69|4739.69|4739.24|4739.24|0
1606833600000|2020-12-01 14:40:00|4739.45|4739.45|4739.76|4739.76|4739.76|4739.76|4739.37|4739.37|0
1606833620000|2020-12-01 14:40:20|4739.63|4739.63|4738.61|4738.61|4739.63|4739.63|4738.61|4738.61|0
1606833640000|2020-12-01 14:40:40|4739.29|4739.29|4741.36|4741.36|4741.36|4741.36|4739.29|4739.29|0
1606833650000|2020-12-01 14:40:50|4741.44|4741.44|4742.13|4742.13|4742.13|4742.13|4741.44|4741.44|0
1606833660000|2020-12-01 14:41:00|4742.18|4742.18|4742.43|4742.43|4742.43|4742.43|4742.18|4742.18|0
1606833670000|2020-12-01 14:41:10|4742.57|4742.57|4743.17|4743.17|4743.17|4743.17|4742.57|4742.57|0
1606833680000|2020-12-01 14:41:20|4743.12|4743.12|4742.43|4742.43|4743.81|4743.81|4742.43|4742.43|0
1606833690000|2020-12-01 14:41:30|4742.56|4742.56|4743.94|4743.94|4743.94|4743.94|4742.56|4742.56|0
1606833710000|2020-12-01 14:41:50|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4742.56|4742.56|0
1606833720000|2020-12-01 14:42:00|4743.72|4743.72|4743.83|4743.83|4743.88|4743.88|4743.72|4743.72|0
1606833730000|2020-12-01 14:42:10|4742.91|4742.91|4742.59|4742.59|4742.91|4742.91|4742.59|4742.59|0
1606833740000|2020-12-01 14:42:20|4742.54|4742.54|4742.67|4742.67|4742.67|4742.67|4742.54|4742.54|0
1606833750000|2020-12-01 14:42:30|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|0
1606833760000|2020-12-01 14:42:40|4741.82|4741.82|4742.42|4742.42|4742.67|4742.67|4741.82|4741.82|0
1606833780000|2020-12-01 14:43:00|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|4742.34|0
1606833790000|2020-12-01 14:43:10|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1606833810000|2020-12-01 14:43:30|4742.2|4742.2|4742.04|4742.04|4742.2|4742.2|4742.04|4742.04|0
1606833820000|2020-12-01 14:43:40|4741.35|4741.35|4741.27|4741.27|4741.35|4741.35|4741.27|4741.27|0
1606833840000|2020-12-01 14:44:00|4741.13|4741.13|4743.2|4743.2|4743.2|4743.2|4741.13|4741.13|0
1606833850000|2020-12-01 14:44:10|4743.08|4743.08|4742.91|4742.91|4743.08|4743.08|4742.91|4742.91|0
1606833860000|2020-12-01 14:44:20|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|0
1606833870000|2020-12-01 14:44:30|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|4742.36|0
1606833880000|2020-12-01 14:44:40|4742.91|4742.91|4742.91|4742.91|4742.91|4742.91|4742.91|4742.91|0
1606833890000|2020-12-01 14:44:50|4742.68|4742.68|4743|4743|4743|4743|4742.51|4742.51|0
1606833900000|2020-12-01 14:45:00|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|4742.77|0
1606833910000|2020-12-01 14:45:10|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|0
1606833920000|2020-12-01 14:45:20|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|4744.22|0
1606833930000|2020-12-01 14:45:30|4745.04|4745.04|4746.04|4746.04|4746.04|4746.04|4745.04|4745.04|0
1606833940000|2020-12-01 14:45:40|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|0
1606833950000|2020-12-01 14:45:50|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|4745.73|0
1606833960000|2020-12-01 14:46:00|4745.04|4745.04|4745.04|4745.04|4745.04|4745.04|4745.04|4745.04|0
1606833970000|2020-12-01 14:46:10|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|0
1606833980000|2020-12-01 14:46:20|4745.13|4745.13|4746.05|4746.05|4746.05|4746.05|4745.13|4745.13|0
1606833990000|2020-12-01 14:46:30|4745.97|4745.97|4746.07|4746.07|4746.13|4746.13|4745.97|4745.97|0
1606834000000|2020-12-01 14:46:40|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|0
1606834010000|2020-12-01 14:46:50|4746.89|4746.89|4747.58|4747.58|4747.58|4747.58|4746.89|4746.89|0
1606834020000|2020-12-01 14:47:00|4747.35|4747.35|4748.66|4748.66|4748.66|4748.66|4747.35|4747.35|0
1606834030000|2020-12-01 14:47:10|4749.23|4749.23|4750.55|4750.55|4750.55|4750.55|4749.23|4749.23|0
1606834040000|2020-12-01 14:47:20|4750.61|4750.61|4750.61|4750.61|4750.61|4750.61|4750.61|4750.61|0
1606834050000|2020-12-01 14:47:30|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|0
1606834060000|2020-12-01 14:47:40|4749.92|4749.92|4748.18|4748.18|4749.92|4749.92|4748.18|4748.18|0
1606834070000|2020-12-01 14:47:50|4748.44|4748.44|4749.05|4749.05|4749.05|4749.05|4748.36|4748.36|0
1606834080000|2020-12-01 14:48:00|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|4749.28|0
1606834120000|2020-12-01 14:48:40|4749.04|4749.04|4748.29|4748.29|4749.04|4749.04|4748.29|4748.29|0
1606834130000|2020-12-01 14:48:50|4748.16|4748.16|4747.96|4747.96|4748.16|4748.16|4747.69|4747.69|0
1606834140000|2020-12-01 14:49:00|4747.85|4747.85|4748.08|4748.08|4748.08|4748.08|4747.85|4747.85|0
1606834160000|2020-12-01 14:49:20|4746.49|4746.49|4746.12|4746.12|4746.49|4746.49|4746.12|4746.12|0
1606834170000|2020-12-01 14:49:30|4748.03|4748.03|4748.19|4748.19|4748.19|4748.19|4747.97|4747.97|0
1606834180000|2020-12-01 14:49:40|4748.42|4748.42|4749.11|4749.11|4749.11|4749.11|4748.42|4748.42|0
1606834190000|2020-12-01 14:49:50|4749.8|4749.8|4747.5|4747.5|4750.25|4750.25|4747.5|4747.5|0
1606834200000|2020-12-01 14:50:00|4747.58|4747.58|4749.43|4749.43|4749.43|4749.43|4747.58|4747.58|0
1606834210000|2020-12-01 14:50:10|4748.74|4748.74|4747.82|4747.82|4748.74|4748.74|4747.82|4747.82|0
1606834220000|2020-12-01 14:50:20|4748.51|4748.51|4748.5|4748.5|4748.51|4748.51|4748.27|4748.27|0
1606834230000|2020-12-01 14:50:30|4748.77|4748.77|4750.13|4750.13|4750.13|4750.13|4748.77|4748.77|0
1606834240000|2020-12-01 14:50:40|4750.36|4750.36|4751.05|4751.05|4751.05|4751.05|4750.36|4750.36|0
1606834250000|2020-12-01 14:50:50|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|0
1606834260000|2020-12-01 14:51:00|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|0
1606834270000|2020-12-01 14:51:10|4752.34|4752.34|4753.3|4753.3|4753.3|4753.3|4752.34|4752.34|0
1606834280000|2020-12-01 14:51:20|4753.98|4753.98|4753.35|4753.35|4753.98|4753.98|4753.3|4753.3|0
1606834290000|2020-12-01 14:51:30|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|4753.19|0
1606834300000|2020-12-01 14:51:40|4753.27|4753.27|4753.44|4753.44|4753.44|4753.44|4753.27|4753.27|0
1606834320000|2020-12-01 14:52:00|4754.82|4754.82|4754.47|4754.47|4755.51|4755.51|4754.13|4754.13|0
1606834330000|2020-12-01 14:52:10|4754.34|4754.34|4754.13|4754.13|4754.82|4754.82|4754.13|4754.13|0
1606834340000|2020-12-01 14:52:20|4753.44|4753.44|4753.36|4753.36|4753.44|4753.44|4753.36|4753.36|0
1606834350000|2020-12-01 14:52:30|4752.67|4752.67|4751.99|4751.99|4752.67|4752.67|4751.99|4751.99|0
1606834370000|2020-12-01 14:52:50|4751.93|4751.93|4751.9|4751.9|4751.93|4751.93|4751.62|4751.62|0
1606834380000|2020-12-01 14:53:00|4753.27|4753.27|4752.58|4752.58|4753.54|4753.54|4752.16|4752.16|0
1606834390000|2020-12-01 14:53:10|4753.27|4753.27|4753.19|4753.19|4753.27|4753.27|4753.19|4753.19|0
1606834400000|2020-12-01 14:53:20|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4751.13|4751.13|0
1606834410000|2020-12-01 14:53:30|4752.62|4752.62|4752.38|4752.38|4752.62|4752.62|4752.38|4752.38|0
1606834420000|2020-12-01 14:53:40|4752.15|4752.15|4749.32|4749.32|4752.15|4752.15|4749.32|4749.32|0
1606834430000|2020-12-01 14:53:50|4750.77|4750.77|4750.83|4750.83|4751.46|4751.46|4750.77|4750.77|0
1606834440000|2020-12-01 14:54:00|4750.14|4750.14|4749.68|4749.68|4750.14|4750.14|4749.46|4749.46|0
1606834450000|2020-12-01 14:54:10|4749.45|4749.45|4748.76|4748.76|4749.45|4749.45|4748.76|4748.76|0
1606834460000|2020-12-01 14:54:20|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|0
1606834470000|2020-12-01 14:54:30|4748.62|4748.62|4748.19|4748.19|4748.62|4748.62|4747.96|4747.96|0
1606834480000|2020-12-01 14:54:40|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|4747.96|0
1606834490000|2020-12-01 14:54:50|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|0
1606834500000|2020-12-01 14:55:00|4747.96|4747.96|4748.09|4748.09|4748.78|4748.78|4747.96|4747.96|0
1606834510000|2020-12-01 14:55:10|4749.46|4749.46|4750.18|4750.18|4750.27|4750.27|4748.09|4748.09|0
1606834520000|2020-12-01 14:55:20|4750.65|4750.65|4748.86|4748.86|4750.92|4750.92|4748.86|4748.86|0
1606834530000|2020-12-01 14:55:30|4750.92|4750.92|4750.92|4750.92|4750.92|4750.92|4750.92|4750.92|0
1606834540000|2020-12-01 14:55:40|4749.54|4749.54|4749.54|4749.54|4750.23|4750.23|4748.86|4748.86|0
1606834570000|2020-12-01 14:56:10|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|0
1606834580000|2020-12-01 14:56:20|4749.81|4749.81|4751.42|4751.42|4751.42|4751.42|4749.81|4749.81|0
1606834590000|2020-12-01 14:56:30|4750.04|4750.04|4750.67|4750.67|4750.67|4750.67|4749.3|4749.3|0
1606834600000|2020-12-01 14:56:40|4750.59|4750.59|4751.28|4751.28|4751.28|4751.28|4749.9|4749.9|0
1606834610000|2020-12-01 14:56:50|4751.15|4751.15|4751.13|4751.13|4751.26|4751.26|4751.13|4751.13|0
1606834620000|2020-12-01 14:57:00|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|0
1606834630000|2020-12-01 14:57:10|4752.5|4752.5|4751.81|4751.81|4752.5|4752.5|4751.81|4751.81|0
1606834640000|2020-12-01 14:57:20|4751.13|4751.13|4749.59|4749.59|4751.13|4751.13|4749.59|4749.59|0
1606834650000|2020-12-01 14:57:30|4749.72|4749.72|4749.72|4749.72|4749.72|4749.72|4749.72|4749.72|0
1606834660000|2020-12-01 14:57:40|4751.1|4751.1|4750.88|4750.88|4751.1|4751.1|4750.88|4750.88|0
1606834670000|2020-12-01 14:57:50|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|0
1606834680000|2020-12-01 14:58:00|4750.73|4750.73|4750.73|4750.73|4750.9|4750.9|4750.73|4750.73|0
1606834690000|2020-12-01 14:58:10|4749.35|4749.35|4750.04|4750.04|4750.04|4750.04|4747.98|4747.98|0
1606834700000|2020-12-01 14:58:20|4749.96|4749.96|4749.27|4749.27|4749.96|4749.96|4748.58|4748.58|0
1606834710000|2020-12-01 14:58:30|4749.39|4749.39|4749.15|4749.15|4749.39|4749.39|4748.88|4748.88|0
1606834720000|2020-12-01 14:58:40|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4748.46|4748.46|0
1606834730000|2020-12-01 14:58:50|4750.13|4750.13|4751.75|4751.75|4753.13|4753.13|4750.13|4750.13|0
1606834740000|2020-12-01 14:59:00|4753.13|4753.13|4750.93|4750.93|4753.13|4753.13|4750.93|4750.93|0
1606834750000|2020-12-01 14:59:10|4751.22|4751.22|4750.53|4750.53|4751.22|4751.22|4750.53|4750.53|0
1606834760000|2020-12-01 14:59:20|4750.26|4750.26|4749.57|4749.57|4750.26|4750.26|4749.57|4749.57|0
1606834770000|2020-12-01 14:59:30|4749.71|4749.71|4751.69|4751.69|4752.46|4752.46|4749.71|4749.71|0
1606834780000|2020-12-01 14:59:40|4751|4751|4752.32|4752.32|4752.32|4752.32|4751|4751|0
1606834790000|2020-12-01 14:59:50|4753.7|4753.7|4751.77|4751.77|4754.25|4754.25|4751.63|4751.63|0
1606834800000|2020-12-01 15:00:00|4754.52|4754.52|4755.44|4755.44|4755.44|4755.44|4754.52|4754.52|0
1606834810000|2020-12-01 15:00:10|4755.61|4755.61|4755.49|4755.49|4755.61|4755.61|4755.44|4755.44|0
1606834820000|2020-12-01 15:00:20|4755.36|4755.36|4755.11|4755.11|4755.36|4755.36|4755.11|4755.11|0
1606834830000|2020-12-01 15:00:30|4753.74|4753.74|4752.09|4752.09|4753.74|4753.74|4752.09|4752.09|0
1606834840000|2020-12-01 15:00:40|4751.98|4751.98|4751.29|4751.29|4751.98|4751.98|4751.29|4751.29|0
1606834850000|2020-12-01 15:00:50|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|0
1606834860000|2020-12-01 15:01:00|4752.7|4752.7|4752.96|4752.96|4752.96|4752.96|4752.7|4752.7|0
1606834870000|2020-12-01 15:01:10|4753.21|4753.21|4755.31|4755.31|4755.65|4755.65|4753.1|4753.1|0
1606834880000|2020-12-01 15:01:20|4755.14|4755.14|4754.45|4754.45|4755.14|4755.14|4754.45|4754.45|0
1606834890000|2020-12-01 15:01:30|4755.14|4755.14|4754.81|4754.81|4755.14|4755.14|4754.45|4754.45|0
1606834900000|2020-12-01 15:01:40|4754.98|4754.98|4754.98|4754.98|4754.98|4754.98|4754.98|4754.98|0
1606834910000|2020-12-01 15:01:50|4754.3|4754.3|4755.12|4755.12|4755.12|4755.12|4754.3|4754.3|0
1606834920000|2020-12-01 15:02:00|4754.87|4754.87|4752.46|4752.46|4754.87|4754.87|4752.46|4752.46|0
1606834940000|2020-12-01 15:02:20|4754.52|4754.52|4755.21|4755.21|4755.21|4755.21|4754.52|4754.52|0
1606834960000|2020-12-01 15:02:40|4753.14|4753.14|4752.74|4752.74|4753.14|4753.14|4752.74|4752.74|0
1606834970000|2020-12-01 15:02:50|4753.43|4753.43|4753.43|4753.43|4753.43|4753.43|4753.43|4753.43|0
1606834990000|2020-12-01 15:03:10|4753.56|4753.56|4754.39|4754.39|4754.39|4754.39|4753.56|4753.56|0
1606835000000|2020-12-01 15:03:20|4754.52|4754.52|4753.97|4753.97|4754.52|4754.52|4753.14|4753.14|0
1606835010000|2020-12-01 15:03:30|4752.59|4752.59|4752.27|4752.27|4752.59|4752.59|4751.9|4751.9|0
1606835020000|2020-12-01 15:03:40|4754.33|4754.33|4755.47|4755.47|4755.47|4755.47|4754.33|4754.33|0
1606835030000|2020-12-01 15:03:50|4754.79|4754.79|4754.1|4754.1|4754.79|4754.79|4754.1|4754.1|0
1606835040000|2020-12-01 15:04:00|4754.26|4754.26|4756.11|4756.11|4756.11|4756.11|4754.26|4754.26|0
1606835050000|2020-12-01 15:04:10|4756.8|4756.8|4756.57|4756.57|4756.8|4756.8|4756.57|4756.57|0
1606835060000|2020-12-01 15:04:20|4756.46|4756.46|4756.4|4756.4|4756.46|4756.46|4756.4|4756.4|0
1606835080000|2020-12-01 15:04:40|4756.23|4756.23|4754.98|4754.98|4756.23|4756.23|4754.98|4754.98|0
1606835090000|2020-12-01 15:04:50|4754.29|4754.29|4753.65|4753.65|4754.29|4754.29|4753.65|4753.65|0
1606835110000|2020-12-01 15:05:10|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|0
1606835120000|2020-12-01 15:05:20|4753.05|4753.05|4753.13|4753.13|4753.13|4753.13|4753.05|4753.05|0
1606835140000|2020-12-01 15:05:40|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|4753.29|0
1606835150000|2020-12-01 15:05:50|4753.43|4753.43|4751.37|4751.37|4753.43|4753.43|4751.37|4751.37|0
1606835160000|2020-12-01 15:06:00|4752.05|4752.05|4750.54|4750.54|4752.05|4752.05|4750.54|4750.54|0
1606835170000|2020-12-01 15:06:10|4750.38|4750.38|4750.2|4750.2|4750.49|4750.49|4750.2|4750.2|0
1606835180000|2020-12-01 15:06:20|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|0
1606835190000|2020-12-01 15:06:30|4751.57|4751.57|4752.26|4752.26|4752.26|4752.26|4751.57|4751.57|0
1606835200000|2020-12-01 15:06:40|4752.95|4752.95|4752.95|4752.95|4752.95|4752.95|4752.95|4752.95|0
1606835210000|2020-12-01 15:06:50|4752.26|4752.26|4750.88|4750.88|4752.26|4752.26|4750.2|4750.2|0
1606835220000|2020-12-01 15:07:00|4750.75|4750.75|4751.6|4751.6|4751.6|4751.6|4750.23|4750.23|0
1606835230000|2020-12-01 15:07:10|4751.85|4751.85|4751.72|4751.72|4751.85|4751.85|4751.6|4751.6|0
1606835240000|2020-12-01 15:07:20|4751.64|4751.64|4751.53|4751.53|4751.64|4751.64|4751.47|4751.47|0
1606835250000|2020-12-01 15:07:30|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|4752.22|0
1606835260000|2020-12-01 15:07:40|4752.3|4752.3|4752.53|4752.53|4752.53|4752.53|4752.27|4752.27|0
1606835270000|2020-12-01 15:07:50|4753.91|4753.91|4756.11|4756.11|4756.11|4756.11|4753.22|4753.22|0
1606835280000|2020-12-01 15:08:00|4756.35|4756.35|4755.98|4755.98|4758.78|4758.78|4755.98|4755.98|0
1606835290000|2020-12-01 15:08:10|4755.86|4755.86|4757.57|4757.57|4758.25|4758.25|4755.86|4755.86|0
1606835300000|2020-12-01 15:08:20|4757.45|4757.45|4757.39|4757.39|4757.45|4757.45|4757.39|4757.39|0
1606835310000|2020-12-01 15:08:30|4757.23|4757.23|4757.1|4757.1|4757.23|4757.23|4755.17|4755.17|0
1606835320000|2020-12-01 15:08:40|4757.78|4757.78|4755.49|4755.49|4757.78|4757.78|4755.03|4755.03|0
1606835330000|2020-12-01 15:08:50|4757.55|4757.55|4756.86|4756.86|4757.55|4757.55|4756.17|4756.17|0
1606835340000|2020-12-01 15:09:00|4757.55|4757.55|4761.22|4761.22|4761.22|4761.22|4757.55|4757.55|0
1606835350000|2020-12-01 15:09:10|4760.53|4760.53|4760.53|4760.53|4761.22|4761.22|4760.53|4760.53|0
1606835360000|2020-12-01 15:09:20|4761.22|4761.22|4759.85|4759.85|4761.22|4761.22|4759.85|4759.85|0
1606835370000|2020-12-01 15:09:30|4760.53|4760.53|4760.53|4760.53|4760.53|4760.53|4760.53|4760.53|0
1606835380000|2020-12-01 15:09:40|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|0
1606835390000|2020-12-01 15:09:50|4761.34|4761.34|4761.34|4761.34|4761.34|4761.34|4761.34|4761.34|0
1606835400000|2020-12-01 15:10:00|4760.65|4760.65|4759.27|4759.27|4760.65|4760.65|4757.9|4757.9|0
1606835410000|2020-12-01 15:10:10|4759.16|4759.16|4757.64|4757.64|4759.79|4759.79|4757.64|4757.64|0
1606835430000|2020-12-01 15:10:30|4759.71|4759.71|4758.33|4758.33|4760.39|4760.39|4758.33|4758.33|0
1606835440000|2020-12-01 15:10:40|4760.39|4760.39|4760.39|4760.39|4760.39|4760.39|4760.39|4760.39|0
1606835460000|2020-12-01 15:11:00|4759.71|4759.71|4759.02|4759.02|4759.71|4759.71|4757.64|4757.64|0
1606835470000|2020-12-01 15:11:10|4759.71|4759.71|4759.48|4759.48|4760.57|4760.57|4759.48|4759.48|0
1606835480000|2020-12-01 15:11:20|4759.34|4759.34|4759.31|4759.31|4759.34|4759.34|4759.18|4759.18|0
1606835490000|2020-12-01 15:11:30|4759.39|4759.39|4756.88|4756.88|4759.39|4759.39|4756.88|4756.88|0
1606835500000|2020-12-01 15:11:40|4756.61|4756.61|4756.69|4756.69|4756.69|4756.69|4756.61|4756.61|0
1606835510000|2020-12-01 15:11:50|4757.39|4757.39|4759.42|4759.42|4759.44|4759.44|4757.39|4757.39|0
1606835520000|2020-12-01 15:12:00|4759.3|4759.3|4759.59|4759.59|4759.59|4759.59|4759.19|4759.19|0
1606835530000|2020-12-01 15:12:10|4759.35|4759.35|4759.3|4759.3|4759.35|4759.35|4759.3|4759.3|0
1606835540000|2020-12-01 15:12:20|4758.61|4758.61|4757.92|4757.92|4758.61|4758.61|4757.92|4757.92|0
1606835550000|2020-12-01 15:12:30|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|4757.23|0
1606835560000|2020-12-01 15:12:40|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|0
1606835570000|2020-12-01 15:12:50|4758.17|4758.17|4757.48|4757.48|4758.17|4758.17|4757.48|4757.48|0
1606835580000|2020-12-01 15:13:00|4757.32|4757.32|4757.28|4757.28|4757.32|4757.32|4757.14|4757.14|0
1606835610000|2020-12-01 15:13:30|4757.36|4757.36|4758.05|4758.05|4758.05|4758.05|4757.36|4757.36|0
1606835630000|2020-12-01 15:13:50|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|0
1606835640000|2020-12-01 15:14:00|4760.24|4760.24|4760.48|4760.48|4760.48|4760.48|4760.24|4760.24|0
1606835650000|2020-12-01 15:14:10|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|4761.17|0
1606835660000|2020-12-01 15:14:20|4761.25|4761.25|4761.51|4761.51|4761.51|4761.51|4761.25|4761.25|0
1606835680000|2020-12-01 15:14:40|4761.65|4761.65|4760.96|4760.96|4761.65|4761.65|4760.96|4760.96|0
1606835690000|2020-12-01 15:14:50|4760.73|4760.73|4761.43|4761.43|4761.43|4761.43|4760.51|4760.51|0
1606835700000|2020-12-01 15:15:00|4761.2|4761.2|4760.63|4760.63|4761.2|4761.2|4760.63|4760.63|0
1606835720000|2020-12-01 15:15:20|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|0
1606835730000|2020-12-01 15:15:30|4758.96|4758.96|4758.04|4758.04|4758.96|4758.96|4758.04|4758.04|0
1606835740000|2020-12-01 15:15:40|4758.1|4758.1|4756.44|4756.44|4758.1|4758.1|4756.44|4756.44|0
1606835750000|2020-12-01 15:15:50|4757.13|4757.13|4756.9|4756.9|4757.13|4757.13|4756.9|4756.9|0
1606835760000|2020-12-01 15:16:00|4756.21|4756.21|4756.17|4756.17|4756.21|4756.21|4755.94|4755.94|0
1606835770000|2020-12-01 15:16:10|4755.91|4755.91|4755.05|4755.05|4755.91|4755.91|4755.05|4755.05|0
1606835780000|2020-12-01 15:16:20|4755.11|4755.11|4755.05|4755.05|4755.11|4755.11|4755.05|4755.05|0
1606835790000|2020-12-01 15:16:30|4755|4755|4754.25|4754.25|4755|4755|4754.2|4754.2|0
1606835800000|2020-12-01 15:16:40|4754.17|4754.17|4754.3|4754.3|4754.3|4754.3|4754.17|4754.17|0
1606835810000|2020-12-01 15:16:50|4754.36|4754.36|4754.25|4754.25|4754.42|4754.42|4754.25|4754.25|0
1606835820000|2020-12-01 15:17:00|4754.93|4754.93|4754.8|4754.8|4755.62|4755.62|4754.8|4754.8|0
1606835830000|2020-12-01 15:17:10|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|0
1606835840000|2020-12-01 15:17:20|4754.61|4754.61|4754.61|4754.61|4754.61|4754.61|4754.61|4754.61|0
1606835850000|2020-12-01 15:17:30|4754.53|4754.53|4754.39|4754.39|4754.53|4754.53|4754.39|4754.39|0
1606835860000|2020-12-01 15:17:40|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|0
1606835880000|2020-12-01 15:18:00|4755|4755|4755.4|4755.4|4755.63|4755.63|4754.94|4754.94|0
1606835900000|2020-12-01 15:18:20|4754.71|4754.71|4754.84|4754.84|4754.84|4754.84|4754.71|4754.71|0
1606835910000|2020-12-01 15:18:30|4754.15|4754.15|4753.47|4753.47|4754.15|4754.15|4753.47|4753.47|0
1606835940000|2020-12-01 15:19:00|4752.78|4752.78|4753.47|4753.47|4753.47|4753.47|4752.78|4752.78|0
1606835950000|2020-12-01 15:19:10|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|0
1606835960000|2020-12-01 15:19:20|4754.92|4754.92|4754.53|4754.53|4754.92|4754.92|4754.53|4754.53|0
1606835970000|2020-12-01 15:19:30|4754.7|4754.7|4754.53|4754.53|4754.7|4754.7|4754.53|4754.53|0
1606835990000|2020-12-01 15:19:50|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|4754.59|0
1606836000000|2020-12-01 15:20:00|4754.82|4754.82|4754.77|4754.77|4754.82|4754.82|4754.77|4754.77|0
1606836010000|2020-12-01 15:20:10|4754.44|4754.44|4749.81|4749.81|4754.52|4754.52|4749.81|4749.81|0
1606836020000|2020-12-01 15:20:20|4749.69|4749.69|4749.12|4749.12|4749.75|4749.75|4749.06|4749.06|0
1606836030000|2020-12-01 15:20:30|4750.49|4750.49|4750.78|4750.78|4750.78|4750.78|4750.49|4750.49|0
1606836040000|2020-12-01 15:20:40|4750.86|4750.86|4751.28|4751.28|4751.55|4751.55|4750.86|4750.86|0
1606836050000|2020-12-01 15:20:50|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|0
1606836060000|2020-12-01 15:21:00|4750.93|4750.93|4750.25|4750.25|4750.93|4750.93|4750.25|4750.25|0
1606836070000|2020-12-01 15:21:10|4750.93|4750.93|4750.85|4750.85|4750.93|4750.93|4750.85|4750.85|0
1606836080000|2020-12-01 15:21:20|4750.72|4750.72|4750.11|4750.11|4750.72|4750.72|4750.03|4750.03|0
1606836090000|2020-12-01 15:21:30|4750.19|4750.19|4750.96|4750.96|4750.96|4750.96|4750.19|4750.19|0
1606836100000|2020-12-01 15:21:40|4751.02|4751.02|4751.1|4751.1|4751.1|4751.1|4751.02|4751.02|0
1606836120000|2020-12-01 15:22:00|4750.36|4750.36|4749.1|4749.1|4751.16|4751.16|4749.1|4749.1|0
1606836130000|2020-12-01 15:22:10|4748.93|4748.93|4749.61|4749.61|4749.61|4749.61|4748.93|4748.93|0
1606836140000|2020-12-01 15:22:20|4749.73|4749.73|4749.89|4749.89|4749.89|4749.89|4749.73|4749.73|0
1606836150000|2020-12-01 15:22:30|4750.13|4750.13|4750.26|4750.26|4750.95|4750.95|4750.13|4750.13|0
1606836160000|2020-12-01 15:22:40|4750.32|4750.32|4750.32|4750.32|4750.32|4750.32|4750.32|4750.32|0
1606836180000|2020-12-01 15:23:00|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|0
1606836190000|2020-12-01 15:23:10|4751.69|4751.69|4752.04|4752.04|4752.04|4752.04|4751.69|4751.69|0
1606836200000|2020-12-01 15:23:20|4751.35|4751.35|4751|4751|4751.35|4751.35|4751|4751|0
1606836230000|2020-12-01 15:23:50|4751.08|4751.08|4751.08|4751.08|4751.08|4751.08|4751.08|4751.08|0
1606836240000|2020-12-01 15:24:00|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|0
1606836250000|2020-12-01 15:24:10|4751.3|4751.3|4752.2|4752.2|4752.2|4752.2|4751.3|4751.3|0
1606836260000|2020-12-01 15:24:20|4751.51|4751.51|4750.76|4750.76|4751.51|4751.51|4750.08|4750.08|0
1606836290000|2020-12-01 15:24:50|4750.82|4750.82|4750.95|4750.95|4751.05|4751.05|4750.78|4750.78|0
1606836310000|2020-12-01 15:25:10|4751.64|4751.64|4751.64|4751.64|4751.64|4751.64|4751.64|4751.64|0
1606836320000|2020-12-01 15:25:20|4751.77|4751.77|4751.22|4751.22|4751.91|4751.91|4751.22|4751.22|0
1606836340000|2020-12-01 15:25:40|4750.88|4750.88|4750.71|4750.71|4750.88|4750.88|4750.71|4750.71|0
1606836350000|2020-12-01 15:25:50|4750.65|4750.65|4750.53|4750.53|4750.65|4750.65|4750.53|4750.53|0
1606836360000|2020-12-01 15:26:00|4751.13|4751.13|4751.44|4751.44|4751.44|4751.44|4751.13|4751.13|0
1606836370000|2020-12-01 15:26:10|4752.13|4752.13|4752.07|4752.07|4752.13|4752.13|4752.07|4752.07|0
1606836380000|2020-12-01 15:26:20|4751.99|4751.99|4751.99|4751.99|4751.99|4751.99|4751.99|4751.99|0
1606836390000|2020-12-01 15:26:30|4751.3|4751.3|4751.85|4751.85|4751.99|4751.99|4751.3|4751.3|0
1606836400000|2020-12-01 15:26:40|4751.61|4751.61|4751.52|4751.52|4751.61|4751.61|4751.52|4751.52|0
1606836410000|2020-12-01 15:26:50|4751.61|4751.61|4751.61|4751.61|4751.69|4751.69|4751.61|4751.61|0
1606836440000|2020-12-01 15:27:20|4751.84|4751.84|4751.15|4751.15|4751.84|4751.84|4751.15|4751.15|0
1606836470000|2020-12-01 15:27:50|4751.84|4751.84|4753.22|4753.22|4753.22|4753.22|4751.84|4751.84|0
1606836480000|2020-12-01 15:28:00|4753.9|4753.9|4753.96|4753.96|4753.96|4753.96|4753.9|4753.9|0
1606836490000|2020-12-01 15:28:10|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|4753.27|0
1606836500000|2020-12-01 15:28:20|4753.22|4753.22|4753.22|4753.22|4753.22|4753.22|4752.53|4752.53|0
1606836510000|2020-12-01 15:28:30|4753.3|4753.3|4753.3|4753.3|4753.3|4753.3|4753.3|4753.3|0
1606836520000|2020-12-01 15:28:40|4752.61|4752.61|4752.72|4752.72|4752.72|4752.72|4752.53|4752.53|0
1606836530000|2020-12-01 15:28:50|4752.81|4752.81|4753|4753|4753|4753|4752.81|4752.81|0
1606836540000|2020-12-01 15:29:00|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|0
1606836550000|2020-12-01 15:29:10|4753.55|4753.55|4752.69|4752.69|4753.55|4753.55|4752.69|4752.69|0
1606836560000|2020-12-01 15:29:20|4752|4752|4752|4752|4752|4752|4752|4752|0
1606836570000|2020-12-01 15:29:30|4752.24|4752.24|4752.52|4752.52|4752.52|4752.52|4752.24|4752.24|0
1606836580000|2020-12-01 15:29:40|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|0
1606836590000|2020-12-01 15:29:50|4752.35|4752.35|4753.04|4753.04|4753.04|4753.04|4752.35|4752.35|0
1606836600000|2020-12-01 15:30:00|4752.35|4752.35|4752.41|4752.41|4752.41|4752.41|4752.18|4752.18|0
1606836610000|2020-12-01 15:30:10|4753.78|4753.78|4753.54|4753.54|4753.78|4753.78|4752.85|4752.85|0
1606836620000|2020-12-01 15:30:20|4753.7|4753.7|4753.84|4753.84|4753.84|4753.84|4753.02|4753.02|0
1606836640000|2020-12-01 15:30:40|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|4754.52|0
1606836660000|2020-12-01 15:31:00|4754.29|4754.29|4753.72|4753.72|4754.58|4754.58|4753.72|4753.72|0
1606836670000|2020-12-01 15:31:10|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|0
1606836680000|2020-12-01 15:31:20|4753.48|4753.48|4753.13|4753.13|4753.48|4753.48|4753.13|4753.13|0
1606836690000|2020-12-01 15:31:30|4753.3|4753.3|4753.3|4753.3|4753.39|4753.39|4753.3|4753.3|0
1606836700000|2020-12-01 15:31:40|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|4753.57|0
1606836710000|2020-12-01 15:31:50|4753.81|4753.81|4755.58|4755.58|4755.58|4755.58|4753.81|4753.81|0
1606836720000|2020-12-01 15:32:00|4755.72|4755.72|4756.78|4756.78|4756.92|4756.92|4755.72|4755.72|0
1606836750000|2020-12-01 15:32:30|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|0
1606836760000|2020-12-01 15:32:40|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|0
1606836770000|2020-12-01 15:32:50|4757.64|4757.64|4757.87|4757.87|4757.87|4757.87|4757.64|4757.64|0
1606836780000|2020-12-01 15:33:00|4756.49|4756.49|4757.18|4757.18|4757.18|4757.18|4756.49|4756.49|0
1606836790000|2020-12-01 15:33:10|4757.42|4757.42|4757.24|4757.24|4757.42|4757.42|4757.18|4757.18|0
1606836800000|2020-12-01 15:33:20|4757.3|4757.3|4757.43|4757.43|4757.43|4757.43|4757.3|4757.3|0
1606836810000|2020-12-01 15:33:30|4757.56|4757.56|4758.03|4758.03|4758.03|4758.03|4757.56|4757.56|0
1606836820000|2020-12-01 15:33:40|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|0
1606836840000|2020-12-01 15:34:00|4757.95|4757.95|4757.73|4757.73|4758.5|4758.5|4757.73|4757.73|0
1606836850000|2020-12-01 15:34:10|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|0
1606836860000|2020-12-01 15:34:20|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|0
1606836870000|2020-12-01 15:34:30|4757.59|4757.59|4757.59|4757.59|4757.59|4757.59|4757.59|4757.59|0
1606836890000|2020-12-01 15:34:50|4756.91|4756.91|4756.91|4756.91|4756.91|4756.91|4756.91|4756.91|0
1606836900000|2020-12-01 15:35:00|4757.04|4757.04|4756.35|4756.35|4757.04|4757.04|4756.35|4756.35|0
1606836920000|2020-12-01 15:35:20|4757.21|4757.21|4757.39|4757.39|4757.47|4757.47|4757.21|4757.21|0
1606836930000|2020-12-01 15:35:30|4756.7|4756.7|4757.33|4757.33|4757.33|4757.33|4756.65|4756.65|0
1606836940000|2020-12-01 15:35:40|4757.28|4757.28|4757.33|4757.33|4757.33|4757.33|4757.28|4757.28|0
1606836970000|2020-12-01 15:36:10|4757.2|4757.2|4756.65|4756.65|4757.2|4757.2|4756.51|4756.51|0
1606836980000|2020-12-01 15:36:20|4756.59|4756.59|4756.59|4756.59|4756.59|4756.59|4756.59|4756.59|0
1606836990000|2020-12-01 15:36:30|4756.65|4756.65|4756.53|4756.53|4756.65|4756.65|4756.53|4756.53|0
1606837000000|2020-12-01 15:36:40|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|0
1606837010000|2020-12-01 15:36:50|4755.16|4755.16|4754.32|4754.32|4755.16|4755.16|4754.32|4754.32|0
1606837020000|2020-12-01 15:37:00|4754.4|4754.4|4754.52|4754.52|4754.57|4754.57|4754.4|4754.4|0
1606837040000|2020-12-01 15:37:20|4754.38|4754.38|4754.52|4754.52|4754.52|4754.52|4754.38|4754.38|0
1606837050000|2020-12-01 15:37:30|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|4754.38|0
1606837060000|2020-12-01 15:37:40|4753.69|4753.69|4753.61|4753.61|4753.69|4753.69|4753.61|4753.61|0
1606837070000|2020-12-01 15:37:50|4753.73|4753.73|4752.79|4752.79|4753.73|4753.73|4752.79|4752.79|0
1606837080000|2020-12-01 15:38:00|4752.73|4752.73|4752.03|4752.03|4752.73|4752.73|4752.03|4752.03|0
1606837100000|2020-12-01 15:38:20|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|0
1606837110000|2020-12-01 15:38:30|4752.55|4752.55|4750.4|4750.4|4752.55|4752.55|4750.4|4750.4|0
1606837130000|2020-12-01 15:38:50|4751.09|4751.09|4751.03|4751.03|4751.09|4751.09|4751.03|4751.03|0
1606837140000|2020-12-01 15:39:00|4750.87|4750.87|4750.18|4750.18|4750.87|4750.87|4750.18|4750.18|0
1606837150000|2020-12-01 15:39:10|4750.73|4750.73|4750.87|4750.87|4750.87|4750.87|4750.73|4750.73|0
1606837160000|2020-12-01 15:39:20|4751|4751|4751|4751|4751|4751|4751|4751|0
1606837170000|2020-12-01 15:39:30|4750.63|4750.63|4750.55|4750.55|4750.63|4750.63|4750.55|4750.55|0
1606837180000|2020-12-01 15:39:40|4749.86|4749.86|4749.86|4749.86|4749.86|4749.86|4749.86|4749.86|0
1606837190000|2020-12-01 15:39:50|4749.18|4749.18|4749.61|4749.61|4749.61|4749.61|4749.18|4749.18|0
1606837200000|2020-12-01 15:40:00|4751.67|4751.67|4752.59|4752.59|4752.59|4752.59|4751.67|4751.67|0
1606837210000|2020-12-01 15:40:10|4752.51|4752.51|4753.42|4753.42|4753.42|4753.42|4752.51|4752.51|0
1606837220000|2020-12-01 15:40:20|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|0
1606837230000|2020-12-01 15:40:30|4753.42|4753.42|4753.3|4753.3|4754.1|4754.1|4753.3|4753.3|0
1606837240000|2020-12-01 15:40:40|4753.57|4753.57|4753.7|4753.7|4753.7|4753.7|4753.57|4753.57|0
1606837250000|2020-12-01 15:40:50|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|0
1606837260000|2020-12-01 15:41:00|4753.78|4753.78|4753.78|4753.78|4753.78|4753.78|4753.65|4753.65|0
1606837300000|2020-12-01 15:41:40|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|4753.59|0
1606837320000|2020-12-01 15:42:00|4753.72|4753.72|4753.99|4753.99|4753.99|4753.99|4753.72|4753.72|0
1606837330000|2020-12-01 15:42:10|4754.16|4754.16|4754.97|4754.97|4754.97|4754.97|4754.16|4754.16|0
1606837340000|2020-12-01 15:42:20|4755.66|4755.66|4755.66|4755.66|4755.66|4755.66|4755.66|4755.66|0
1606837370000|2020-12-01 15:42:50|4755.6|4755.6|4753.94|4753.94|4755.6|4755.6|4753.86|4753.86|0
1606837380000|2020-12-01 15:43:00|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|4754.63|0
1606837390000|2020-12-01 15:43:10|4754.86|4754.86|4754.63|4754.63|4754.86|4754.86|4754.63|4754.63|0
1606837410000|2020-12-01 15:43:30|4754.71|4754.71|4754.79|4754.79|4754.79|4754.79|4754.71|4754.71|0
1606837420000|2020-12-01 15:43:40|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|4754.11|0
1606837430000|2020-12-01 15:43:50|4754.22|4754.22|4753.53|4753.53|4754.22|4754.22|4753.53|4753.53|0
1606837440000|2020-12-01 15:44:00|4753.45|4753.45|4753.59|4753.59|4753.59|4753.59|4753.45|4753.45|0
1606837450000|2020-12-01 15:44:10|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|4753.67|0
1606837460000|2020-12-01 15:44:20|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|4753.9|0
1606837470000|2020-12-01 15:44:30|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|0
1606837480000|2020-12-01 15:44:40|4753.92|4753.92|4754.09|4754.09|4754.09|4754.09|4753.92|4753.92|0
1606837490000|2020-12-01 15:44:50|4753.85|4753.85|4756.15|4756.15|4756.15|4756.15|4753.85|4753.85|0
1606837500000|2020-12-01 15:45:00|4755.46|4755.46|4755.46|4755.46|4755.46|4755.46|4755.46|4755.46|0
1606837510000|2020-12-01 15:45:10|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|4756.15|0
1606837530000|2020-12-01 15:45:30|4756.26|4756.26|4756.45|4756.45|4756.45|4756.45|4756.26|4756.26|0
1606837550000|2020-12-01 15:45:50|4756.69|4756.69|4757.37|4757.37|4757.37|4757.37|4756.69|4756.69|0
1606837560000|2020-12-01 15:46:00|4757.49|4757.49|4757.57|4757.57|4757.57|4757.57|4757.43|4757.43|0
1606837570000|2020-12-01 15:46:10|4757.68|4757.68|4757.68|4757.68|4757.68|4757.68|4757.68|4757.68|0
1606837580000|2020-12-01 15:46:20|4757.55|4757.55|4756.8|4756.8|4757.55|4757.55|4756.74|4756.74|0
1606837620000|2020-12-01 15:47:00|4756.92|4756.92|4757.03|4757.03|4757.03|4757.03|4756.92|4756.92|0
1606837630000|2020-12-01 15:47:10|4756.34|4756.34|4756.26|4756.26|4756.34|4756.34|4756.26|4756.26|0
1606837640000|2020-12-01 15:47:20|4756.55|4756.55|4756.37|4756.37|4756.55|4756.55|4756.37|4756.37|0
1606837660000|2020-12-01 15:47:40|4756.14|4756.14|4755.51|4755.51|4756.2|4756.2|4755.51|4755.51|0
1606837680000|2020-12-01 15:48:00|4754.82|4754.82|4754.82|4754.82|4754.82|4754.82|4754.82|4754.82|0
1606837690000|2020-12-01 15:48:10|4755.51|4755.51|4755.57|4755.57|4755.57|4755.57|4755.51|4755.51|0
1606837700000|2020-12-01 15:48:20|4755.62|4755.62|4755.68|4755.68|4755.68|4755.68|4755.62|4755.62|0
1606837750000|2020-12-01 15:49:10|4755.76|4755.76|4755.76|4755.76|4755.76|4755.76|4755.76|4755.76|0
1606837760000|2020-12-01 15:49:20|4755.82|4755.82|4756.05|4756.05|4756.05|4756.05|4755.82|4755.82|0
1606837770000|2020-12-01 15:49:30|4756.74|4756.74|4756.88|4756.88|4756.88|4756.88|4756.74|4756.74|0
1606837790000|2020-12-01 15:49:50|4757.05|4757.05|4757.1|4757.1|4757.1|4757.1|4757.05|4757.05|0
1606837800000|2020-12-01 15:50:00|4756.94|4756.94|4757.17|4757.17|4757.17|4757.17|4756.94|4756.94|0
1606837810000|2020-12-01 15:50:10|4757.26|4757.26|4757.15|4757.15|4757.26|4757.26|4757.09|4757.09|0
1606837820000|2020-12-01 15:50:20|4757.21|4757.21|4757.24|4757.24|4757.42|4757.42|4757.15|4757.15|0
1606837830000|2020-12-01 15:50:30|4757.19|4757.19|4756.95|4756.95|4757.19|4757.19|4756.95|4756.95|0
1606837840000|2020-12-01 15:50:40|4757.64|4757.64|4757.6|4757.6|4757.72|4757.72|4757.58|4757.58|0
1606837850000|2020-12-01 15:50:50|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|4757.66|0
1606837870000|2020-12-01 15:51:10|4757.99|4757.99|4758.95|4758.95|4759.56|4759.56|4757.99|4757.99|0
1606837880000|2020-12-01 15:51:20|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|0
1606837900000|2020-12-01 15:51:40|4759.5|4759.5|4759.64|4759.64|4759.64|4759.64|4759.5|4759.5|0
1606837910000|2020-12-01 15:51:50|4760.33|4760.33|4759.64|4759.64|4760.33|4760.33|4759.64|4759.64|0
1606837930000|2020-12-01 15:52:10|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|0
1606837940000|2020-12-01 15:52:20|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|0
1606837950000|2020-12-01 15:52:30|4758.76|4758.76|4759.45|4759.45|4759.45|4759.45|4758.76|4758.76|0
1606837960000|2020-12-01 15:52:40|4760.13|4760.13|4760.05|4760.05|4760.13|4760.13|4760.05|4760.05|0
1606837970000|2020-12-01 15:52:50|4760.17|4760.17|4759.04|4759.04|4760.17|4760.17|4758.98|4758.98|0
1606837980000|2020-12-01 15:53:00|4759.21|4759.21|4759.47|4759.47|4759.47|4759.47|4759.21|4759.21|0
1606837990000|2020-12-01 15:53:10|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|0
1606838000000|2020-12-01 15:53:20|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|4760.3|0
1606838010000|2020-12-01 15:53:30|4759.47|4759.47|4760.21|4760.21|4760.21|4760.21|4759.47|4759.47|0
1606838020000|2020-12-01 15:53:40|4760.35|4760.35|4760.35|4760.35|4760.35|4760.35|4760.35|4760.35|0
1606838040000|2020-12-01 15:54:00|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|4760.11|0
1606838050000|2020-12-01 15:54:10|4759.98|4759.98|4759.98|4759.98|4759.98|4759.98|4759.98|4759.98|0
1606838060000|2020-12-01 15:54:20|4760.67|4760.67|4760.83|4760.83|4760.83|4760.83|4760.67|4760.67|0
1606838070000|2020-12-01 15:54:30|4760.75|4760.75|4760.88|4760.88|4760.88|4760.88|4760.2|4760.2|0
1606838090000|2020-12-01 15:54:50|4760.2|4760.2|4759.68|4759.68|4760.37|4760.37|4759.68|4759.68|0
1606838100000|2020-12-01 15:55:00|4759.79|4759.79|4759.79|4759.79|4759.79|4759.79|4759.79|4759.79|0
1606838120000|2020-12-01 15:55:20|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|0
1606838130000|2020-12-01 15:55:30|4759.43|4759.43|4759.43|4759.43|4759.43|4759.43|4759.43|4759.43|0
1606838150000|2020-12-01 15:55:50|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|0
1606838160000|2020-12-01 15:56:00|4759.58|4759.58|4758.89|4758.89|4759.58|4759.58|4758.89|4758.89|0
1606838170000|2020-12-01 15:56:10|4758.2|4758.2|4757.94|4757.94|4758.2|4758.2|4757.87|4757.87|0
1606838180000|2020-12-01 15:56:20|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|4757.86|0
1606838190000|2020-12-01 15:56:30|4758.54|4758.54|4759.23|4759.23|4759.23|4759.23|4758.54|4758.54|0
1606838210000|2020-12-01 15:56:50|4759.29|4759.29|4758.75|4758.75|4759.29|4759.29|4758.75|4758.75|0
1606838220000|2020-12-01 15:57:00|4758.88|4758.88|4758.88|4758.88|4758.88|4758.88|4758.19|4758.19|0
1606838230000|2020-12-01 15:57:10|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|4758.8|0
1606838240000|2020-12-01 15:57:20|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|4758.63|0
1606838250000|2020-12-01 15:57:30|4759.32|4759.32|4759.55|4759.55|4759.61|4759.61|4759.32|4759.32|0
1606838260000|2020-12-01 15:57:40|4759.61|4759.61|4759.15|4759.15|4759.97|4759.97|4759.15|4759.15|0
1606838270000|2020-12-01 15:57:50|4758.82|4758.82|4758.24|4758.24|4759.07|4759.07|4758.24|4758.24|0
1606838280000|2020-12-01 15:58:00|4758.07|4758.07|4757.96|4757.96|4758.07|4758.07|4757.96|4757.96|0
1606838300000|2020-12-01 15:58:20|4758.02|4758.02|4758.12|4758.12|4758.12|4758.12|4757.96|4757.96|0
1606838310000|2020-12-01 15:58:30|4759.45|4759.45|4760.42|4760.42|4760.42|4760.42|4759.45|4759.45|0
1606838320000|2020-12-01 15:58:40|4761.11|4761.11|4761.11|4761.11|4761.11|4761.11|4760.42|4760.42|0
1606838330000|2020-12-01 15:58:50|4761.17|4761.17|4760.48|4760.48|4761.17|4761.17|4760.48|4760.48|0
1606838340000|2020-12-01 15:59:00|4759.79|4759.79|4760.12|4760.12|4760.12|4760.12|4759.79|4759.79|0
1606838360000|2020-12-01 15:59:20|4760.81|4760.81|4760.81|4760.81|4760.81|4760.81|4760.81|4760.81|0
1606838380000|2020-12-01 15:59:40|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|0
1606838390000|2020-12-01 15:59:50|4761.26|4761.26|4760.58|4760.58|4761.26|4761.26|4760.58|4760.58|0
1606838400000|2020-12-01 16:00:00|4760.71|4760.71|4762|4762|4762.23|4762.23|4760.71|4760.71|0
1606838410000|2020-12-01 16:00:10|4761.94|4761.94|4761.94|4761.94|4761.94|4761.94|4761.94|4761.94|0
1606838420000|2020-12-01 16:00:20|4761.86|4761.86|4762.46|4762.46|4762.46|4762.46|4761.63|4761.63|0
1606838430000|2020-12-01 16:00:30|4762.23|4762.23|4762.97|4762.97|4762.97|4762.97|4762.23|4762.23|0
1606838440000|2020-12-01 16:00:40|4762.91|4762.91|4762.91|4762.91|4762.91|4762.91|4762.78|4762.78|0
1606838470000|2020-12-01 16:01:10|4762.23|4762.23|4762.36|4762.36|4762.36|4762.36|4762.23|4762.23|0
1606838480000|2020-12-01 16:01:20|4762.23|4762.23|4761.29|4761.29|4762.23|4762.23|4761.23|4761.23|0
1606838490000|2020-12-01 16:01:30|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|0
1606838500000|2020-12-01 16:01:40|4760.52|4760.52|4759.83|4759.83|4760.52|4760.52|4759.83|4759.83|0
1606838520000|2020-12-01 16:02:00|4760.52|4760.52|4760.52|4760.52|4760.52|4760.52|4760.52|4760.52|0
1606838530000|2020-12-01 16:02:10|4760.39|4760.39|4759.64|4759.64|4760.39|4760.39|4759.64|4759.64|0
1606838540000|2020-12-01 16:02:20|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|4761.02|0
1606838550000|2020-12-01 16:02:30|4760.52|4760.52|4758.75|4758.75|4760.52|4760.52|4758.75|4758.75|0
1606838560000|2020-12-01 16:02:40|4759.44|4759.44|4760.81|4760.81|4760.81|4760.81|4759.44|4759.44|0
1606838570000|2020-12-01 16:02:50|4760.12|4760.12|4760.18|4760.18|4760.18|4760.18|4760.12|4760.12|0
1606838600000|2020-12-01 16:03:20|4760.07|4760.07|4759.95|4759.95|4760.12|4760.12|4759.89|4759.89|0
1606838610000|2020-12-01 16:03:30|4759.81|4759.81|4759.81|4759.81|4759.81|4759.81|4759.81|4759.81|0
1606838620000|2020-12-01 16:03:40|4759.95|4759.95|4760.45|4760.45|4760.45|4760.45|4759.95|4759.95|0
1606838640000|2020-12-01 16:04:00|4761.14|4761.14|4761.3|4761.3|4761.3|4761.3|4761.14|4761.14|0
1606838660000|2020-12-01 16:04:20|4761.24|4761.24|4761.19|4761.19|4761.24|4761.24|4761.19|4761.19|0
1606838680000|2020-12-01 16:04:40|4761.1|4761.1|4761.1|4761.1|4761.1|4761.1|4761.1|4761.1|0
1606838690000|2020-12-01 16:04:50|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|4760.42|0
1606838700000|2020-12-01 16:05:00|4760.53|4760.53|4760.47|4760.47|4760.53|4760.53|4760.47|4760.47|0
1606838720000|2020-12-01 16:05:20|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|0
1606838730000|2020-12-01 16:05:30|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|0
1606838740000|2020-12-01 16:05:40|4761.19|4761.19|4761.24|4761.24|4761.24|4761.24|4761.13|4761.13|0
1606838750000|2020-12-01 16:05:50|4761.93|4761.93|4762.17|4762.17|4762.17|4762.17|4761.93|4761.93|0
1606838760000|2020-12-01 16:06:00|4762.43|4762.43|4762|4762|4762.43|4762.43|4762|4762|0
1606838780000|2020-12-01 16:06:20|4761.74|4761.74|4764.57|4764.57|4764.74|4764.74|4761.74|4761.74|0
1606838790000|2020-12-01 16:06:30|4764.43|4764.43|4764.47|4764.47|4764.47|4764.47|4764.3|4764.3|0
1606838800000|2020-12-01 16:06:40|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|0
1606838810000|2020-12-01 16:06:50|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|4765.39|0
1606838820000|2020-12-01 16:07:00|4765.62|4765.62|4766.02|4766.02|4766.02|4766.02|4765.62|4765.62|0
1606838830000|2020-12-01 16:07:10|4766.71|4766.71|4765.87|4765.87|4766.79|4766.79|4765.87|4765.87|0
1606838840000|2020-12-01 16:07:20|4765.7|4765.7|4765.53|4765.53|4765.7|4765.7|4765.53|4765.53|0
1606838850000|2020-12-01 16:07:30|4765.26|4765.26|4765.24|4765.24|4765.26|4765.26|4765.13|4765.13|0
1606838860000|2020-12-01 16:07:40|4765.41|4765.41|4764.72|4764.72|4765.41|4765.41|4764.72|4764.72|0
1606838870000|2020-12-01 16:07:50|4764.59|4764.59|4763.23|4763.23|4764.59|4764.59|4763.23|4763.23|0
1606838880000|2020-12-01 16:08:00|4763.11|4763.11|4762.99|4762.99|4763.11|4763.11|4762.11|4762.11|0
1606838910000|2020-12-01 16:08:30|4762.83|4762.83|4762.63|4762.63|4762.83|4762.83|4762.63|4762.63|0
1606838930000|2020-12-01 16:08:50|4762.5|4762.5|4762.34|4762.34|4762.5|4762.5|4762.34|4762.34|0
1606838940000|2020-12-01 16:09:00|4762.25|4762.25|4762.31|4762.31|4762.31|4762.31|4762.25|4762.25|0
1606838950000|2020-12-01 16:09:10|4762.37|4762.37|4762.08|4762.08|4762.37|4762.37|4762.02|4762.02|0
1606838970000|2020-12-01 16:09:30|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|4761.84|0
1606838980000|2020-12-01 16:09:40|4761.71|4761.71|4759.8|4759.8|4761.71|4761.71|4759.8|4759.8|0
1606838990000|2020-12-01 16:09:50|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|4759.86|0
1606839000000|2020-12-01 16:10:00|4758.48|4758.48|4758.48|4758.48|4758.48|4758.48|4758.48|4758.48|0
1606839010000|2020-12-01 16:10:10|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|0
1606839020000|2020-12-01 16:10:20|4758.12|4758.12|4757.88|4757.88|4758.12|4758.12|4757.2|4757.2|0
1606839030000|2020-12-01 16:10:30|4757.77|4757.77|4756.91|4756.91|4757.77|4757.77|4756.91|4756.91|0
1606839040000|2020-12-01 16:10:40|4756.22|4756.22|4756.06|4756.06|4756.22|4756.22|4756.06|4756.06|0
1606839050000|2020-12-01 16:10:50|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|0
1606839060000|2020-12-01 16:11:00|4755.85|4755.85|4755.97|4755.97|4755.97|4755.97|4755.73|4755.73|0
1606839070000|2020-12-01 16:11:10|4756.08|4756.08|4756.16|4756.16|4756.37|4756.37|4755.68|4755.68|0
1606839080000|2020-12-01 16:11:20|4756.43|4756.43|4757.89|4757.89|4758.19|4758.19|4756.43|4756.43|0
1606839090000|2020-12-01 16:11:30|4757.83|4757.83|4757.45|4757.45|4757.83|4757.83|4756.7|4756.7|0
1606839100000|2020-12-01 16:11:40|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|0
1606839110000|2020-12-01 16:11:50|4757.27|4757.27|4756.87|4756.87|4757.27|4757.27|4756.18|4756.18|0
1606839120000|2020-12-01 16:12:00|4756.7|4756.7|4756.61|4756.61|4757.29|4757.29|4756.61|4756.61|0
1606839130000|2020-12-01 16:12:10|4756.55|4756.55|4757.48|4757.48|4757.48|4757.48|4756.55|4756.55|0
1606839140000|2020-12-01 16:12:20|4758.17|4758.17|4757.4|4757.4|4758.17|4758.17|4757.4|4757.4|0
1606839150000|2020-12-01 16:12:30|4757.27|4757.27|4757.27|4757.27|4757.27|4757.27|4757.27|4757.27|0
1606839160000|2020-12-01 16:12:40|4757.15|4757.15|4757.73|4757.73|4757.73|4757.73|4757.04|4757.04|0
1606839170000|2020-12-01 16:12:50|4759.04|4759.04|4759.31|4759.31|4759.31|4759.31|4759.04|4759.04|0
1606839180000|2020-12-01 16:13:00|4759.56|4759.56|4760.2|4760.2|4760.2|4760.2|4759.33|4759.33|0
1606839190000|2020-12-01 16:13:10|4759.98|4759.98|4759.81|4759.81|4759.98|4759.98|4759.81|4759.81|0
1606839200000|2020-12-01 16:13:20|4759.87|4759.87|4760.04|4760.04|4760.04|4760.04|4759.87|4759.87|0
1606839220000|2020-12-01 16:13:40|4759.98|4759.98|4760.12|4760.12|4760.12|4760.12|4759.98|4759.98|0
1606839230000|2020-12-01 16:13:50|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|0
1606839240000|2020-12-01 16:14:00|4760.57|4760.57|4760.8|4760.8|4760.86|4760.86|4760.57|4760.57|0
1606839250000|2020-12-01 16:14:10|4760.11|4760.11|4760.32|4760.32|4760.38|4760.38|4760.11|4760.11|0
1606839260000|2020-12-01 16:14:20|4759.63|4759.63|4759.23|4759.23|4759.63|4759.63|4759.23|4759.23|0
1606839270000|2020-12-01 16:14:30|4758.92|4758.92|4758|4758|4758.92|4758.92|4758|4758|0
1606839280000|2020-12-01 16:14:40|4757.73|4757.73|4758.54|4758.54|4758.54|4758.54|4757.73|4757.73|0
1606839290000|2020-12-01 16:14:50|4758.71|4758.71|4758.47|4758.47|4759.16|4759.16|4758.47|4758.47|0
1606839300000|2020-12-01 16:15:00|4758.26|4758.26|4757.56|4757.56|4758.26|4758.26|4757.56|4757.56|0
1606839310000|2020-12-01 16:15:10|4757.69|4757.69|4757.61|4757.61|4757.69|4757.69|4757.61|4757.61|0
1606839330000|2020-12-01 16:15:30|4757.66|4757.66|4757.55|4757.55|4757.66|4757.66|4757.55|4757.55|0
1606839340000|2020-12-01 16:15:40|4757.78|4757.78|4757.78|4757.78|4757.78|4757.78|4757.78|4757.78|0
1606839350000|2020-12-01 16:15:50|4757.92|4757.92|4759.32|4759.32|4759.32|4759.32|4757.92|4757.92|0
1606839360000|2020-12-01 16:16:00|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|0
1606839380000|2020-12-01 16:16:20|4759.03|4759.03|4758.63|4758.63|4759.03|4759.03|4758.63|4758.63|0
1606839390000|2020-12-01 16:16:30|4758.69|4758.69|4758.72|4758.72|4758.86|4758.86|4758.69|4758.69|0
1606839400000|2020-12-01 16:16:40|4758.78|4758.78|4759.01|4759.01|4759.01|4759.01|4758.78|4758.78|0
1606839410000|2020-12-01 16:16:50|4759.7|4759.7|4759.75|4759.75|4759.75|4759.75|4759.7|4759.7|0
1606839420000|2020-12-01 16:17:00|4760.44|4760.44|4760.63|4760.63|4760.63|4760.63|4760.44|4760.44|0
1606839430000|2020-12-01 16:17:10|4760.77|4760.77|4761.01|4761.01|4761.01|4761.01|4760.71|4760.71|0
1606839440000|2020-12-01 16:17:20|4760.32|4760.32|4760.19|4760.19|4760.32|4760.32|4760.19|4760.19|0
1606839450000|2020-12-01 16:17:30|4760.87|4760.87|4760.87|4760.87|4761.56|4761.56|4760.87|4760.87|0
1606839460000|2020-12-01 16:17:40|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|0
1606839480000|2020-12-01 16:18:00|4761.34|4761.34|4761.34|4761.34|4761.34|4761.34|4761.34|4761.34|0
1606839500000|2020-12-01 16:18:20|4761.26|4761.26|4761.15|4761.15|4761.26|4761.26|4761.15|4761.15|0
1606839510000|2020-12-01 16:18:30|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|4761.26|0
1606839520000|2020-12-01 16:18:40|4760.57|4760.57|4760.4|4760.4|4760.57|4760.57|4760.4|4760.4|0
1606839550000|2020-12-01 16:19:10|4760.46|4760.46|4760.46|4760.46|4760.46|4760.46|4760.46|4760.46|0
1606839560000|2020-12-01 16:19:20|4760.52|4760.52|4760.03|4760.03|4760.52|4760.52|4760.03|4760.03|0
1606839570000|2020-12-01 16:19:30|4759.35|4759.35|4759.06|4759.06|4759.35|4759.35|4758.94|4758.94|0
1606839580000|2020-12-01 16:19:40|4759.74|4759.74|4759.88|4759.88|4759.88|4759.88|4759.06|4759.06|0
1606839600000|2020-12-01 16:20:00|4760.34|4760.34|4760.52|4760.52|4760.65|4760.65|4760.15|4760.15|0
1606839610000|2020-12-01 16:20:10|4760.58|4760.58|4761.09|4761.09|4761.09|4761.09|4760.34|4760.34|0
1606839620000|2020-12-01 16:20:20|4761.15|4761.15|4761.42|4761.42|4761.42|4761.42|4761.15|4761.15|0
1606839630000|2020-12-01 16:20:30|4761.56|4761.56|4761.56|4761.56|4761.56|4761.56|4761.56|4761.56|0
1606839640000|2020-12-01 16:20:40|4761.69|4761.69|4761.75|4761.75|4761.75|4761.75|4761.69|4761.69|0
1606839650000|2020-12-01 16:20:50|4761.62|4761.62|4761.53|4761.53|4761.7|4761.7|4761.53|4761.53|0
1606839660000|2020-12-01 16:21:00|4761.39|4761.39|4761.7|4761.7|4761.7|4761.7|4761.31|4761.31|0
1606839670000|2020-12-01 16:21:10|4761.62|4761.62|4761.65|4761.65|4761.79|4761.79|4761.62|4761.62|0
1606839680000|2020-12-01 16:21:20|4761.88|4761.88|4761.94|4761.94|4761.94|4761.94|4761.88|4761.88|0
1606839690000|2020-12-01 16:21:30|4762.63|4762.63|4760.33|4760.33|4762.63|4762.63|4760.33|4760.33|0
1606839700000|2020-12-01 16:21:40|4760.44|4760.44|4760.67|4760.67|4760.78|4760.78|4760.44|4760.44|0
1606839710000|2020-12-01 16:21:50|4760.61|4760.61|4761.14|4761.14|4761.14|4761.14|4760.61|4760.61|0
1606839720000|2020-12-01 16:22:00|4761.08|4761.08|4761.02|4761.02|4761.08|4761.08|4760.79|4760.79|0
1606839730000|2020-12-01 16:22:10|4761.07|4761.07|4761.07|4761.07|4761.13|4761.13|4761.07|4761.07|0
1606839740000|2020-12-01 16:22:20|4761.76|4761.76|4762.73|4762.73|4762.73|4762.73|4761.76|4761.76|0
1606839760000|2020-12-01 16:22:40|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|4762.96|0
1606839770000|2020-12-01 16:22:50|4763.02|4763.02|4762.33|4762.33|4763.02|4763.02|4762.28|4762.28|0
1606839780000|2020-12-01 16:23:00|4763.02|4763.02|4763.73|4763.73|4763.78|4763.78|4762.96|4762.96|0
1606839790000|2020-12-01 16:23:10|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|0
1606839800000|2020-12-01 16:23:20|4763.5|4763.5|4763.29|4763.29|4764.01|4764.01|4763.16|4763.16|0
1606839810000|2020-12-01 16:23:30|4763.52|4763.52|4763.61|4763.61|4763.61|4763.61|4763.52|4763.52|0
1606839820000|2020-12-01 16:23:40|4763.74|4763.74|4763.54|4763.54|4763.74|4763.74|4763.54|4763.54|0
1606839830000|2020-12-01 16:23:50|4764.22|4764.22|4764.34|4764.34|4764.34|4764.34|4764.22|4764.22|0
1606839840000|2020-12-01 16:24:00|4764.6|4764.6|4764.26|4764.26|4764.6|4764.6|4764.26|4764.26|0
1606839850000|2020-12-01 16:24:10|4764.32|4764.32|4765.48|4765.48|4765.48|4765.48|4764.32|4764.32|0
1606839860000|2020-12-01 16:24:20|4766.16|4766.16|4766.08|4766.08|4766.25|4766.25|4766.08|4766.08|0
1606839870000|2020-12-01 16:24:30|4765.39|4765.39|4764.94|4764.94|4765.39|4765.39|4764.94|4764.94|0
1606839880000|2020-12-01 16:24:40|4764.25|4764.25|4764.94|4764.94|4764.94|4764.94|4764.25|4764.25|0
1606839900000|2020-12-01 16:25:00|4765|4765|4764.86|4764.86|4765.05|4765.05|4764.81|4764.81|0
1606839910000|2020-12-01 16:25:10|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|4764.18|0
1606839920000|2020-12-01 16:25:20|4764.09|4764.09|4764.39|4764.39|4764.78|4764.78|4763.96|4763.96|0
1606839930000|2020-12-01 16:25:30|4765.31|4765.31|4766.13|4766.13|4766.13|4766.13|4765.31|4765.31|0
1606839940000|2020-12-01 16:25:40|4766.22|4766.22|4764.78|4764.78|4766.39|4766.39|4764.67|4764.67|0
1606839950000|2020-12-01 16:25:50|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|0
1606839960000|2020-12-01 16:26:00|4765.61|4765.61|4764.92|4764.92|4765.61|4765.61|4764.92|4764.92|0
1606839970000|2020-12-01 16:26:10|4764.86|4764.86|4765.24|4765.24|4765.31|4765.31|4764.86|4764.86|0
1606839980000|2020-12-01 16:26:20|4764.47|4764.47|4763.78|4763.78|4764.47|4764.47|4763.72|4763.72|0
1606839990000|2020-12-01 16:26:30|4764.47|4764.47|4764.22|4764.22|4764.55|4764.55|4764.22|4764.22|0
1606840000000|2020-12-01 16:26:40|4764.34|4764.34|4764.69|4764.69|4764.69|4764.69|4764.34|4764.34|0
1606840010000|2020-12-01 16:26:50|4764.86|4764.86|4764.17|4764.17|4764.86|4764.86|4764.17|4764.17|0
1606840020000|2020-12-01 16:27:00|4764.86|4764.86|4765.63|4765.63|4765.72|4765.72|4764.86|4764.86|0
1606840030000|2020-12-01 16:27:10|4765.75|4765.75|4765.48|4765.48|4765.75|4765.75|4765.48|4765.48|0
1606840040000|2020-12-01 16:27:20|4765.37|4765.37|4764.12|4764.12|4765.37|4765.37|4764.12|4764.12|0
1606840050000|2020-12-01 16:27:30|4763.99|4763.99|4764.9|4764.9|4764.9|4764.9|4763.99|4763.99|0
1606840060000|2020-12-01 16:27:40|4764.96|4764.96|4765.65|4765.65|4765.65|4765.65|4764.96|4764.96|0
1606840070000|2020-12-01 16:27:50|4764.96|4764.96|4765.08|4765.08|4765.19|4765.19|4764.16|4764.16|0
1606840080000|2020-12-01 16:28:00|4765.21|4765.21|4764.35|4764.35|4765.21|4765.21|4764.35|4764.35|0
1606840090000|2020-12-01 16:28:10|4764.21|4764.21|4764.19|4764.19|4764.38|4764.38|4764.19|4764.19|0
1606840100000|2020-12-01 16:28:20|4764.03|4764.03|4763.34|4763.34|4764.03|4764.03|4763.34|4763.34|0
1606840110000|2020-12-01 16:28:30|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|0
1606840120000|2020-12-01 16:28:40|4763.42|4763.42|4762.97|4762.97|4763.42|4763.42|4762.97|4762.97|0
1606840130000|2020-12-01 16:28:50|4763.2|4763.2|4763.35|4763.35|4763.44|4763.44|4762.75|4762.75|0
1606840140000|2020-12-01 16:29:00|4763.59|4763.59|4763.26|4763.26|4763.59|4763.59|4763.09|4763.09|0
1606840150000|2020-12-01 16:29:10|4763.18|4763.18|4764.78|4764.78|4764.78|4764.78|4763.18|4763.18|0
1606840160000|2020-12-01 16:29:20|4765.47|4765.47|4764.89|4764.89|4765.75|4765.75|4764.89|4764.89|0
1606840170000|2020-12-01 16:29:30|4765.12|4765.12|4765.12|4765.12|4765.12|4765.12|4764.44|4764.44|0
1606840180000|2020-12-01 16:29:40|4765.24|4765.24|4765.59|4765.59|4765.59|4765.59|4764.55|4764.55|0
1606840190000|2020-12-01 16:29:50|4765.67|4765.67|4765.58|4765.58|4766.09|4766.09|4765.23|4765.23|0
1606896900000|2020-12-02 08:15:00|4781|4781|4780.31|4780.31|4781.68|4781.68|4780.31|4780.31|0
1606896910000|2020-12-02 08:15:10|4779.73|4779.73|4779.67|4779.67|4780.42|4780.42|4779.5|4779.5|0
1606896920000|2020-12-02 08:15:20|4779.75|4779.75|4779.75|4779.75|4779.75|4779.75|4779.75|4779.75|0
1606896930000|2020-12-02 08:15:30|4779.89|4779.89|4780.42|4780.42|4780.42|4780.42|4779.89|4779.89|0
1606896940000|2020-12-02 08:15:40|4781.11|4781.11|4780.62|4780.62|4781.17|4781.17|4780.48|4780.48|0
1606896950000|2020-12-02 08:15:50|4781.31|4781.31|4781.99|4781.99|4781.99|4781.99|4781.31|4781.31|0
1606896960000|2020-12-02 08:16:00|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|0
1606896970000|2020-12-02 08:16:10|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|0
1606896980000|2020-12-02 08:16:20|4780.37|4780.37|4780.37|4780.37|4780.37|4780.37|4780.37|4780.37|0
1606896990000|2020-12-02 08:16:30|4780.71|4780.71|4783.37|4783.37|4783.37|4783.37|4780.49|4780.49|0
1606897000000|2020-12-02 08:16:40|4783.7|4783.7|4784.34|4784.34|4784.34|4784.34|4783.7|4783.7|0
1606897020000|2020-12-02 08:17:00|4784.51|4784.51|4784.47|4784.47|4784.59|4784.59|4783.9|4783.9|0
1606897030000|2020-12-02 08:17:10|4785.16|4785.16|4785.16|4785.16|4785.16|4785.16|4785.16|4785.16|0
1606897040000|2020-12-02 08:17:20|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|4785.84|0
1606897050000|2020-12-02 08:17:30|4786.53|4786.53|4789.54|4789.54|4789.54|4789.54|4786.53|4786.53|0
1606897070000|2020-12-02 08:17:50|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|0
1606897090000|2020-12-02 08:18:10|4788.3|4788.3|4788.3|4788.3|4788.3|4788.3|4788.3|4788.3|0
1606897100000|2020-12-02 08:18:20|4788.96|4788.96|4789.15|4789.15|4789.15|4789.15|4788.96|4788.96|0
1606897110000|2020-12-02 08:18:30|4790.53|4790.53|4791.23|4791.23|4791.23|4791.23|4790.53|4790.53|0
1606897120000|2020-12-02 08:18:40|4791.34|4791.34|4791.75|4791.75|4791.75|4791.75|4791.34|4791.34|0
1606897140000|2020-12-02 08:19:00|4791.98|4791.98|4792.51|4792.51|4792.51|4792.51|4791.98|4791.98|0
1606897150000|2020-12-02 08:19:10|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|0
1606897160000|2020-12-02 08:19:20|4791.78|4791.78|4791.65|4791.65|4791.78|4791.78|4791.65|4791.65|0
1606897170000|2020-12-02 08:19:30|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|0
1606897180000|2020-12-02 08:19:40|4792.16|4792.16|4797.56|4797.56|4797.56|4797.56|4792.16|4792.16|0
1606897190000|2020-12-02 08:19:50|4796.87|4796.87|4796.34|4796.34|4796.87|4796.87|4796.34|4796.34|0
1606897200000|2020-12-02 08:20:00|4795.65|4795.65|4795.4|4795.4|4795.65|4795.65|4795.4|4795.4|0
1606897210000|2020-12-02 08:20:10|4795.13|4795.13|4796.34|4796.34|4796.34|4796.34|4795.13|4795.13|0
1606897220000|2020-12-02 08:20:20|4796.07|4796.07|4798.53|4798.53|4798.53|4798.53|4796.07|4796.07|0
1606897230000|2020-12-02 08:20:30|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|4798.45|0
1606897240000|2020-12-02 08:20:40|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|0
1606897250000|2020-12-02 08:20:50|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|0
1606897260000|2020-12-02 08:21:00|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|0
1606897270000|2020-12-02 08:21:10|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|0
1606897290000|2020-12-02 08:21:30|4796.38|4796.38|4797.06|4797.06|4797.06|4797.06|4795.69|4795.69|0
1606897300000|2020-12-02 08:21:40|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|0
1606897310000|2020-12-02 08:21:50|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|0
1606897330000|2020-12-02 08:22:10|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|4797.31|0
1606897340000|2020-12-02 08:22:20|4797.58|4797.58|4798.73|4798.73|4798.73|4798.73|4797.58|4797.58|0
1606897370000|2020-12-02 08:22:50|4797.36|4797.36|4796.6|4796.6|4797.36|4797.36|4796.6|4796.6|0
1606897380000|2020-12-02 08:23:00|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|0
1606897410000|2020-12-02 08:23:30|4797.07|4797.07|4797.07|4797.07|4797.07|4797.07|4797.07|4797.07|0
1606897420000|2020-12-02 08:23:40|4795.93|4795.93|4793.83|4793.83|4795.93|4795.93|4793.83|4793.83|0
1606897430000|2020-12-02 08:23:50|4793.96|4793.96|4793.83|4793.83|4793.96|4793.96|4793.83|4793.83|0
1606897440000|2020-12-02 08:24:00|4794.51|4794.51|4794.51|4794.51|4794.51|4794.51|4794.51|4794.51|0
1606897460000|2020-12-02 08:24:20|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|0
1606897480000|2020-12-02 08:24:40|4794.53|4794.53|4794.3|4794.3|4794.53|4794.53|4794.3|4794.3|0
1606897490000|2020-12-02 08:24:50|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1606897500000|2020-12-02 08:25:00|4793.73|4793.73|4793.49|4793.49|4793.73|4793.73|4793.49|4793.49|0
1606897510000|2020-12-02 08:25:10|4792.8|4792.8|4793.49|4793.49|4793.49|4793.49|4791.42|4791.42|0
1606897520000|2020-12-02 08:25:20|4792.8|4792.8|4793.49|4793.49|4793.49|4793.49|4792.8|4792.8|0
1606897550000|2020-12-02 08:25:50|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|0
1606897570000|2020-12-02 08:26:10|4795.45|4795.45|4798.05|4798.05|4798.22|4798.22|4795.45|4795.45|0
1606897580000|2020-12-02 08:26:20|4798.3|4798.3|4797.61|4797.61|4798.3|4798.3|4797.61|4797.61|0
1606897590000|2020-12-02 08:26:30|4797.44|4797.44|4796.68|4796.68|4797.44|4797.44|4796.68|4796.68|0
1606897600000|2020-12-02 08:26:40|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1606897610000|2020-12-02 08:26:50|4795.3|4795.3|4795.05|4795.05|4795.3|4795.3|4795.05|4795.05|0
1606897620000|2020-12-02 08:27:00|4794.82|4794.82|4794.59|4794.59|4794.82|4794.82|4794.59|4794.59|0
1606897630000|2020-12-02 08:27:10|4793.9|4793.9|4793.65|4793.65|4793.9|4793.9|4793.65|4793.65|0
1606897650000|2020-12-02 08:27:30|4791.59|4791.59|4790.68|4790.68|4791.59|4791.59|4790.68|4790.68|0
1606897660000|2020-12-02 08:27:40|4790.5|4790.5|4790.39|4790.39|4790.5|4790.5|4790.39|4790.39|0
1606897670000|2020-12-02 08:27:50|4789.7|4789.7|4789.7|4789.7|4789.7|4789.7|4789.7|4789.7|0
1606897680000|2020-12-02 08:28:00|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|4789.02|0
1606897690000|2020-12-02 08:28:10|4789.99|4789.99|4789.99|4789.99|4789.99|4789.99|4789.99|4789.99|0
1606897720000|2020-12-02 08:28:40|4794.11|4794.11|4793.43|4793.43|4794.11|4794.11|4793.43|4793.43|0
1606897730000|2020-12-02 08:28:50|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|0
1606897740000|2020-12-02 08:29:00|4794.67|4794.67|4794.27|4794.27|4794.67|4794.67|4794.27|4794.27|0
1606897750000|2020-12-02 08:29:10|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1606897760000|2020-12-02 08:29:20|4795.42|4795.42|4795|4795|4795.42|4795.42|4795|4795|0
1606897790000|2020-12-02 08:29:50|4792.25|4792.25|4792.37|4792.37|4792.37|4792.37|4792.25|4792.25|0
1606897800000|2020-12-02 08:30:00|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|4792.6|0
1606897810000|2020-12-02 08:30:10|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|4792.96|0
1606897820000|2020-12-02 08:30:20|4793.23|4793.23|4794.84|4794.84|4794.84|4794.84|4793.23|4793.23|0
1606897840000|2020-12-02 08:30:40|4795.01|4795.01|4795.28|4795.28|4795.28|4795.28|4795.01|4795.01|0
1606897850000|2020-12-02 08:30:50|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|0
1606897890000|2020-12-02 08:31:30|4795.28|4795.28|4797.07|4797.07|4797.48|4797.48|4795.28|4795.28|0
1606897900000|2020-12-02 08:31:40|4796.96|4796.96|4796.73|4796.73|4797.02|4797.02|4794.82|4794.82|0
1606897910000|2020-12-02 08:31:50|4796.5|4796.5|4797.13|4797.13|4797.13|4797.13|4795.99|4795.99|0
1606897930000|2020-12-02 08:32:10|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|0
1606897950000|2020-12-02 08:32:30|4797|4797|4797|4797|4797|4797|4796.31|4796.31|0
1606897960000|2020-12-02 08:32:40|4796.89|4796.89|4796.71|4796.71|4796.89|4796.89|4796.71|4796.71|0
1606897970000|2020-12-02 08:32:50|4796.03|4796.03|4795.49|4795.49|4796.03|4796.03|4795.49|4795.49|0
1606897980000|2020-12-02 08:33:00|4795.36|4795.36|4795.51|4795.51|4795.51|4795.51|4795.11|4795.11|0
1606897990000|2020-12-02 08:33:10|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|0
1606898000000|2020-12-02 08:33:20|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1606898020000|2020-12-02 08:33:40|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1606898060000|2020-12-02 08:34:20|4797.71|4797.71|4797.02|4797.02|4797.71|4797.71|4797.02|4797.02|0
1606898070000|2020-12-02 08:34:30|4796.33|4796.33|4797.8|4797.8|4797.8|4797.8|4796.33|4796.33|0
1606898090000|2020-12-02 08:34:50|4797.11|4797.11|4795.74|4795.74|4797.11|4797.11|4795.74|4795.74|0
1606898110000|2020-12-02 08:35:10|4796|4796|4797.23|4797.23|4797.23|4797.23|4796|4796|0
1606898120000|2020-12-02 08:35:20|4797.91|4797.91|4798.15|4798.15|4798.15|4798.15|4797.91|4797.91|0
1606898130000|2020-12-02 08:35:30|4798.28|4798.28|4798.97|4798.97|4798.97|4798.97|4798.28|4798.28|0
1606898150000|2020-12-02 08:35:50|4798.28|4798.28|4798.15|4798.15|4798.28|4798.28|4798.15|4798.15|0
1606898170000|2020-12-02 08:36:10|4796.77|4796.77|4796.91|4796.91|4796.91|4796.91|4796.77|4796.77|0
1606898180000|2020-12-02 08:36:20|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|0
1606898200000|2020-12-02 08:36:40|4795.3|4795.3|4795.48|4795.48|4795.56|4795.56|4795.06|4795.06|0
1606898210000|2020-12-02 08:36:50|4795.39|4795.39|4792.54|4792.54|4795.39|4795.39|4792.54|4792.54|0
1606898220000|2020-12-02 08:37:00|4791.85|4791.85|4790.93|4790.93|4791.85|4791.85|4790.93|4790.93|0
1606898240000|2020-12-02 08:37:20|4790.76|4790.76|4792.19|4792.19|4792.19|4792.19|4790.76|4790.76|0
1606898250000|2020-12-02 08:37:30|4791.94|4791.94|4792.63|4792.63|4792.63|4792.63|4791.94|4791.94|0
1606898260000|2020-12-02 08:37:40|4792.4|4792.4|4792.13|4792.13|4792.4|4792.4|4792.13|4792.13|0
1606898270000|2020-12-02 08:37:50|4792.82|4792.82|4793.5|4793.5|4793.5|4793.5|4792.82|4792.82|0
1606898280000|2020-12-02 08:38:00|4793.27|4793.27|4793.27|4793.27|4793.27|4793.27|4793.27|4793.27|0
1606898290000|2020-12-02 08:38:10|4794.64|4794.64|4795.05|4795.05|4795.05|4795.05|4794.64|4794.64|0
1606898300000|2020-12-02 08:38:20|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|0
1606898320000|2020-12-02 08:38:40|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|0
1606898330000|2020-12-02 08:38:50|4795.57|4795.57|4796.11|4796.11|4796.19|4796.19|4795.57|4795.57|0
1606898340000|2020-12-02 08:39:00|4796.28|4796.28|4796.28|4796.28|4796.28|4796.28|4796.28|4796.28|0
1606898350000|2020-12-02 08:39:10|4796.43|4796.43|4795.83|4795.83|4796.43|4796.43|4795.83|4795.83|0
1606898380000|2020-12-02 08:39:40|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|0
1606898400000|2020-12-02 08:40:00|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|0
1606898410000|2020-12-02 08:40:10|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1606898420000|2020-12-02 08:40:20|4794.04|4794.04|4793.98|4793.98|4794.04|4794.04|4793.98|4793.98|0
1606898440000|2020-12-02 08:40:40|4793.29|4793.29|4793.98|4793.98|4793.98|4793.98|4793.29|4793.29|0
1606898450000|2020-12-02 08:40:50|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1606898470000|2020-12-02 08:41:10|4793.4|4793.4|4792.72|4792.72|4793.4|4793.4|4792.72|4792.72|0
1606898490000|2020-12-02 08:41:30|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|0
1606898540000|2020-12-02 08:42:20|4793.4|4793.4|4792.72|4792.72|4793.4|4793.4|4792.72|4792.72|0
1606898570000|2020-12-02 08:42:50|4792.6|4792.6|4792.87|4792.87|4792.87|4792.87|4792.6|4792.6|0
1606898580000|2020-12-02 08:43:00|4793|4793|4793|4793|4793|4793|4793|4793|0
1606898590000|2020-12-02 08:43:10|4792.87|4792.87|4792.87|4792.87|4792.87|4792.87|4792.87|4792.87|0
1606898600000|2020-12-02 08:43:20|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|0
1606898610000|2020-12-02 08:43:30|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|4790.29|0
1606898620000|2020-12-02 08:43:40|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|0
1606898630000|2020-12-02 08:43:50|4788.9|4788.9|4788.77|4788.77|4788.9|4788.9|4788.77|4788.77|0
1606898640000|2020-12-02 08:44:00|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1606898650000|2020-12-02 08:44:10|4787.51|4787.51|4787.51|4787.51|4787.51|4787.51|4787.51|4787.51|0
1606898680000|2020-12-02 08:44:40|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1606898690000|2020-12-02 08:44:50|4787.09|4787.09|4787.32|4787.32|4787.32|4787.32|4787.09|4787.09|0
1606898710000|2020-12-02 08:45:10|4787.49|4787.49|4787.65|4787.65|4787.65|4787.65|4787.49|4787.49|0
1606898720000|2020-12-02 08:45:20|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|4788.34|0
1606898740000|2020-12-02 08:45:40|4786.91|4786.91|4786.21|4786.21|4786.91|4786.91|4786.21|4786.21|0
1606898750000|2020-12-02 08:45:50|4786.08|4786.08|4786.6|4786.6|4786.6|4786.6|4785.92|4785.92|0
1606898760000|2020-12-02 08:46:00|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|0
1606898780000|2020-12-02 08:46:20|4787.18|4787.18|4787.87|4787.87|4787.87|4787.87|4787.18|4787.18|0
1606898800000|2020-12-02 08:46:40|4788.33|4788.33|4788.12|4788.12|4788.47|4788.47|4788.12|4788.12|0
1606898810000|2020-12-02 08:46:50|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|0
1606898840000|2020-12-02 08:47:20|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|0
1606898870000|2020-12-02 08:47:50|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|4789.58|0
1606898880000|2020-12-02 08:48:00|4790.05|4790.05|4790.18|4790.18|4790.18|4790.18|4790.05|4790.05|0
1606898890000|2020-12-02 08:48:10|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|0
1606898900000|2020-12-02 08:48:20|4790.55|4790.55|4792.06|4792.06|4792.06|4792.06|4790.55|4790.55|0
1606898930000|2020-12-02 08:48:50|4792.29|4792.29|4792.52|4792.52|4792.52|4792.52|4792.29|4792.29|0
1606898940000|2020-12-02 08:49:00|4792.66|4792.66|4794.3|4794.3|4794.3|4794.3|4792.66|4792.66|0
1606898960000|2020-12-02 08:49:20|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1606898980000|2020-12-02 08:49:40|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|0
1606898990000|2020-12-02 08:49:50|4794.03|4794.03|4794.87|4794.87|4794.87|4794.87|4794.03|4794.03|0
1606899000000|2020-12-02 08:50:00|4794.79|4794.79|4795.02|4795.02|4795.25|4795.25|4794.56|4794.56|0
1606899010000|2020-12-02 08:50:10|4795.7|4795.7|4795.57|4795.57|4795.7|4795.7|4795.57|4795.57|0
1606899020000|2020-12-02 08:50:20|4795.28|4795.28|4795.52|4795.52|4795.52|4795.52|4795.28|4795.28|0
1606899040000|2020-12-02 08:50:40|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|0
1606899060000|2020-12-02 08:51:00|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|0
1606899100000|2020-12-02 08:51:40|4795.81|4795.81|4797.35|4797.35|4797.35|4797.35|4795.81|4795.81|0
1606899110000|2020-12-02 08:51:50|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|0
1606899120000|2020-12-02 08:52:00|4796.99|4796.99|4794.24|4794.24|4796.99|4796.99|4794.24|4794.24|0
1606899130000|2020-12-02 08:52:10|4794.41|4794.41|4794.41|4794.41|4794.41|4794.41|4794.41|4794.41|0
1606899150000|2020-12-02 08:52:30|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|0
1606899160000|2020-12-02 08:52:40|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|0
1606899170000|2020-12-02 08:52:50|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|0
1606899180000|2020-12-02 08:53:00|4792.96|4792.96|4792.41|4792.41|4792.96|4792.96|4792.41|4792.41|0
1606899190000|2020-12-02 08:53:10|4792.01|4792.01|4791.95|4791.95|4792.01|4792.01|4791.95|4791.95|0
1606899220000|2020-12-02 08:53:40|4792.22|4792.22|4792.08|4792.08|4792.22|4792.22|4792.08|4792.08|0
1606899230000|2020-12-02 08:53:50|4792.66|4792.66|4792.83|4792.83|4792.83|4792.83|4792.66|4792.66|0
1606899250000|2020-12-02 08:54:10|4792.14|4792.14|4792.31|4792.31|4792.31|4792.31|4792.14|4792.14|0
1606899270000|2020-12-02 08:54:30|4793|4793|4793|4793|4793|4793|4793|4793|0
1606899300000|2020-12-02 08:55:00|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|0
1606899310000|2020-12-02 08:55:10|4793|4793|4792.18|4792.18|4793|4793|4792.18|4792.18|0
1606899330000|2020-12-02 08:55:30|4792.31|4792.31|4793.49|4793.49|4793.49|4793.49|4792.31|4792.31|0
1606899340000|2020-12-02 08:55:40|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|4793.76|0
1606899360000|2020-12-02 08:56:00|4794.03|4794.03|4794.49|4794.49|4794.49|4794.49|4794.03|4794.03|0
1606899390000|2020-12-02 08:56:30|4795.87|4795.87|4795.18|4795.18|4795.87|4795.87|4795.18|4795.18|0
1606899430000|2020-12-02 08:57:10|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|0
1606899440000|2020-12-02 08:57:20|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|0
1606899450000|2020-12-02 08:57:30|4794.49|4794.49|4793.8|4793.8|4794.49|4794.49|4793.8|4793.8|0
1606899460000|2020-12-02 08:57:40|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|0
1606899470000|2020-12-02 08:57:50|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|0
1606899480000|2020-12-02 08:58:00|4793.88|4793.88|4794.01|4794.01|4794.01|4794.01|4793.88|4793.88|0
1606899510000|2020-12-02 08:58:30|4793.88|4793.88|4793.74|4793.74|4793.88|4793.88|4793.74|4793.74|0
1606899520000|2020-12-02 08:58:40|4793.86|4793.86|4793.72|4793.72|4793.86|4793.86|4793.72|4793.72|0
1606899550000|2020-12-02 08:59:10|4795.79|4795.79|4795.1|4795.1|4795.79|4795.79|4795.1|4795.1|0
1606899600000|2020-12-02 09:00:00|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|4795.26|0
1606899610000|2020-12-02 09:00:10|4795.4|4795.4|4796.51|4796.51|4796.51|4796.51|4795.4|4795.4|0
1606899640000|2020-12-02 09:00:40|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|0
1606899650000|2020-12-02 09:00:50|4796.75|4796.75|4796.75|4796.75|4797.43|4797.43|4796.75|4796.75|0
1606899660000|2020-12-02 09:01:00|4796.29|4796.29|4795.83|4795.83|4796.29|4796.29|4795.83|4795.83|0
1606899670000|2020-12-02 09:01:10|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|0
1606899680000|2020-12-02 09:01:20|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|4795.22|0
1606899690000|2020-12-02 09:01:30|4793.85|4793.85|4793.97|4793.97|4795.22|4795.22|4793.85|4793.85|0
1606899700000|2020-12-02 09:01:40|4794.23|4794.23|4793.6|4793.6|4794.23|4794.23|4793.6|4793.6|0
1606899710000|2020-12-02 09:01:50|4793.52|4793.52|4792.83|4792.83|4793.52|4793.52|4792.83|4792.83|0
1606899720000|2020-12-02 09:02:00|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|0
1606899730000|2020-12-02 09:02:10|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|0
1606899750000|2020-12-02 09:02:30|4794.55|4794.55|4794.63|4794.63|4795.09|4795.09|4794.55|4794.55|0
1606899760000|2020-12-02 09:02:40|4794.79|4794.79|4794.68|4794.68|4794.79|4794.79|4794.68|4794.68|0
1606899770000|2020-12-02 09:02:50|4794.81|4794.81|4795.51|4795.51|4795.51|4795.51|4794.81|4794.81|0
1606899780000|2020-12-02 09:03:00|4795.8|4795.8|4796.09|4796.09|4796.15|4796.15|4795.8|4795.8|0
1606899790000|2020-12-02 09:03:10|4796.25|4796.25|4796.25|4796.25|4796.25|4796.25|4796.25|4796.25|0
1606899810000|2020-12-02 09:03:30|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|4796.18|0
1606899820000|2020-12-02 09:03:40|4796.41|4796.41|4794.8|4794.8|4796.41|4796.41|4794.8|4794.8|0
1606899830000|2020-12-02 09:03:50|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4793.43|4793.43|0
1606899840000|2020-12-02 09:04:00|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|0
1606899850000|2020-12-02 09:04:10|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|0
1606899860000|2020-12-02 09:04:20|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|0
1606899880000|2020-12-02 09:04:40|4793.19|4793.19|4792.93|4792.93|4793.19|4793.19|4792.93|4792.93|0
1606899940000|2020-12-02 09:05:40|4793.09|4793.09|4794.76|4794.76|4794.76|4794.76|4793.09|4793.09|0
1606899950000|2020-12-02 09:05:50|4794.42|4794.42|4794.65|4794.65|4794.65|4794.65|4794.42|4794.42|0
1606899970000|2020-12-02 09:06:10|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|0
1606900010000|2020-12-02 09:06:50|4795.74|4795.74|4795.74|4795.74|4795.74|4795.74|4795.74|4795.74|0
1606900020000|2020-12-02 09:07:00|4796.07|4796.07|4794.93|4794.93|4796.3|4796.3|4794.93|4794.93|0
1606900030000|2020-12-02 09:07:10|4794.81|4794.81|4794.81|4794.81|4794.81|4794.81|4794.81|4794.81|0
1606900050000|2020-12-02 09:07:30|4794.68|4794.68|4794.68|4794.68|4794.68|4794.68|4794.68|4794.68|0
1606900070000|2020-12-02 09:07:50|4795.31|4795.31|4796|4796|4796|4796|4795.31|4795.31|0
1606900080000|2020-12-02 09:08:00|4795.31|4795.31|4794.62|4794.62|4795.31|4795.31|4794.62|4794.62|0
1606900090000|2020-12-02 09:08:10|4793.94|4793.94|4793.94|4793.94|4793.94|4793.94|4793.94|4793.94|0
1606900110000|2020-12-02 09:08:30|4793.43|4793.43|4793.2|4793.2|4793.43|4793.43|4793.2|4793.2|0
1606900120000|2020-12-02 09:08:40|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|0
1606900190000|2020-12-02 09:09:50|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|0
1606900200000|2020-12-02 09:10:00|4790.4|4790.4|4792.76|4792.76|4792.76|4792.76|4790.4|4790.4|0
1606900210000|2020-12-02 09:10:10|4792.07|4792.07|4792.76|4792.76|4792.76|4792.76|4792.07|4792.07|0
1606900220000|2020-12-02 09:10:20|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|0
1606900230000|2020-12-02 09:10:30|4793.13|4793.13|4793.29|4793.29|4793.29|4793.29|4793.13|4793.13|0
1606900240000|2020-12-02 09:10:40|4794.67|4794.67|4794.67|4794.67|4794.9|4794.9|4794.67|4794.67|0
1606900260000|2020-12-02 09:11:00|4794.5|4794.5|4794.44|4794.44|4794.5|4794.5|4794.44|4794.44|0
1606900270000|2020-12-02 09:11:10|4794.58|4794.58|4793.89|4793.89|4794.58|4794.58|4793.89|4793.89|0
1606900300000|2020-12-02 09:11:40|4792.57|4792.57|4791.19|4791.19|4792.57|4792.57|4791.19|4791.19|0
1606900310000|2020-12-02 09:11:50|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|0
1606900320000|2020-12-02 09:12:00|4792.57|4792.57|4791.88|4791.88|4792.57|4792.57|4791.88|4791.88|0
1606900330000|2020-12-02 09:12:10|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|0
1606900340000|2020-12-02 09:12:20|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|0
1606900360000|2020-12-02 09:12:40|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|0
1606900380000|2020-12-02 09:13:00|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|4790.42|0
1606900430000|2020-12-02 09:13:50|4789.05|4789.05|4789.18|4789.18|4789.18|4789.18|4789.05|4789.05|0
1606900440000|2020-12-02 09:14:00|4788.5|4788.5|4788.5|4788.5|4788.5|4788.5|4788.5|4788.5|0
1606900460000|2020-12-02 09:14:20|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|0
1606900490000|2020-12-02 09:14:50|4787.25|4787.25|4786.57|4786.57|4787.25|4787.25|4786.57|4786.57|0
1606900530000|2020-12-02 09:15:30|4786.4|4786.4|4786.4|4786.4|4786.4|4786.4|4786.4|4786.4|0
1606900550000|2020-12-02 09:15:50|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|0
1606900560000|2020-12-02 09:16:00|4785.48|4785.48|4785.71|4785.71|4785.71|4785.71|4785.48|4785.48|0
1606900570000|2020-12-02 09:16:10|4785.03|4785.03|4785.03|4785.03|4785.03|4785.03|4785.03|4785.03|0
1606900580000|2020-12-02 09:16:20|4784.76|4784.76|4784.44|4784.44|4784.76|4784.76|4784.44|4784.44|0
1606900600000|2020-12-02 09:16:40|4785.13|4785.13|4789.61|4789.61|4789.61|4789.61|4785.13|4785.13|0
1606900610000|2020-12-02 09:16:50|4789.15|4789.15|4788.46|4788.46|4789.15|4789.15|4788.46|4788.46|0
1606900620000|2020-12-02 09:17:00|4788.69|4788.69|4788.83|4788.83|4788.83|4788.83|4788.69|4788.69|0
1606900630000|2020-12-02 09:17:10|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|0
1606900660000|2020-12-02 09:17:40|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|0
1606900730000|2020-12-02 09:18:50|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|4788.24|0
1606900770000|2020-12-02 09:19:30|4790.43|4790.43|4791.87|4791.87|4791.87|4791.87|4790.43|4790.43|0
1606900790000|2020-12-02 09:19:50|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|4792.14|0
1606900810000|2020-12-02 09:20:10|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|4792.25|0
1606900820000|2020-12-02 09:20:20|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|4792.65|0
1606900840000|2020-12-02 09:20:40|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|0
1606900860000|2020-12-02 09:21:00|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|4791.73|0
1606900900000|2020-12-02 09:21:40|4791.04|4791.04|4791.31|4791.31|4791.44|4791.44|4791.04|4791.04|0
1606900910000|2020-12-02 09:21:50|4791.06|4791.06|4791.06|4791.06|4791.06|4791.06|4791.06|4791.06|0
1606900920000|2020-12-02 09:22:00|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|0
1606900950000|2020-12-02 09:22:30|4790.74|4790.74|4791.31|4791.31|4791.31|4791.31|4790.61|4790.61|0
1606900970000|2020-12-02 09:22:50|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|0
1606900980000|2020-12-02 09:23:00|4790.54|4790.54|4790.71|4790.71|4790.71|4790.71|4790.54|4790.54|0
1606900990000|2020-12-02 09:23:10|4790.84|4790.84|4791.24|4791.24|4791.24|4791.24|4790.84|4790.84|0
1606901000000|2020-12-02 09:23:20|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|0
1606901030000|2020-12-02 09:23:50|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|0
1606901090000|2020-12-02 09:24:50|4792.33|4792.33|4792.46|4792.46|4792.46|4792.46|4792.33|4792.33|0
1606901110000|2020-12-02 09:25:10|4793.15|4793.15|4793.21|4793.21|4793.21|4793.21|4793.15|4793.15|0
1606901120000|2020-12-02 09:25:20|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|0
1606901140000|2020-12-02 09:25:40|4791.15|4791.15|4790.41|4790.41|4791.15|4791.15|4790.41|4790.41|0
1606901170000|2020-12-02 09:26:10|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|0
1606901190000|2020-12-02 09:26:30|4790.41|4790.41|4790.41|4790.41|4790.41|4790.41|4790.41|4790.41|0
1606901210000|2020-12-02 09:26:50|4790.53|4790.53|4790.53|4790.53|4790.53|4790.53|4790.53|4790.53|0
1606901220000|2020-12-02 09:27:00|4790.34|4790.34|4791.16|4791.16|4791.16|4791.16|4790.34|4790.34|0
1606901240000|2020-12-02 09:27:20|4791.39|4791.39|4791.66|4791.66|4791.66|4791.66|4791.39|4791.39|0
1606901250000|2020-12-02 09:27:30|4791.83|4791.83|4791.83|4791.83|4791.95|4791.95|4791.83|4791.83|0
1606901290000|2020-12-02 09:28:10|4792.1|4792.1|4792.79|4792.79|4792.79|4792.79|4792.1|4792.1|0
1606901300000|2020-12-02 09:28:20|4792.95|4792.95|4794.44|4794.44|4794.44|4794.44|4792.95|4792.95|0
1606901340000|2020-12-02 09:29:00|4794.27|4794.27|4794.17|4794.17|4794.27|4794.27|4793.77|4793.77|0
1606901360000|2020-12-02 09:29:20|4792.11|4792.11|4792.23|4792.23|4792.34|4792.34|4792.11|4792.11|0
1606901390000|2020-12-02 09:29:50|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|0
1606901400000|2020-12-02 09:30:00|4792.18|4792.18|4792.18|4792.18|4792.18|4792.18|4792.18|4792.18|0
1606901410000|2020-12-02 09:30:10|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|4792.23|0
1606901440000|2020-12-02 09:30:40|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|0
1606901480000|2020-12-02 09:31:20|4793.78|4793.78|4793.78|4793.78|4793.78|4793.78|4793.78|4793.78|0
1606901490000|2020-12-02 09:31:30|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|0
1606901500000|2020-12-02 09:31:40|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1606901530000|2020-12-02 09:32:10|4793.93|4793.93|4794.07|4794.07|4794.07|4794.07|4793.93|4793.93|0
1606901550000|2020-12-02 09:32:30|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|4794.24|0
1606901560000|2020-12-02 09:32:40|4794.47|4794.47|4793.78|4793.78|4794.47|4794.47|4793.78|4793.78|0
1606901580000|2020-12-02 09:33:00|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|0
1606901640000|2020-12-02 09:34:00|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|0
1606901650000|2020-12-02 09:34:10|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|0
1606901660000|2020-12-02 09:34:20|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|4793.63|0
1606901670000|2020-12-02 09:34:30|4793.86|4793.86|4793.92|4793.92|4793.92|4793.92|4793.86|4793.86|0
1606901680000|2020-12-02 09:34:40|4794.61|4794.61|4793.23|4793.23|4794.61|4794.61|4793.23|4793.23|0
1606901700000|2020-12-02 09:35:00|4792.96|4792.96|4793.56|4793.56|4793.67|4793.67|4792.96|4792.96|0
1606901720000|2020-12-02 09:35:20|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|4793.67|0
1606901730000|2020-12-02 09:35:30|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|0
1606901740000|2020-12-02 09:35:40|4793.42|4793.42|4793.19|4793.19|4793.42|4793.42|4793.19|4793.19|0
1606901760000|2020-12-02 09:36:00|4793.25|4793.25|4793.3|4793.3|4793.3|4793.3|4793.25|4793.25|0
1606901770000|2020-12-02 09:36:10|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|0
1606901790000|2020-12-02 09:36:30|4793.28|4793.28|4793.48|4793.48|4793.48|4793.48|4793.25|4793.25|0
1606901800000|2020-12-02 09:36:40|4793.35|4793.35|4793.35|4793.35|4793.35|4793.35|4793.35|4793.35|0
1606901810000|2020-12-02 09:36:50|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|4793.43|0
1606901820000|2020-12-02 09:37:00|4793.49|4793.49|4794.26|4794.26|4794.26|4794.26|4793.49|4793.49|0
1606901840000|2020-12-02 09:37:20|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|0
1606901850000|2020-12-02 09:37:30|4795.06|4795.06|4795.29|4795.29|4795.29|4795.29|4795.06|4795.06|0
1606901860000|2020-12-02 09:37:40|4795.23|4795.23|4794.6|4794.6|4795.29|4795.29|4794.6|4794.6|0
1606901880000|2020-12-02 09:38:00|4795|4795|4794.18|4794.18|4795|4795|4794.18|4794.18|0
1606901900000|2020-12-02 09:38:20|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|0
1606901920000|2020-12-02 09:38:40|4793.33|4793.33|4792.58|4792.58|4793.33|4793.33|4792.58|4792.58|0
1606901930000|2020-12-02 09:38:50|4792.5|4792.5|4791.81|4791.81|4792.5|4792.5|4791.81|4791.81|0
1606901940000|2020-12-02 09:39:00|4792.5|4792.5|4792.5|4792.5|4792.5|4792.5|4792.5|4792.5|0
1606901950000|2020-12-02 09:39:10|4792.15|4792.15|4792.15|4792.15|4792.15|4792.15|4792.15|4792.15|0
1606901960000|2020-12-02 09:39:20|4792.5|4792.5|4792.68|4792.68|4792.68|4792.68|4792.32|4792.32|0
1606901970000|2020-12-02 09:39:30|4792.56|4792.56|4793.25|4793.25|4793.25|4793.25|4792.56|4792.56|0
1606901980000|2020-12-02 09:39:40|4793.79|4793.79|4793.79|4793.79|4793.79|4793.79|4793.79|4793.79|0
1606902000000|2020-12-02 09:40:00|4793.52|4793.52|4793.27|4793.27|4793.52|4793.52|4793.27|4793.27|0
1606902010000|2020-12-02 09:40:10|4793.44|4793.44|4793.77|4793.77|4793.77|4793.77|4793.44|4793.44|0
1606902050000|2020-12-02 09:40:50|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|0
1606902110000|2020-12-02 09:41:50|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|0
1606902120000|2020-12-02 09:42:00|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|0
1606902180000|2020-12-02 09:43:00|4794.6|4794.6|4795.52|4795.52|4795.52|4795.52|4794.6|4794.6|0
1606902220000|2020-12-02 09:43:40|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|0
1606902250000|2020-12-02 09:44:10|4794.96|4794.96|4795.23|4795.23|4795.23|4795.23|4794.96|4794.96|0
1606902260000|2020-12-02 09:44:20|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1606902280000|2020-12-02 09:44:40|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|0
1606902310000|2020-12-02 09:45:10|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|0
1606902320000|2020-12-02 09:45:20|4796|4796|4796.24|4796.24|4796.24|4796.24|4796|4796|0
1606902330000|2020-12-02 09:45:30|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|0
1606902340000|2020-12-02 09:45:40|4796.8|4796.8|4796.12|4796.12|4796.8|4796.8|4796.12|4796.12|0
1606902360000|2020-12-02 09:46:00|4796.35|4796.35|4796.55|4796.55|4796.98|4796.98|4796.35|4796.35|0
1606902370000|2020-12-02 09:46:10|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|0
1606902410000|2020-12-02 09:46:50|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1606902450000|2020-12-02 09:47:30|4798.7|4798.7|4800.77|4800.77|4800.77|4800.77|4798.7|4798.7|0
1606902480000|2020-12-02 09:48:00|4801.23|4801.23|4801.46|4801.46|4801.46|4801.46|4801.23|4801.23|0
1606902500000|2020-12-02 09:48:20|4801.29|4801.29|4801.72|4801.72|4801.72|4801.72|4801.29|4801.29|0
1606902510000|2020-12-02 09:48:30|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|0
1606902520000|2020-12-02 09:48:40|4801.91|4801.91|4801.91|4801.91|4801.91|4801.91|4801.91|4801.91|0
1606902540000|2020-12-02 09:49:00|4802.6|4802.6|4802.54|4802.54|4802.6|4802.6|4802.37|4802.37|0
1606902560000|2020-12-02 09:49:20|4802.21|4802.21|4802.21|4802.21|4802.21|4802.21|4802.21|4802.21|0
1606902570000|2020-12-02 09:49:30|4800.6|4800.6|4799.72|4799.72|4800.6|4800.6|4799.72|4799.72|0
1606902580000|2020-12-02 09:49:40|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|0
1606902600000|2020-12-02 09:50:00|4799.99|4799.99|4799.32|4799.32|4799.99|4799.99|4799.32|4799.32|0
1606902610000|2020-12-02 09:50:10|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|0
1606902630000|2020-12-02 09:50:30|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|0
1606902640000|2020-12-02 09:50:40|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1606902650000|2020-12-02 09:50:50|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1606902660000|2020-12-02 09:51:00|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1606902690000|2020-12-02 09:51:30|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|0
1606902700000|2020-12-02 09:51:40|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|0
1606902720000|2020-12-02 09:52:00|4796.57|4796.57|4796.57|4796.57|4796.68|4796.68|4796.57|4796.57|0
1606902740000|2020-12-02 09:52:20|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|0
1606902750000|2020-12-02 09:52:30|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|0
1606902760000|2020-12-02 09:52:40|4796.39|4796.39|4795.76|4795.76|4796.39|4796.39|4795.76|4795.76|0
1606902780000|2020-12-02 09:53:00|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|0
1606902790000|2020-12-02 09:53:10|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|0
1606902830000|2020-12-02 09:53:50|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|4794.7|0
1606902850000|2020-12-02 09:54:10|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|4794.43|0
1606902890000|2020-12-02 09:54:50|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|0
1606902900000|2020-12-02 09:55:00|4795.2|4795.2|4795.29|4795.29|4795.29|4795.29|4795.2|4795.2|0
1606902960000|2020-12-02 09:56:00|4795.15|4795.15|4795.15|4795.15|4795.15|4795.15|4795.15|4795.15|0
1606902980000|2020-12-02 09:56:20|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|0
1606902990000|2020-12-02 09:56:30|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|0
1606903000000|2020-12-02 09:56:40|4795.69|4795.69|4795.92|4795.92|4795.92|4795.92|4795.69|4795.69|0
1606903010000|2020-12-02 09:56:50|4796.61|4796.61|4796.54|4796.54|4796.77|4796.77|4796.54|4796.54|0
1606903020000|2020-12-02 09:57:00|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|0
1606903030000|2020-12-02 09:57:10|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1606903040000|2020-12-02 09:57:20|4797.59|4797.59|4797.73|4797.73|4797.73|4797.73|4797.59|4797.59|0
1606903050000|2020-12-02 09:57:30|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|0
1606903060000|2020-12-02 09:57:40|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|0
1606903090000|2020-12-02 09:58:10|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1606903100000|2020-12-02 09:58:20|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|0
1606903150000|2020-12-02 09:59:10|4798|4798|4798.06|4798.06|4798.06|4798.06|4798|4798|0
1606903200000|2020-12-02 10:00:00|4798.14|4798.14|4799.51|4799.51|4799.51|4799.51|4798.14|4798.14|0
1606903210000|2020-12-02 10:00:10|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|0
1606903230000|2020-12-02 10:00:30|4800.43|4800.43|4800.53|4800.53|4800.8|4800.8|4800.43|4800.43|0
1606903240000|2020-12-02 10:00:40|4800.62|4800.62|4801.3|4801.3|4801.3|4801.3|4800.62|4800.62|0
1606903270000|2020-12-02 10:01:10|4800.62|4800.62|4800.73|4800.73|4800.73|4800.73|4800.62|4800.62|0
1606903280000|2020-12-02 10:01:20|4800.96|4800.96|4800.96|4800.96|4800.96|4800.96|4800.96|4800.96|0
1606903290000|2020-12-02 10:01:30|4800.27|4800.27|4799.9|4799.9|4800.27|4800.27|4799.9|4799.9|0
1606903310000|2020-12-02 10:01:50|4799.74|4799.74|4799.05|4799.05|4799.74|4799.74|4799.05|4799.05|0
1606903320000|2020-12-02 10:02:00|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1606903330000|2020-12-02 10:02:10|4799.05|4799.05|4799.05|4799.05|4799.05|4799.05|4799.05|4799.05|0
1606903350000|2020-12-02 10:02:30|4799.1|4799.1|4799.22|4799.22|4799.22|4799.22|4799.1|4799.1|0
1606903360000|2020-12-02 10:02:40|4799.39|4799.39|4799.1|4799.1|4799.39|4799.39|4799.1|4799.1|0
1606903400000|2020-12-02 10:03:20|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|0
1606903410000|2020-12-02 10:03:30|4798.86|4798.86|4799.55|4799.55|4799.55|4799.55|4798.86|4798.86|0
1606903450000|2020-12-02 10:04:10|4799.3|4799.3|4799.99|4799.99|4799.99|4799.99|4799.3|4799.3|0
1606903460000|2020-12-02 10:04:20|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|4799.3|0
1606903470000|2020-12-02 10:04:30|4798.36|4798.36|4797.44|4797.44|4798.36|4798.36|4797.44|4797.44|0
1606903490000|2020-12-02 10:04:50|4796.75|4796.75|4796.07|4796.07|4796.75|4796.75|4796.07|4796.07|0
1606903500000|2020-12-02 10:05:00|4796.24|4796.24|4795.83|4795.83|4796.24|4796.24|4795.83|4795.83|0
1606903510000|2020-12-02 10:05:10|4795.14|4795.14|4795.08|4795.08|4795.14|4795.14|4795.08|4795.08|0
1606903520000|2020-12-02 10:05:20|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|0
1606903530000|2020-12-02 10:05:30|4794.39|4794.39|4794.68|4794.68|4794.68|4794.68|4793.99|4793.99|0
1606903550000|2020-12-02 10:05:50|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|0
1606903570000|2020-12-02 10:06:10|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|0
1606903580000|2020-12-02 10:06:20|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|0
1606903610000|2020-12-02 10:06:50|4794.74|4794.74|4794.14|4794.14|4794.74|4794.74|4794.08|4794.08|0
1606903620000|2020-12-02 10:07:00|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|0
1606903640000|2020-12-02 10:07:20|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1606903660000|2020-12-02 10:07:40|4793.66|4793.66|4792.98|4792.98|4793.66|4793.66|4792.98|4792.98|0
1606903680000|2020-12-02 10:08:00|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1606903730000|2020-12-02 10:08:50|4794.47|4794.47|4794.35|4794.35|4794.47|4794.47|4794.24|4794.24|0
1606903780000|2020-12-02 10:09:40|4795.04|4795.04|4793.97|4793.97|4795.04|4795.04|4793.97|4793.97|0
1606903800000|2020-12-02 10:10:00|4793.28|4793.28|4793|4793|4793.28|4793.28|4792.88|4792.88|0
1606903810000|2020-12-02 10:10:10|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|4793.69|0
1606903840000|2020-12-02 10:10:40|4793.51|4793.51|4792.83|4792.83|4793.51|4793.51|4792.83|4792.83|0
1606903850000|2020-12-02 10:10:50|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|0
1606903860000|2020-12-02 10:11:00|4793.4|4793.4|4793.53|4793.53|4793.53|4793.53|4793.4|4793.4|0
1606903870000|2020-12-02 10:11:10|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|0
1606903880000|2020-12-02 10:11:20|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|0
1606903890000|2020-12-02 10:11:30|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|4793.52|0
1606903900000|2020-12-02 10:11:40|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|0
1606903910000|2020-12-02 10:11:50|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|0
1606903950000|2020-12-02 10:12:30|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|0
1606903970000|2020-12-02 10:12:50|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|0
1606903990000|2020-12-02 10:13:10|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|0
1606904170000|2020-12-02 10:16:10|4794.73|4794.73|4797.53|4797.53|4797.53|4797.53|4794.73|4794.73|0
1606904180000|2020-12-02 10:16:20|4797.69|4797.69|4797.46|4797.46|4797.69|4797.69|4797.46|4797.46|0
1606904240000|2020-12-02 10:17:20|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|4796.77|0
1606904280000|2020-12-02 10:18:00|4796.09|4796.09|4795.35|4795.35|4796.09|4796.09|4795.35|4795.35|0
1606904290000|2020-12-02 10:18:10|4795.41|4795.41|4795.35|4795.35|4795.41|4795.41|4795.35|4795.35|0
1606904300000|2020-12-02 10:18:20|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|0
1606904310000|2020-12-02 10:18:30|4795.59|4795.59|4795.42|4795.42|4795.59|4795.59|4795.42|4795.42|0
1606904320000|2020-12-02 10:18:40|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|0
1606904380000|2020-12-02 10:19:40|4794.21|4794.21|4794.51|4794.51|4794.51|4794.51|4794.21|4794.21|0
1606904390000|2020-12-02 10:19:50|4795.19|4795.19|4795.88|4795.88|4795.88|4795.88|4795.19|4795.19|0
1606904400000|2020-12-02 10:20:00|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|0
1606904460000|2020-12-02 10:21:00|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|0
1606904470000|2020-12-02 10:21:10|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|0
1606904480000|2020-12-02 10:21:20|4795.11|4795.11|4794.42|4794.42|4795.11|4795.11|4794.42|4794.42|0
1606904490000|2020-12-02 10:21:30|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|4795.11|0
1606904510000|2020-12-02 10:21:50|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|4795.17|0
1606904530000|2020-12-02 10:22:10|4795.44|4795.44|4795.61|4795.61|4795.61|4795.61|4795.44|4795.44|0
1606904570000|2020-12-02 10:22:50|4795.72|4795.72|4797.78|4797.78|4797.78|4797.78|4795.72|4795.72|0
1606904600000|2020-12-02 10:23:20|4798.47|4798.47|4798.47|4798.47|4798.47|4798.47|4798.47|4798.47|0
1606904640000|2020-12-02 10:24:00|4798.8|4798.8|4798.88|4798.88|4798.88|4798.88|4798.8|4798.8|0
1606904650000|2020-12-02 10:24:10|4799.12|4799.12|4799.8|4799.8|4799.8|4799.8|4799.12|4799.12|0
1606904680000|2020-12-02 10:24:40|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|0
1606904720000|2020-12-02 10:25:20|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|0
1606904760000|2020-12-02 10:26:00|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|0
1606904770000|2020-12-02 10:26:10|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|0
1606904790000|2020-12-02 10:26:30|4802.28|4802.28|4802.97|4802.97|4802.97|4802.97|4802.28|4802.28|0
1606904800000|2020-12-02 10:26:40|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|0
1606904830000|2020-12-02 10:27:10|4802.78|4802.78|4802.72|4802.72|4802.78|4802.78|4802.72|4802.72|0
1606904840000|2020-12-02 10:27:20|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|0
1606904850000|2020-12-02 10:27:30|4803.04|4803.04|4803.04|4803.04|4803.04|4803.04|4803.04|4803.04|0
1606904890000|2020-12-02 10:28:10|4802.88|4802.88|4802.8|4802.8|4802.88|4802.88|4802.8|4802.8|0
1606904900000|2020-12-02 10:28:20|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|0
1606904910000|2020-12-02 10:28:30|4802.59|4802.59|4802|4802|4802.59|4802.59|4802|4802|0
1606904920000|2020-12-02 10:28:40|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|0
1606904950000|2020-12-02 10:29:10|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|0
1606905000000|2020-12-02 10:30:00|4802.2|4802.2|4801.51|4801.51|4802.2|4802.2|4801.51|4801.51|0
1606905020000|2020-12-02 10:30:20|4801.63|4801.63|4801.85|4801.85|4801.85|4801.85|4801.63|4801.63|0
1606905060000|2020-12-02 10:31:00|4801.63|4801.63|4801.65|4801.65|4801.65|4801.65|4801.49|4801.49|0
1606905070000|2020-12-02 10:31:10|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|0
1606905080000|2020-12-02 10:31:20|4801.82|4801.82|4802.07|4802.07|4802.07|4802.07|4801.82|4801.82|0
1606905110000|2020-12-02 10:31:50|4802.76|4802.76|4802.83|4802.83|4802.83|4802.83|4802.59|4802.59|0
1606905130000|2020-12-02 10:32:10|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|0
1606905140000|2020-12-02 10:32:20|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|0
1606905150000|2020-12-02 10:32:30|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|0
1606905160000|2020-12-02 10:32:40|4800.99|4800.99|4801.91|4801.91|4801.91|4801.91|4800.99|4800.99|0
1606905170000|2020-12-02 10:32:50|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|0
1606905180000|2020-12-02 10:33:00|4800.3|4800.3|4800.99|4800.99|4800.99|4800.99|4800.3|4800.3|0
1606905200000|2020-12-02 10:33:20|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|0
1606905250000|2020-12-02 10:34:10|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|0
1606905290000|2020-12-02 10:34:50|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|0
1606905300000|2020-12-02 10:35:00|4801.51|4801.51|4801.46|4801.46|4801.51|4801.51|4801.46|4801.46|0
1606905350000|2020-12-02 10:35:50|4802.14|4802.14|4802.83|4802.83|4802.83|4802.83|4802.14|4802.14|0
1606905360000|2020-12-02 10:36:00|4803.52|4803.52|4803.52|4803.52|4805.58|4805.58|4803.52|4803.52|0
1606905370000|2020-12-02 10:36:10|4804.21|4804.21|4804.21|4804.21|4804.21|4804.21|4804.21|4804.21|0
1606905390000|2020-12-02 10:36:30|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|0
1606905400000|2020-12-02 10:36:40|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|0
1606905410000|2020-12-02 10:36:50|4803.57|4803.57|4802.88|4802.88|4803.57|4803.57|4802.88|4802.88|0
1606905470000|2020-12-02 10:37:50|4802.72|4802.72|4802.89|4802.89|4802.89|4802.89|4802.72|4802.72|0
1606905510000|2020-12-02 10:38:30|4803.63|4803.63|4804.32|4804.32|4804.32|4804.32|4803.63|4803.63|0
1606905520000|2020-12-02 10:38:40|4804.19|4804.19|4803.5|4803.5|4804.19|4804.19|4803.5|4803.5|0
1606905550000|2020-12-02 10:39:10|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|0
1606905600000|2020-12-02 10:40:00|4802.87|4802.87|4802.79|4802.79|4802.87|4802.87|4802.79|4802.79|0
1606905640000|2020-12-02 10:40:40|4802.55|4802.55|4802.01|4802.01|4802.55|4802.55|4801.87|4801.87|0
1606905680000|2020-12-02 10:41:20|4801.95|4801.95|4802.01|4802.01|4802.01|4802.01|4801.95|4801.95|0
1606905720000|2020-12-02 10:42:00|4801.32|4801.32|4800.63|4800.63|4801.32|4801.32|4800.63|4800.63|0
1606905740000|2020-12-02 10:42:20|4799.94|4799.94|4800.63|4800.63|4800.63|4800.63|4799.94|4799.94|0
1606905770000|2020-12-02 10:42:50|4801.32|4801.32|4800.63|4800.63|4801.32|4801.32|4800.63|4800.63|0
1606905790000|2020-12-02 10:43:10|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1606905800000|2020-12-02 10:43:20|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|0
1606905810000|2020-12-02 10:43:30|4799.94|4799.94|4799.94|4799.94|4800.63|4800.63|4799.94|4799.94|0
1606905830000|2020-12-02 10:43:50|4799.89|4799.89|4799.64|4799.64|4799.94|4799.94|4799.64|4799.64|0
1606905840000|2020-12-02 10:44:00|4799.55|4799.55|4799.39|4799.39|4799.55|4799.55|4799.39|4799.39|0
1606905880000|2020-12-02 10:44:40|4799.72|4799.72|4799.88|4799.88|4799.88|4799.88|4799.72|4799.72|0
1606905920000|2020-12-02 10:45:20|4800.02|4800.02|4800.02|4800.02|4800.02|4800.02|4800.02|4800.02|0
1606905930000|2020-12-02 10:45:30|4800.71|4800.71|4800.02|4800.02|4800.71|4800.71|4800.02|4800.02|0
1606905960000|2020-12-02 10:46:00|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|4799.96|0
1606905980000|2020-12-02 10:46:20|4800.65|4800.65|4802.23|4802.23|4802.29|4802.29|4800.65|4800.65|0
1606905990000|2020-12-02 10:46:30|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|4802.56|0
1606906030000|2020-12-02 10:47:10|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|0
1606906060000|2020-12-02 10:47:40|4802.56|4802.56|4802.7|4802.7|4802.7|4802.7|4802.56|4802.56|0
1606906070000|2020-12-02 10:47:50|4802.81|4802.81|4802.94|4802.94|4802.94|4802.94|4802.81|4802.81|0
1606906100000|2020-12-02 10:48:20|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|0
1606906120000|2020-12-02 10:48:40|4804.04|4804.04|4803.91|4803.91|4804.04|4804.04|4803.91|4803.91|0
1606906140000|2020-12-02 10:49:00|4805.97|4805.97|4805.97|4805.97|4806.66|4806.66|4805.97|4805.97|0
1606906150000|2020-12-02 10:49:10|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|0
1606906160000|2020-12-02 10:49:20|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|0
1606906190000|2020-12-02 10:49:50|4805.54|4805.54|4805.48|4805.48|4805.54|4805.54|4805.48|4805.48|0
1606906200000|2020-12-02 10:50:00|4805.62|4805.62|4806.47|4806.47|4806.47|4806.47|4805.48|4805.48|0
1606906230000|2020-12-02 10:50:30|4806.74|4806.74|4806.74|4806.74|4806.74|4806.74|4806.74|4806.74|0
1606906260000|2020-12-02 10:51:00|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|0
1606906280000|2020-12-02 10:51:20|4807.17|4807.17|4807.17|4807.17|4807.17|4807.17|4807.17|4807.17|0
1606906290000|2020-12-02 10:51:30|4807.4|4807.4|4806.03|4806.03|4807.4|4807.4|4806.03|4806.03|0
1606906320000|2020-12-02 10:52:00|4805.8|4805.8|4805.66|4805.66|4805.8|4805.8|4805.66|4805.66|0
1606906340000|2020-12-02 10:52:20|4805.72|4805.72|4805.78|4805.78|4805.78|4805.78|4805.72|4805.72|0
1606906360000|2020-12-02 10:52:40|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|0
1606906370000|2020-12-02 10:52:50|4805.78|4805.78|4805.78|4805.78|4805.78|4805.78|4805.78|4805.78|0
1606906380000|2020-12-02 10:53:00|4805.89|4805.89|4805.89|4805.89|4805.89|4805.89|4805.89|4805.89|0
1606906390000|2020-12-02 10:53:10|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|0
1606906410000|2020-12-02 10:53:30|4806.41|4806.41|4806.41|4806.41|4806.41|4806.41|4806.41|4806.41|0
1606906440000|2020-12-02 10:54:00|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|0
1606906460000|2020-12-02 10:54:20|4806.87|4806.87|4807.55|4807.55|4807.55|4807.55|4806.87|4806.87|0
1606906470000|2020-12-02 10:54:30|4807.69|4807.69|4809.69|4809.69|4809.69|4809.69|4807.69|4807.69|0
1606906490000|2020-12-02 10:54:50|4809.75|4809.75|4809.98|4809.98|4809.98|4809.98|4809.75|4809.75|0
1606906510000|2020-12-02 10:55:10|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|0
1606906520000|2020-12-02 10:55:20|4810.42|4810.42|4807.88|4807.88|4810.42|4810.42|4807.88|4807.88|0
1606906540000|2020-12-02 10:55:40|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|0
1606906580000|2020-12-02 10:56:20|4808.62|4808.62|4808.54|4808.54|4808.62|4808.62|4808.54|4808.54|0
1606906590000|2020-12-02 10:56:30|4808.67|4808.67|4808.54|4808.54|4808.67|4808.67|4808.54|4808.54|0
1606906620000|2020-12-02 10:57:00|4808.41|4808.41|4807.03|4807.03|4808.41|4808.41|4807.03|4807.03|0
1606906630000|2020-12-02 10:57:10|4806.8|4806.8|4806.91|4806.91|4806.91|4806.91|4806.8|4806.8|0
1606906670000|2020-12-02 10:57:50|4806.86|4806.86|4806.27|4806.27|4806.86|4806.86|4806.27|4806.27|0
1606906680000|2020-12-02 10:58:00|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|0
1606906690000|2020-12-02 10:58:10|4805.35|4805.35|4805.35|4805.35|4805.35|4805.35|4805.35|4805.35|0
1606906700000|2020-12-02 10:58:20|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1606906720000|2020-12-02 10:58:40|4806.59|4806.59|4806.53|4806.53|4806.59|4806.59|4806.53|4806.53|0
1606906750000|2020-12-02 10:59:10|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|0
1606906800000|2020-12-02 11:00:00|4805.84|4805.84|4806.14|4806.14|4806.14|4806.14|4805.84|4805.84|0
1606906810000|2020-12-02 11:00:10|4806.23|4806.23|4806.34|4806.34|4806.34|4806.34|4806.23|4806.23|0
1606906820000|2020-12-02 11:00:20|4807.03|4807.03|4807.03|4807.03|4807.03|4807.03|4807.03|4807.03|0
1606906860000|2020-12-02 11:01:00|4806.34|4806.34|4806.4|4806.4|4806.4|4806.4|4806.34|4806.34|0
1606906880000|2020-12-02 11:01:20|4805.58|4805.58|4804.89|4804.89|4805.58|4805.58|4804.89|4804.89|0
1606906890000|2020-12-02 11:01:30|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|4805.58|0
1606906900000|2020-12-02 11:01:40|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|0
1606906950000|2020-12-02 11:02:30|4805.49|4805.49|4805.49|4805.49|4805.49|4805.49|4805.49|4805.49|0
1606906960000|2020-12-02 11:02:40|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|0
1606906980000|2020-12-02 11:03:00|4805.49|4805.49|4805.49|4805.49|4805.49|4805.49|4805.49|4805.49|0
1606907000000|2020-12-02 11:03:20|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1606907030000|2020-12-02 11:03:50|4805.04|4805.04|4805.04|4805.04|4805.04|4805.04|4805.04|4805.04|0
1606907040000|2020-12-02 11:04:00|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|0
1606907060000|2020-12-02 11:04:20|4805.49|4805.49|4805.6|4805.6|4805.6|4805.6|4805.49|4805.49|0
1606907070000|2020-12-02 11:04:30|4805.83|4805.83|4805.83|4805.83|4805.83|4805.83|4805.83|4805.83|0
1606907130000|2020-12-02 11:05:30|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|0
1606907150000|2020-12-02 11:05:50|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|0
1606907160000|2020-12-02 11:06:00|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|0
1606907180000|2020-12-02 11:06:20|4806.17|4806.17|4805.94|4805.94|4806.17|4806.17|4805.94|4805.94|0
1606907220000|2020-12-02 11:07:00|4805.99|4805.99|4805.05|4805.05|4805.99|4805.99|4804.94|4804.94|0
1606907250000|2020-12-02 11:07:30|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|0
1606907270000|2020-12-02 11:07:50|4805.44|4805.44|4805.19|4805.19|4805.44|4805.44|4805.19|4805.19|0
1606907290000|2020-12-02 11:08:10|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|0
1606907300000|2020-12-02 11:08:20|4805.33|4805.33|4805.22|4805.22|4805.39|4805.39|4805.22|4805.22|0
1606907310000|2020-12-02 11:08:30|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|0
1606907330000|2020-12-02 11:08:50|4804.87|4804.87|4804.87|4804.87|4804.87|4804.87|4804.87|4804.87|0
1606907360000|2020-12-02 11:09:20|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|4804.64|0
1606907370000|2020-12-02 11:09:30|4803.26|4803.26|4803.95|4803.95|4803.95|4803.95|4803.26|4803.26|0
1606907400000|2020-12-02 11:10:00|4804.42|4804.42|4804.36|4804.36|4804.42|4804.42|4804.36|4804.36|0
1606907420000|2020-12-02 11:10:20|4805.05|4805.05|4804.58|4804.58|4805.05|4805.05|4804.58|4804.58|0
1606907440000|2020-12-02 11:10:40|4803.89|4803.89|4804.58|4804.58|4804.58|4804.58|4803.21|4803.21|0
1606907450000|2020-12-02 11:10:50|4803.89|4803.89|4804.58|4804.58|4804.58|4804.58|4803.89|4803.89|0
1606907460000|2020-12-02 11:11:00|4804.31|4804.31|4802.94|4802.94|4804.31|4804.31|4802.94|4802.94|0
1606907480000|2020-12-02 11:11:20|4802.86|4802.86|4802.77|4802.77|4802.86|4802.86|4802.77|4802.77|0
1606907560000|2020-12-02 11:12:40|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|0
1606907570000|2020-12-02 11:12:50|4803.88|4803.88|4803.19|4803.19|4803.88|4803.88|4803.19|4803.19|0
1606907590000|2020-12-02 11:13:10|4802.51|4802.51|4802.16|4802.16|4802.51|4802.51|4802.11|4802.11|0
1606907610000|2020-12-02 11:13:30|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|0
1606907630000|2020-12-02 11:13:50|4801.85|4801.85|4801.85|4801.85|4801.85|4801.85|4801.85|4801.85|0
1606907650000|2020-12-02 11:14:10|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|0
1606907660000|2020-12-02 11:14:20|4803|4803|4802.47|4802.47|4803|4803|4802.47|4802.47|0
1606907670000|2020-12-02 11:14:30|4803.16|4803.16|4803.29|4803.29|4803.29|4803.29|4803.16|4803.16|0
1606907740000|2020-12-02 11:15:40|4803.16|4803.16|4800.81|4800.81|4803.16|4803.16|4800.81|4800.81|0
1606907770000|2020-12-02 11:16:10|4801.06|4801.06|4800.71|4800.71|4801.06|4801.06|4800.71|4800.71|0
1606907780000|2020-12-02 11:16:20|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|0
1606907830000|2020-12-02 11:17:10|4800.43|4800.43|4800.43|4800.43|4800.43|4800.43|4800.43|4800.43|0
1606907850000|2020-12-02 11:17:30|4800.88|4800.88|4799.96|4799.96|4800.88|4800.88|4799.27|4799.27|0
1606907860000|2020-12-02 11:17:40|4799.88|4799.88|4799.19|4799.19|4799.88|4799.88|4799.19|4799.19|0
1606907870000|2020-12-02 11:17:50|4799.88|4799.88|4801.25|4801.25|4801.25|4801.25|4799.88|4799.88|0
1606907890000|2020-12-02 11:18:10|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|0
1606907910000|2020-12-02 11:18:30|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|0
1606907920000|2020-12-02 11:18:40|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|0
1606907930000|2020-12-02 11:18:50|4801.23|4801.23|4801.29|4801.29|4801.29|4801.29|4801.23|4801.23|0
1606907940000|2020-12-02 11:19:00|4801.34|4801.34|4801.26|4801.26|4801.34|4801.34|4801.26|4801.26|0
1606907970000|2020-12-02 11:19:30|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|0
1606907980000|2020-12-02 11:19:40|4801.15|4801.15|4800.38|4800.38|4801.15|4801.15|4800.38|4800.38|0
1606907990000|2020-12-02 11:19:50|4800.22|4800.22|4800.35|4800.35|4800.35|4800.35|4799.95|4799.95|0
1606908010000|2020-12-02 11:20:10|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|0
1606908030000|2020-12-02 11:20:30|4802.48|4802.48|4802.02|4802.02|4802.48|4802.48|4801.79|4801.79|0
1606908040000|2020-12-02 11:20:40|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1606908060000|2020-12-02 11:21:00|4802.02|4802.02|4801.75|4801.75|4802.02|4802.02|4801.75|4801.75|0
1606908090000|2020-12-02 11:21:30|4801.07|4801.07|4800.38|4800.38|4801.07|4801.07|4800.38|4800.38|0
1606908120000|2020-12-02 11:22:00|4800.44|4800.44|4800.49|4800.49|4800.49|4800.49|4800.44|4800.44|0
1606908140000|2020-12-02 11:22:20|4800.55|4800.55|4801.12|4801.12|4801.12|4801.12|4800.44|4800.44|0
1606908150000|2020-12-02 11:22:30|4801.26|4801.26|4802.03|4802.03|4802.03|4802.03|4801.26|4801.26|0
1606908170000|2020-12-02 11:22:50|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|0
1606908180000|2020-12-02 11:23:00|4801.91|4801.91|4802.05|4802.05|4802.05|4802.05|4801.91|4801.91|0
1606908200000|2020-12-02 11:23:20|4801.81|4801.81|4801.57|4801.57|4801.81|4801.81|4801.57|4801.57|0
1606908210000|2020-12-02 11:23:30|4801.43|4801.43|4801.43|4801.43|4801.43|4801.43|4801.43|4801.43|0
1606908230000|2020-12-02 11:23:50|4801.57|4801.57|4801.7|4801.7|4801.7|4801.7|4800.88|4800.88|0
1606908240000|2020-12-02 11:24:00|4801.76|4801.76|4801.07|4801.07|4801.76|4801.76|4801.07|4801.07|0
1606908350000|2020-12-02 11:25:50|4801.76|4801.76|4802.45|4802.45|4802.45|4802.45|4801.76|4801.76|0
1606908360000|2020-12-02 11:26:00|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|0
1606908400000|2020-12-02 11:26:40|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|0
1606908410000|2020-12-02 11:26:50|4801.34|4801.34|4801.5|4801.5|4801.5|4801.5|4801.34|4801.34|0
1606908450000|2020-12-02 11:27:30|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|0
1606908470000|2020-12-02 11:27:50|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|0
1606908490000|2020-12-02 11:28:10|4803.11|4803.11|4803.11|4803.11|4803.11|4803.11|4803.11|4803.11|0
1606908500000|2020-12-02 11:28:20|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|0
1606908510000|2020-12-02 11:28:30|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|0
1606908550000|2020-12-02 11:29:10|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|0
1606908560000|2020-12-02 11:29:20|4802.12|4802.12|4800.67|4800.67|4802.12|4802.12|4800.67|4800.67|0
1606908580000|2020-12-02 11:29:40|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|0
1606908600000|2020-12-02 11:30:00|4800.67|4800.67|4800.86|4800.86|4800.86|4800.86|4800.53|4800.53|0
1606908610000|2020-12-02 11:30:10|4801.03|4801.03|4801.09|4801.09|4801.09|4801.09|4801.03|4801.03|0
1606908620000|2020-12-02 11:30:20|4802.47|4802.47|4802.55|4802.55|4802.55|4802.55|4802.47|4802.47|0
1606908630000|2020-12-02 11:30:30|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1606908660000|2020-12-02 11:31:00|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|0
1606908670000|2020-12-02 11:31:10|4802.71|4802.71|4802.03|4802.03|4802.71|4802.71|4802.03|4802.03|0
1606908680000|2020-12-02 11:31:20|4801.34|4801.34|4801.4|4801.4|4801.4|4801.4|4801.34|4801.34|0
1606908690000|2020-12-02 11:31:30|4801.45|4801.45|4801.57|4801.57|4801.57|4801.57|4801.45|4801.45|0
1606908700000|2020-12-02 11:31:40|4801.45|4801.45|4801.4|4801.4|4801.45|4801.45|4801.4|4801.4|0
1606908710000|2020-12-02 11:31:50|4802.08|4802.08|4802.89|4802.89|4802.89|4802.89|4802.08|4802.08|0
1606908720000|2020-12-02 11:32:00|4803.42|4803.42|4803.42|4803.42|4803.42|4803.42|4803.42|4803.42|0
1606908740000|2020-12-02 11:32:20|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|0
1606908760000|2020-12-02 11:32:40|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|0
1606908770000|2020-12-02 11:32:50|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|0
1606908780000|2020-12-02 11:33:00|4804.49|4804.49|4804.72|4804.72|4804.72|4804.72|4804.49|4804.49|0
1606908790000|2020-12-02 11:33:10|4804.6|4804.6|4804.6|4804.6|4804.6|4804.6|4804.6|4804.6|0
1606908800000|2020-12-02 11:33:20|4804.52|4804.52|4803.84|4803.84|4804.52|4804.52|4803.84|4803.84|0
1606908850000|2020-12-02 11:34:10|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|0
1606908870000|2020-12-02 11:34:30|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|0
1606908910000|2020-12-02 11:35:10|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1606908940000|2020-12-02 11:35:40|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|0
1606908950000|2020-12-02 11:35:50|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|0
1606908970000|2020-12-02 11:36:10|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|0
1606908980000|2020-12-02 11:36:20|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.7|4803.7|0
1606908990000|2020-12-02 11:36:30|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|0
1606909010000|2020-12-02 11:36:50|4804.75|4804.75|4804.89|4804.89|4804.89|4804.89|4804.75|4804.75|0
1606909020000|2020-12-02 11:37:00|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|4805.11|0
1606909030000|2020-12-02 11:37:10|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|0
1606909040000|2020-12-02 11:37:20|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|0
1606909050000|2020-12-02 11:37:30|4806.15|4806.15|4806.2|4806.2|4806.2|4806.2|4806.15|4806.15|0
1606909060000|2020-12-02 11:37:40|4806.15|4806.15|4806.15|4806.15|4806.15|4806.15|4806.15|4806.15|0
1606909070000|2020-12-02 11:37:50|4806.09|4806.09|4806.03|4806.03|4806.09|4806.09|4806.03|4806.03|0
1606909110000|2020-12-02 11:38:30|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|0
1606909150000|2020-12-02 11:39:10|4805.26|4805.26|4805.95|4805.95|4805.95|4805.95|4805.26|4805.26|0
1606909190000|2020-12-02 11:39:50|4805.26|4805.26|4805.26|4805.26|4805.26|4805.26|4805.26|4805.26|0
1606909200000|2020-12-02 11:40:00|4805.18|4805.18|4805.41|4805.41|4805.41|4805.41|4805.18|4805.18|0
1606909240000|2020-12-02 11:40:40|4806.1|4806.1|4807.25|4807.25|4808.63|4808.63|4806.1|4806.1|0
1606909260000|2020-12-02 11:41:00|4807.48|4807.48|4806.8|4806.8|4807.48|4807.48|4806.8|4806.8|0
1606909270000|2020-12-02 11:41:10|4806.91|4806.91|4806.97|4806.97|4806.97|4806.97|4806.91|4806.91|0
1606909280000|2020-12-02 11:41:20|4806.91|4806.91|4806.91|4806.91|4806.91|4806.91|4806.91|4806.91|0
1606909290000|2020-12-02 11:41:30|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|4806.85|0
1606909300000|2020-12-02 11:41:40|4807.02|4807.02|4807.71|4807.71|4807.71|4807.71|4807.02|4807.02|0
1606909320000|2020-12-02 11:42:00|4807.79|4807.79|4807.85|4807.85|4807.85|4807.85|4807.79|4807.79|0
1606909380000|2020-12-02 11:43:00|4807.9|4807.9|4807.85|4807.85|4807.9|4807.9|4807.85|4807.85|0
1606909400000|2020-12-02 11:43:20|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|0
1606909420000|2020-12-02 11:43:40|4808.3|4808.3|4807.62|4807.62|4808.3|4808.3|4807.62|4807.62|0
1606909430000|2020-12-02 11:43:50|4807.7|4807.7|4806.85|4806.85|4807.7|4807.7|4806.85|4806.85|0
1606909450000|2020-12-02 11:44:10|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|0
1606909460000|2020-12-02 11:44:20|4807.27|4807.27|4806.58|4806.58|4807.27|4807.27|4806.58|4806.58|0
1606909490000|2020-12-02 11:44:50|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|0
1606909520000|2020-12-02 11:45:20|4805.65|4805.65|4806.39|4806.39|4806.39|4806.39|4805.65|4805.65|0
1606909530000|2020-12-02 11:45:30|4806.56|4806.56|4805.87|4805.87|4806.56|4806.56|4805.87|4805.87|0
1606909550000|2020-12-02 11:45:50|4806.14|4806.14|4806.26|4806.26|4806.37|4806.37|4806.14|4806.14|0
1606909560000|2020-12-02 11:46:00|4807.96|4807.96|4808.81|4808.81|4808.98|4808.98|4807.28|4807.28|0
1606909570000|2020-12-02 11:46:10|4808.92|4808.92|4808.75|4808.75|4808.92|4808.92|4808.75|4808.75|0
1606909590000|2020-12-02 11:46:30|4808.06|4808.06|4807.48|4807.48|4808.06|4808.06|4807.32|4807.32|0
1606909610000|2020-12-02 11:46:50|4807.31|4807.31|4808|4808|4808|4808|4807.31|4807.31|0
1606909620000|2020-12-02 11:47:00|4808.33|4808.33|4806.95|4806.95|4808.33|4808.33|4806.95|4806.95|0
1606909630000|2020-12-02 11:47:10|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|0
1606909640000|2020-12-02 11:47:20|4806.84|4806.84|4806.58|4806.58|4806.84|4806.84|4806.58|4806.58|0
1606909650000|2020-12-02 11:47:30|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|0
1606909660000|2020-12-02 11:47:40|4806.78|4806.78|4806.78|4806.78|4806.78|4806.78|4806.78|4806.78|0
1606909680000|2020-12-02 11:48:00|4806.38|4806.38|4806.03|4806.03|4806.38|4806.38|4806.03|4806.03|0
1606909690000|2020-12-02 11:48:10|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|0
1606909700000|2020-12-02 11:48:20|4805.44|4805.44|4805.56|4805.56|4805.9|4805.9|4805.44|4805.44|0
1606909710000|2020-12-02 11:48:30|4804.87|4804.87|4805.56|4805.56|4805.56|4805.56|4804.87|4804.87|0
1606909720000|2020-12-02 11:48:40|4806.24|4806.24|4807.62|4807.62|4807.62|4807.62|4806.24|4806.24|0
1606909740000|2020-12-02 11:49:00|4807.87|4807.87|4807.35|4807.35|4807.87|4807.87|4807.35|4807.35|0
1606909750000|2020-12-02 11:49:10|4807.47|4807.47|4806.7|4806.7|4807.47|4807.47|4806.7|4806.7|0
1606909760000|2020-12-02 11:49:20|4806.01|4806.01|4806.7|4806.7|4806.7|4806.7|4806.01|4806.01|0
1606909770000|2020-12-02 11:49:30|4806.61|4806.61|4806.38|4806.38|4806.61|4806.61|4806.38|4806.38|0
1606909780000|2020-12-02 11:49:40|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|0
1606909790000|2020-12-02 11:49:50|4805.77|4805.77|4805.89|4805.89|4806|4806|4805.77|4805.77|0
1606909800000|2020-12-02 11:50:00|4805.64|4805.64|4805.41|4805.41|4805.68|4805.68|4805.28|4805.28|0
1606909810000|2020-12-02 11:50:10|4804.72|4804.72|4804.72|4804.72|4804.72|4804.72|4804.72|4804.72|0
1606909820000|2020-12-02 11:50:20|4805.18|4805.18|4805.18|4805.18|4805.18|4805.18|4805.18|4805.18|0
1606909830000|2020-12-02 11:50:30|4805.05|4805.05|4805.39|4805.39|4805.39|4805.39|4805.05|4805.05|0
1606909840000|2020-12-02 11:50:40|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|4805.27|0
1606909850000|2020-12-02 11:50:50|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|0
1606909860000|2020-12-02 11:51:00|4804.75|4804.75|4805.04|4805.04|4805.04|4805.04|4804.75|4804.75|0
1606909880000|2020-12-02 11:51:20|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|0
1606909890000|2020-12-02 11:51:30|4804.74|4804.74|4804.74|4804.74|4804.74|4804.74|4804.74|4804.74|0
1606909920000|2020-12-02 11:52:00|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|0
1606909940000|2020-12-02 11:52:20|4804.22|4804.22|4803.48|4803.48|4804.22|4804.22|4803.48|4803.48|0
1606909960000|2020-12-02 11:52:40|4803.75|4803.75|4804.45|4804.45|4804.45|4804.45|4803.75|4803.75|0
1606909980000|2020-12-02 11:53:00|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|0
1606910000000|2020-12-02 11:53:20|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|0
1606910010000|2020-12-02 11:53:30|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1606910020000|2020-12-02 11:53:40|4806.28|4806.28|4806.36|4806.36|4806.36|4806.36|4806.28|4806.28|0
1606910050000|2020-12-02 11:54:10|4806.76|4806.76|4807.41|4807.41|4807.68|4807.68|4806.76|4806.76|0
1606910060000|2020-12-02 11:54:20|4807.14|4807.14|4807.91|4807.91|4807.91|4807.91|4807.14|4807.14|0
1606910080000|2020-12-02 11:54:40|4807.42|4807.42|4807.59|4807.59|4807.59|4807.59|4807.42|4807.42|0
1606910090000|2020-12-02 11:54:50|4807.83|4807.83|4807.83|4807.83|4807.83|4807.83|4807.83|4807.83|0
1606910100000|2020-12-02 11:55:00|4808.07|4808.07|4808.2|4808.2|4808.2|4808.2|4808.07|4808.07|0
1606910110000|2020-12-02 11:55:10|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|4807.93|0
1606910130000|2020-12-02 11:55:30|4808.9|4808.9|4808.64|4808.64|4808.9|4808.9|4808.5|4808.5|0
1606910170000|2020-12-02 11:56:10|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|0
1606910180000|2020-12-02 11:56:20|4809.55|4809.55|4809.55|4809.55|4809.78|4809.78|4809.44|4809.44|0
1606910190000|2020-12-02 11:56:30|4809.21|4809.21|4809.21|4809.21|4809.21|4809.21|4809.21|4809.21|0
1606910200000|2020-12-02 11:56:40|4809.9|4809.9|4810.3|4810.3|4810.3|4810.3|4809.9|4809.9|0
1606910230000|2020-12-02 11:57:10|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|0
1606910240000|2020-12-02 11:57:20|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|0
1606910270000|2020-12-02 11:57:50|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|0
1606910280000|2020-12-02 11:58:00|4810.96|4810.96|4809.24|4809.24|4811.36|4811.36|4809.24|4809.24|0
1606910300000|2020-12-02 11:58:20|4809.51|4809.51|4809.93|4809.93|4809.93|4809.93|4809.24|4809.24|0
1606910310000|2020-12-02 11:58:30|4810.1|4810.1|4810.59|4810.59|4810.59|4810.59|4810.1|4810.1|0
1606910340000|2020-12-02 11:59:00|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|0
1606910350000|2020-12-02 11:59:10|4810.59|4810.59|4810.59|4810.59|4810.59|4810.59|4810.59|4810.59|0
1606910360000|2020-12-02 11:59:20|4810.82|4810.82|4811.44|4811.44|4811.44|4811.44|4810.82|4810.82|0
1606910370000|2020-12-02 11:59:30|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|0
1606910390000|2020-12-02 11:59:50|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|0
1606910400000|2020-12-02 12:00:00|4812.5|4812.5|4812.5|4812.5|4812.5|4812.5|4812.5|4812.5|0
1606910410000|2020-12-02 12:00:10|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|0
1606910420000|2020-12-02 12:00:20|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|0
1606910430000|2020-12-02 12:00:30|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|0
1606910440000|2020-12-02 12:00:40|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|0
1606910450000|2020-12-02 12:00:50|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|0
1606910480000|2020-12-02 12:01:20|4815.37|4815.37|4815.5|4815.5|4815.5|4815.5|4815.37|4815.37|0
1606910490000|2020-12-02 12:01:30|4816.19|4816.19|4816.88|4816.88|4816.88|4816.88|4816.19|4816.19|0
1606910510000|2020-12-02 12:01:50|4815.37|4815.37|4815.77|4815.77|4815.77|4815.77|4815.24|4815.24|0
1606910540000|2020-12-02 12:02:20|4815.83|4815.83|4815.83|4815.83|4815.83|4815.83|4815.83|4815.83|0
1606910550000|2020-12-02 12:02:30|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1606910560000|2020-12-02 12:02:40|4816.4|4816.4|4816.4|4816.4|4816.4|4816.4|4816.4|4816.4|0
1606910580000|2020-12-02 12:03:00|4816.57|4816.57|4815.68|4815.68|4816.57|4816.57|4815.68|4815.68|0
1606910590000|2020-12-02 12:03:10|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|0
1606910620000|2020-12-02 12:03:40|4815.78|4815.78|4816.04|4816.04|4816.04|4816.04|4815.78|4815.78|0
1606910650000|2020-12-02 12:04:10|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|0
1606910660000|2020-12-02 12:04:20|4816.3|4816.3|4816.3|4816.3|4816.3|4816.3|4816.3|4816.3|0
1606910680000|2020-12-02 12:04:40|4816.38|4816.38|4816.38|4816.38|4816.38|4816.38|4816.38|4816.38|0
1606910690000|2020-12-02 12:04:50|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|4816.25|0
1606910750000|2020-12-02 12:05:50|4816.31|4816.31|4816.09|4816.09|4816.31|4816.31|4816.09|4816.09|0
1606910760000|2020-12-02 12:06:00|4815.86|4815.86|4815.72|4815.72|4815.86|4815.86|4815.72|4815.72|0
1606910820000|2020-12-02 12:07:00|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|4815.59|0
1606910850000|2020-12-02 12:07:30|4816.28|4816.28|4817.65|4817.65|4817.65|4817.65|4816.28|4816.28|0
1606910860000|2020-12-02 12:07:40|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|0
1606910880000|2020-12-02 12:08:00|4818.12|4818.12|4818.62|4818.62|4818.62|4818.62|4818.12|4818.12|0
1606910900000|2020-12-02 12:08:20|4819.31|4819.31|4819.31|4819.31|4819.31|4819.31|4819.31|4819.31|0
1606910960000|2020-12-02 12:09:20|4819.48|4819.48|4819.34|4819.34|4819.48|4819.48|4819.34|4819.34|0
1606911000000|2020-12-02 12:10:00|4819.58|4819.58|4819.34|4819.34|4819.58|4819.58|4819.34|4819.34|0
1606911050000|2020-12-02 12:10:50|4820.03|4820.03|4822.17|4822.17|4822.17|4822.17|4820.03|4820.03|0
1606911110000|2020-12-02 12:11:50|4822|4822|4822|4822|4822|4822|4822|4822|0
1606911120000|2020-12-02 12:12:00|4820.49|4820.49|4820.36|4820.36|4820.49|4820.49|4820.36|4820.36|0
1606911130000|2020-12-02 12:12:10|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|0
1606911150000|2020-12-02 12:12:30|4820.57|4820.57|4821.74|4821.74|4821.74|4821.74|4820.57|4820.57|0
1606911160000|2020-12-02 12:12:40|4822|4822|4821.07|4821.07|4822|4822|4821.07|4821.07|0
1606911170000|2020-12-02 12:12:50|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|4821.01|0
1606911190000|2020-12-02 12:13:10|4820.88|4820.88|4821.57|4821.57|4821.57|4821.57|4820.88|4820.88|0
1606911240000|2020-12-02 12:14:00|4821.84|4821.84|4822.1|4822.1|4822.1|4822.1|4821.84|4821.84|0
1606911270000|2020-12-02 12:14:30|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|0
1606911290000|2020-12-02 12:14:50|4822.45|4822.45|4822.37|4822.37|4822.45|4822.45|4822.37|4822.37|0
1606911300000|2020-12-02 12:15:00|4823.74|4823.74|4823.98|4823.98|4823.98|4823.98|4823.74|4823.74|0
1606911320000|2020-12-02 12:15:20|4824.22|4824.22|4824.22|4824.22|4824.22|4824.22|4824.22|4824.22|0
1606911330000|2020-12-02 12:15:30|4826.29|4826.29|4826.29|4826.29|4826.29|4826.29|4826.29|4826.29|0
1606911350000|2020-12-02 12:15:50|4826.52|4826.52|4826.52|4826.52|4826.52|4826.52|4826.52|4826.52|0
1606911400000|2020-12-02 12:16:40|4828.58|4828.58|4828.58|4828.58|4828.58|4828.58|4828.58|4828.58|0
1606911410000|2020-12-02 12:16:50|4830.04|4830.04|4831.11|4831.11|4831.11|4831.11|4830.04|4830.04|0
1606911420000|2020-12-02 12:17:00|4831.62|4831.62|4831.51|4831.51|4831.62|4831.62|4831.51|4831.51|0
1606911440000|2020-12-02 12:17:20|4832.88|4832.88|4834.26|4834.26|4834.26|4834.26|4832.88|4832.88|0
1606911460000|2020-12-02 12:17:40|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|4832.8|0
1606911470000|2020-12-02 12:17:50|4833.07|4833.07|4833.07|4833.07|4833.07|4833.07|4833.07|4833.07|0
1606911480000|2020-12-02 12:18:00|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|0
1606911500000|2020-12-02 12:18:20|4833.57|4833.57|4833.57|4833.57|4833.57|4833.57|4833.57|4833.57|0
1606911510000|2020-12-02 12:18:30|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|4833.62|0
1606911540000|2020-12-02 12:19:00|4832.94|4832.94|4832.67|4832.67|4832.94|4832.94|4832.67|4832.67|0
1606911560000|2020-12-02 12:19:20|4831.98|4831.98|4832.06|4832.06|4832.06|4832.06|4831.9|4831.9|0
1606911570000|2020-12-02 12:19:30|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|0
1606911590000|2020-12-02 12:19:50|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|0
1606911600000|2020-12-02 12:20:00|4831.45|4831.45|4831.44|4831.44|4831.45|4831.45|4831.2|4831.2|0
1606911610000|2020-12-02 12:20:10|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|0
1606911640000|2020-12-02 12:20:40|4831.17|4831.17|4831.17|4831.17|4831.17|4831.17|4831.17|4831.17|0
1606911670000|2020-12-02 12:21:10|4831.03|4831.03|4830.87|4830.87|4831.03|4831.03|4830.87|4830.87|0
1606911680000|2020-12-02 12:21:20|4830.18|4830.18|4828.17|4828.17|4830.18|4830.18|4828.17|4828.17|0
1606911700000|2020-12-02 12:21:40|4828.23|4828.23|4828.23|4828.23|4828.23|4828.23|4828.23|4828.23|0
1606911720000|2020-12-02 12:22:00|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|4828.15|0
1606911730000|2020-12-02 12:22:10|4827.46|4827.46|4827.46|4827.46|4827.46|4827.46|4827.46|4827.46|0
1606911760000|2020-12-02 12:22:40|4827.69|4827.69|4827.69|4827.69|4827.69|4827.69|4827.69|4827.69|0
1606911780000|2020-12-02 12:23:00|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|0
1606911820000|2020-12-02 12:23:40|4827.76|4827.76|4827.74|4827.74|4828.43|4828.43|4827.74|4827.74|0
1606911840000|2020-12-02 12:24:00|4828.43|4828.43|4828.3|4828.3|4828.43|4828.43|4828.3|4828.3|0
1606911850000|2020-12-02 12:24:10|4828.98|4828.98|4828.98|4828.98|4828.98|4828.98|4828.98|4828.98|0
1606911860000|2020-12-02 12:24:20|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|0
1606911880000|2020-12-02 12:24:40|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|0
1606911890000|2020-12-02 12:24:50|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|0
1606911910000|2020-12-02 12:25:10|4827.46|4827.46|4827.4|4827.4|4827.46|4827.46|4827.4|4827.4|0
1606911930000|2020-12-02 12:25:30|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1606911940000|2020-12-02 12:25:40|4827.4|4827.4|4827.15|4827.15|4827.4|4827.4|4827.15|4827.15|0
1606911950000|2020-12-02 12:25:50|4827.84|4827.84|4827.84|4827.84|4827.84|4827.84|4827.84|4827.84|0
1606911960000|2020-12-02 12:26:00|4827.72|4827.72|4828.41|4828.41|4828.41|4828.41|4827.72|4827.72|0
1606911970000|2020-12-02 12:26:10|4829.1|4829.1|4829.1|4829.1|4829.1|4829.1|4829.1|4829.1|0
1606911990000|2020-12-02 12:26:30|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|0
1606912010000|2020-12-02 12:26:50|4829.28|4829.28|4828.41|4828.41|4829.28|4829.28|4828.41|4828.41|0
1606912020000|2020-12-02 12:27:00|4828.49|4828.49|4827.72|4827.72|4828.49|4828.49|4827.72|4827.72|0
1606912040000|2020-12-02 12:27:20|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|0
1606912050000|2020-12-02 12:27:30|4827.25|4827.25|4825.99|4825.99|4827.25|4827.25|4825.99|4825.99|0
1606912060000|2020-12-02 12:27:40|4825.76|4825.76|4825.76|4825.76|4825.76|4825.76|4825.76|4825.76|0
1606912100000|2020-12-02 12:28:20|4824.38|4824.38|4825.07|4825.07|4825.07|4825.07|4824.38|4824.38|0
1606912130000|2020-12-02 12:28:50|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|0
1606912140000|2020-12-02 12:29:00|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|0
1606912170000|2020-12-02 12:29:30|4825.11|4825.11|4825.11|4825.11|4825.11|4825.11|4825.11|4825.11|0
1606912210000|2020-12-02 12:30:10|4825.19|4825.19|4824.98|4824.98|4825.19|4825.19|4824.98|4824.98|0
1606912240000|2020-12-02 12:30:40|4823.6|4823.6|4823.04|4823.04|4823.6|4823.6|4823.04|4823.04|0
1606912330000|2020-12-02 12:32:10|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1606912350000|2020-12-02 12:32:30|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|0
1606912360000|2020-12-02 12:32:40|4822.7|4822.7|4822.64|4822.64|4822.7|4822.7|4822.64|4822.64|0
1606912410000|2020-12-02 12:33:30|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|4823.33|0
1606912450000|2020-12-02 12:34:10|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|4823.38|0
1606912530000|2020-12-02 12:35:30|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|0
1606912540000|2020-12-02 12:35:40|4823.33|4823.33|4822.52|4822.52|4823.33|4823.33|4822.52|4822.52|0
1606912550000|2020-12-02 12:35:50|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|0
1606912560000|2020-12-02 12:36:00|4821.67|4821.67|4820.74|4820.74|4821.67|4821.67|4820.69|4820.69|0
1606912600000|2020-12-02 12:36:40|4820.66|4820.66|4820.43|4820.43|4820.66|4820.66|4820.43|4820.43|0
1606912620000|2020-12-02 12:37:00|4819.74|4819.74|4819.47|4819.47|4819.74|4819.74|4819.47|4819.47|0
1606912630000|2020-12-02 12:37:10|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|4819.24|0
1606912650000|2020-12-02 12:37:30|4818.99|4818.99|4818.86|4818.86|4818.99|4818.99|4818.86|4818.86|0
1606912660000|2020-12-02 12:37:40|4818.73|4818.73|4817.12|4817.12|4818.73|4818.73|4817.12|4817.12|0
1606912680000|2020-12-02 12:38:00|4817.23|4817.23|4821.05|4821.05|4821.05|4821.05|4816.95|4816.95|0
1606912690000|2020-12-02 12:38:10|4820.93|4820.93|4821.13|4821.13|4821.13|4821.13|4820.93|4820.93|0
1606912710000|2020-12-02 12:38:30|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|0
1606912720000|2020-12-02 12:38:40|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|0
1606912730000|2020-12-02 12:38:50|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|0
1606912740000|2020-12-02 12:39:00|4821.53|4821.53|4821.31|4821.31|4821.53|4821.53|4821.31|4821.31|0
1606912790000|2020-12-02 12:39:50|4820.76|4820.76|4819.71|4819.71|4820.76|4820.76|4819.71|4819.71|0
1606912820000|2020-12-02 12:40:20|4819.18|4819.18|4819.86|4819.86|4819.86|4819.86|4819.18|4819.18|0
1606912830000|2020-12-02 12:40:30|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1606912840000|2020-12-02 12:40:40|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1606912850000|2020-12-02 12:40:50|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|0
1606912860000|2020-12-02 12:41:00|4818.16|4818.16|4815.69|4815.69|4818.16|4818.16|4815.45|4815.45|0
1606912870000|2020-12-02 12:41:10|4816.29|4816.29|4816.98|4816.98|4817.11|4817.11|4816.29|4816.29|0
1606912900000|2020-12-02 12:41:40|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|0
1606912920000|2020-12-02 12:42:00|4816.46|4816.46|4816.29|4816.29|4816.46|4816.46|4816.29|4816.29|0
1606912930000|2020-12-02 12:42:10|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|0
1606912970000|2020-12-02 12:42:50|4816.66|4816.66|4815.97|4815.97|4816.66|4816.66|4815.97|4815.97|0
1606912980000|2020-12-02 12:43:00|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|0
1606912990000|2020-12-02 12:43:10|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|0
1606913020000|2020-12-02 12:43:40|4814.54|4814.54|4813.85|4813.85|4814.54|4814.54|4813.85|4813.85|0
1606913040000|2020-12-02 12:44:00|4813.44|4813.44|4812.79|4812.79|4813.44|4813.44|4812.1|4812.1|0
1606913050000|2020-12-02 12:44:10|4812.87|4812.87|4812.66|4812.66|4812.87|4812.87|4812.66|4812.66|0
1606913060000|2020-12-02 12:44:20|4812.52|4812.52|4812.52|4812.52|4812.52|4812.52|4812.52|4812.52|0
1606913070000|2020-12-02 12:44:30|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|0
1606913100000|2020-12-02 12:45:00|4811.79|4811.79|4812.19|4812.19|4812.19|4812.19|4811.79|4811.79|0
1606913110000|2020-12-02 12:45:10|4812.27|4812.27|4812.27|4812.27|4812.27|4812.27|4812.27|4812.27|0
1606913130000|2020-12-02 12:45:30|4812.1|4812.1|4812.1|4812.1|4812.1|4812.1|4812.1|4812.1|0
1606913140000|2020-12-02 12:45:40|4811.64|4811.64|4811.92|4811.92|4812.33|4812.33|4811.64|4811.64|0
1606913200000|2020-12-02 12:46:40|4811.69|4811.69|4810.17|4810.17|4811.69|4811.69|4810.17|4810.17|0
1606913210000|2020-12-02 12:46:50|4810.3|4810.3|4810.13|4810.13|4810.3|4810.3|4810.13|4810.13|0
1606913220000|2020-12-02 12:47:00|4809.9|4809.9|4809.66|4809.66|4809.9|4809.9|4809.6|4809.6|0
1606913240000|2020-12-02 12:47:20|4809.74|4809.74|4809.11|4809.11|4809.8|4809.8|4809.11|4809.11|0
1606913250000|2020-12-02 12:47:30|4808.88|4808.88|4809.11|4809.11|4809.11|4809.11|4808.88|4808.88|0
1606913260000|2020-12-02 12:47:40|4809.22|4809.22|4808.69|4808.69|4809.22|4809.22|4808.69|4808.69|0
1606913280000|2020-12-02 12:48:00|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|0
1606913330000|2020-12-02 12:48:50|4809.09|4809.09|4808.75|4808.75|4809.09|4809.09|4808.75|4808.75|0
1606913340000|2020-12-02 12:49:00|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|0
1606913360000|2020-12-02 12:49:20|4808.82|4808.82|4808.82|4808.82|4808.82|4808.82|4808.82|4808.82|0
1606913370000|2020-12-02 12:49:30|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|0
1606913380000|2020-12-02 12:49:40|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|0
1606913390000|2020-12-02 12:49:50|4807.68|4807.68|4807.91|4807.91|4807.91|4807.91|4807.68|4807.68|0
1606913400000|2020-12-02 12:50:00|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|4807.75|0
1606913410000|2020-12-02 12:50:10|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|0
1606913430000|2020-12-02 12:50:30|4808.17|4808.17|4808.17|4808.17|4808.17|4808.17|4808.17|4808.17|0
1606913440000|2020-12-02 12:50:40|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|0
1606913450000|2020-12-02 12:50:50|4808.51|4808.51|4808.29|4808.29|4808.51|4808.51|4808.29|4808.29|0
1606913460000|2020-12-02 12:51:00|4808.23|4808.23|4809.31|4809.31|4809.31|4809.31|4808|4808|0
1606913470000|2020-12-02 12:51:10|4810.13|4810.13|4810.13|4810.13|4810.3|4810.3|4810.07|4810.07|0
1606913500000|2020-12-02 12:51:40|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|0
1606913520000|2020-12-02 12:52:00|4809.25|4809.25|4808.8|4808.8|4809.25|4809.25|4808.8|4808.8|0
1606913550000|2020-12-02 12:52:30|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|0
1606913570000|2020-12-02 12:52:50|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|0
1606913590000|2020-12-02 12:53:10|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|0
1606913620000|2020-12-02 12:53:40|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|0
1606913660000|2020-12-02 12:54:20|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|0
1606913670000|2020-12-02 12:54:30|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|0
1606913680000|2020-12-02 12:54:40|4808.82|4808.82|4808.87|4808.87|4808.87|4808.87|4808.82|4808.82|0
1606913690000|2020-12-02 12:54:50|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|0
1606913700000|2020-12-02 12:55:00|4809.4|4809.4|4809.26|4809.26|4809.4|4809.4|4809.13|4809.13|0
1606913710000|2020-12-02 12:55:10|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|0
1606913720000|2020-12-02 12:55:20|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|0
1606913730000|2020-12-02 12:55:30|4807.62|4807.62|4807.39|4807.39|4807.62|4807.62|4807.39|4807.39|0
1606913740000|2020-12-02 12:55:40|4807.68|4807.68|4807.65|4807.65|4807.73|4807.73|4807.65|4807.65|0
1606913750000|2020-12-02 12:55:50|4807.77|4807.77|4807.48|4807.48|4807.77|4807.77|4807.48|4807.48|0
1606913770000|2020-12-02 12:56:10|4807.77|4807.77|4807.88|4807.88|4807.88|4807.88|4807.77|4807.77|0
1606913800000|2020-12-02 12:56:40|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|0
1606913810000|2020-12-02 12:56:50|4807.93|4807.93|4808.11|4808.11|4808.11|4808.11|4807.93|4807.93|0
1606913820000|2020-12-02 12:57:00|4807.64|4807.64|4806.68|4806.68|4807.64|4807.64|4806.68|4806.68|0
1606913830000|2020-12-02 12:57:10|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|0
1606913840000|2020-12-02 12:57:20|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|0
1606913850000|2020-12-02 12:57:30|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|0
1606913870000|2020-12-02 12:57:50|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|0
1606913940000|2020-12-02 12:59:00|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|0
1606913960000|2020-12-02 12:59:20|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|0
1606914020000|2020-12-02 13:00:20|4806.61|4806.61|4806.63|4806.63|4806.63|4806.63|4806.49|4806.49|0
1606914030000|2020-12-02 13:00:30|4806.46|4806.46|4806.28|4806.28|4806.46|4806.46|4806.28|4806.28|0
1606914040000|2020-12-02 13:00:40|4806.23|4806.23|4805.94|4805.94|4806.46|4806.46|4805.94|4805.94|0
1606914050000|2020-12-02 13:00:50|4805.81|4805.81|4806.07|4806.07|4806.07|4806.07|4805.81|4805.81|0
1606914100000|2020-12-02 13:01:40|4806.36|4806.36|4806.42|4806.42|4806.42|4806.42|4806.36|4806.36|0
1606914110000|2020-12-02 13:01:50|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|0
1606914140000|2020-12-02 13:02:20|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|0
1606914160000|2020-12-02 13:02:40|4806.47|4806.47|4806.3|4806.3|4806.47|4806.47|4806.3|4806.3|0
1606914200000|2020-12-02 13:03:20|4806.7|4806.7|4807.17|4807.17|4807.17|4807.17|4806.7|4806.7|0
1606914210000|2020-12-02 13:03:30|4806.94|4806.94|4806.7|4806.7|4806.94|4806.94|4806.7|4806.7|0
1606914240000|2020-12-02 13:04:00|4807.39|4807.39|4807.39|4807.39|4807.64|4807.64|4807.39|4807.39|0
1606914270000|2020-12-02 13:04:30|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|0
1606914290000|2020-12-02 13:04:50|4808.35|4808.35|4808.35|4808.35|4808.35|4808.35|4808.35|4808.35|0
1606914300000|2020-12-02 13:05:00|4808.51|4808.51|4808.38|4808.38|4808.51|4808.51|4808.38|4808.38|0
1606914310000|2020-12-02 13:05:10|4808.61|4808.61|4808.9|4808.9|4808.9|4808.9|4808.61|4808.61|0
1606914320000|2020-12-02 13:05:20|4809.07|4809.07|4808.84|4808.84|4809.07|4809.07|4808.84|4808.84|0
1606914330000|2020-12-02 13:05:30|4809.01|4809.01|4808.61|4808.61|4809.01|4809.01|4808.44|4808.44|0
1606914340000|2020-12-02 13:05:40|4808.44|4808.44|4808.04|4808.04|4808.44|4808.44|4808.04|4808.04|0
1606914360000|2020-12-02 13:06:00|4807.98|4807.98|4807.75|4807.75|4807.98|4807.98|4807.75|4807.75|0
1606914380000|2020-12-02 13:06:20|4807.58|4807.58|4806.21|4806.21|4807.58|4807.58|4806.21|4806.21|0
1606914390000|2020-12-02 13:06:30|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1606914400000|2020-12-02 13:06:40|4803.91|4803.91|4804.6|4804.6|4804.6|4804.6|4803.91|4803.91|0
1606914420000|2020-12-02 13:07:00|4803.23|4803.23|4802.31|4802.31|4803.23|4803.23|4801.68|4801.68|0
1606914430000|2020-12-02 13:07:10|4802.08|4802.08|4801.31|4801.31|4802.08|4802.08|4800.98|4800.98|0
1606914440000|2020-12-02 13:07:20|4800.62|4800.62|4800.62|4800.62|4800.62|4800.62|4800.62|4800.62|0
1606914450000|2020-12-02 13:07:30|4800.5|4800.5|4800.39|4800.39|4800.5|4800.5|4800.39|4800.39|0
1606914460000|2020-12-02 13:07:40|4799.7|4799.7|4799.53|4799.53|4799.7|4799.7|4799.53|4799.53|0
1606914470000|2020-12-02 13:07:50|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|0
1606914510000|2020-12-02 13:08:30|4800.39|4800.39|4801.08|4801.08|4801.08|4801.08|4800.39|4800.39|0
1606914520000|2020-12-02 13:08:40|4801|4801|4801|4801|4801|4801|4801|4801|0
1606914530000|2020-12-02 13:08:50|4800.76|4800.76|4801.45|4801.45|4801.45|4801.45|4800.76|4800.76|0
1606914550000|2020-12-02 13:09:10|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|4801.68|0
1606914580000|2020-12-02 13:09:40|4800.31|4800.31|4799.79|4799.79|4800.31|4800.31|4799.62|4799.62|0
1606914590000|2020-12-02 13:09:50|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|0
1606914600000|2020-12-02 13:10:00|4799.82|4799.82|4799.82|4799.82|4799.96|4799.96|4799.82|4799.82|0
1606914640000|2020-12-02 13:10:40|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|0
1606914670000|2020-12-02 13:11:10|4800.76|4800.76|4800.99|4800.99|4800.99|4800.99|4800.76|4800.76|0
1606914680000|2020-12-02 13:11:20|4800.76|4800.76|4800.89|4800.89|4800.89|4800.89|4800.76|4800.76|0
1606914690000|2020-12-02 13:11:30|4800.21|4800.21|4800.29|4800.29|4800.29|4800.29|4800.07|4800.07|0
1606914700000|2020-12-02 13:11:40|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|0
1606914760000|2020-12-02 13:12:40|4800.25|4800.25|4799.56|4799.56|4800.25|4800.25|4799.56|4799.56|0
1606914770000|2020-12-02 13:12:50|4799.35|4799.35|4799.56|4799.56|4799.56|4799.56|4799.1|4799.1|0
1606914780000|2020-12-02 13:13:00|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1606914810000|2020-12-02 13:13:30|4799.71|4799.71|4802.24|4802.24|4802.24|4802.24|4799.71|4799.71|0
1606914820000|2020-12-02 13:13:40|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|4802.16|0
1606914830000|2020-12-02 13:13:50|4802.27|4802.27|4802.33|4802.33|4802.33|4802.33|4802.27|4802.27|0
1606914840000|2020-12-02 13:14:00|4802.27|4802.27|4802.19|4802.19|4802.27|4802.27|4802.19|4802.19|0
1606914860000|2020-12-02 13:14:20|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|0
1606914870000|2020-12-02 13:14:30|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|0
1606914880000|2020-12-02 13:14:40|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|0
1606914890000|2020-12-02 13:14:50|4801.09|4801.09|4800.98|4800.98|4801.09|4801.09|4800.98|4800.98|0
1606914900000|2020-12-02 13:15:00|4801.14|4801.14|4800.11|4800.11|4801.49|4801.49|4800.11|4800.11|0
1606914950000|2020-12-02 13:15:50|4799.98|4799.98|4799.98|4799.98|4799.98|4799.98|4799.98|4799.98|0
1606914960000|2020-12-02 13:16:00|4799.84|4799.84|4799.96|4799.96|4799.96|4799.96|4799.84|4799.84|0
1606914970000|2020-12-02 13:16:10|4800.09|4800.09|4800.15|4800.15|4800.15|4800.15|4800.09|4800.09|0
1606914990000|2020-12-02 13:16:30|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|0
1606915030000|2020-12-02 13:17:10|4798.77|4798.77|4798.42|4798.42|4798.77|4798.77|4798.42|4798.42|0
1606915070000|2020-12-02 13:17:50|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.37|4798.37|0
1606915090000|2020-12-02 13:18:10|4798.67|4798.67|4798.81|4798.81|4798.81|4798.81|4798.67|4798.67|0
1606915150000|2020-12-02 13:19:10|4799.04|4799.04|4799.75|4799.75|4799.75|4799.75|4799.04|4799.04|0
1606915160000|2020-12-02 13:19:20|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1606915180000|2020-12-02 13:19:40|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|4800.5|0
1606915190000|2020-12-02 13:19:50|4800.25|4800.25|4798.83|4798.83|4800.25|4800.25|4798.83|4798.83|0
1606915200000|2020-12-02 13:20:00|4798.66|4798.66|4797.98|4797.98|4798.66|4798.66|4797.98|4797.98|0
1606915210000|2020-12-02 13:20:10|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|0
1606915230000|2020-12-02 13:20:30|4797.37|4797.37|4797.2|4797.2|4797.37|4797.37|4797.2|4797.2|0
1606915260000|2020-12-02 13:21:00|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|0
1606915270000|2020-12-02 13:21:10|4798|4798|4798|4798|4798|4798|4798|4798|0
1606915300000|2020-12-02 13:21:40|4798.69|4798.69|4798.69|4798.69|4798.69|4798.69|4798.69|4798.69|0
1606915320000|2020-12-02 13:22:00|4799.38|4799.38|4797.31|4797.31|4799.38|4799.38|4797.31|4797.31|0
1606915330000|2020-12-02 13:22:10|4796.63|4796.63|4795.94|4795.94|4796.63|4796.63|4795.94|4795.94|0
1606915340000|2020-12-02 13:22:20|4795.86|4795.86|4795.86|4795.86|4795.86|4795.86|4795.86|4795.86|0
1606915350000|2020-12-02 13:22:30|4795.72|4795.72|4795.61|4795.61|4795.72|4795.72|4795.61|4795.61|0
1606915370000|2020-12-02 13:22:50|4795.78|4795.78|4795.94|4795.94|4795.94|4795.94|4795.78|4795.78|0
1606915380000|2020-12-02 13:23:00|4796.63|4796.63|4796.77|4796.77|4796.77|4796.77|4796.63|4796.63|0
1606915410000|2020-12-02 13:23:30|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|0
1606915420000|2020-12-02 13:23:40|4795.02|4795.02|4795.08|4795.08|4795.08|4795.08|4795.02|4795.02|0
1606915440000|2020-12-02 13:24:00|4795|4795|4795|4795|4795|4795|4795|4795|0
1606915460000|2020-12-02 13:24:20|4794.77|4794.77|4794.77|4794.77|4794.77|4794.77|4794.77|4794.77|0
1606915480000|2020-12-02 13:24:40|4794.43|4794.43|4793.91|4793.91|4794.43|4794.43|4793.51|4793.51|0
1606915490000|2020-12-02 13:24:50|4793.45|4793.45|4795.55|4795.55|4795.55|4795.55|4793.4|4793.4|0
1606915510000|2020-12-02 13:25:10|4795.29|4795.29|4795.2|4795.2|4795.29|4795.29|4795.2|4795.2|0
1606915520000|2020-12-02 13:25:20|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|0
1606915530000|2020-12-02 13:25:30|4794.96|4794.96|4794.14|4794.14|4794.96|4794.96|4794.14|4794.14|0
1606915540000|2020-12-02 13:25:40|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|0
1606915550000|2020-12-02 13:25:50|4793.82|4793.82|4794.22|4794.22|4794.22|4794.22|4793.82|4793.82|0
1606915560000|2020-12-02 13:26:00|4794.16|4794.16|4794.28|4794.28|4794.28|4794.28|4794.16|4794.16|0
1606915570000|2020-12-02 13:26:10|4794.19|4794.19|4794.88|4794.88|4794.88|4794.88|4794.19|4794.19|0
1606915580000|2020-12-02 13:26:20|4794.94|4794.94|4795|4795|4795|4795|4794.94|4794.94|0
1606915590000|2020-12-02 13:26:30|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|0
1606915600000|2020-12-02 13:26:40|4794.88|4794.88|4795.15|4795.15|4795.15|4795.15|4794.88|4794.88|0
1606915610000|2020-12-02 13:26:50|4795.84|4795.84|4795.84|4795.84|4795.84|4795.84|4795.84|4795.84|0
1606915620000|2020-12-02 13:27:00|4795.67|4795.67|4796.4|4796.4|4796.4|4796.4|4795.67|4795.67|0
1606915630000|2020-12-02 13:27:10|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|0
1606915640000|2020-12-02 13:27:20|4796.38|4796.38|4796.64|4796.64|4796.64|4796.64|4796.38|4796.38|0
1606915650000|2020-12-02 13:27:30|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|0
1606915660000|2020-12-02 13:27:40|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|0
1606915670000|2020-12-02 13:27:50|4796.64|4796.64|4797.97|4797.97|4797.97|4797.97|4796.64|4796.64|0
1606915680000|2020-12-02 13:28:00|4797.8|4797.8|4797.88|4797.88|4797.88|4797.88|4797.8|4797.8|0
1606915710000|2020-12-02 13:28:30|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|0
1606915720000|2020-12-02 13:28:40|4798.18|4798.18|4798.18|4798.18|4798.18|4798.18|4798.18|4798.18|0
1606915730000|2020-12-02 13:28:50|4798.31|4798.31|4798.14|4798.14|4798.31|4798.31|4798.14|4798.14|0
1606915740000|2020-12-02 13:29:00|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|0
1606915790000|2020-12-02 13:29:50|4797.16|4797.16|4797.16|4797.16|4797.16|4797.16|4797.16|4797.16|0
1606915800000|2020-12-02 13:30:00|4797.84|4797.84|4798.53|4798.53|4798.53|4798.53|4797.84|4797.84|0
1606915810000|2020-12-02 13:30:10|4798.45|4798.45|4798.68|4798.68|4798.68|4798.68|4798.45|4798.45|0
1606915820000|2020-12-02 13:30:20|4799.03|4799.03|4798.8|4798.8|4799.03|4799.03|4798.8|4798.8|0
1606915860000|2020-12-02 13:31:00|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|0
1606915870000|2020-12-02 13:31:10|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|0
1606915880000|2020-12-02 13:31:20|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|0
1606915890000|2020-12-02 13:31:30|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.63|4800.63|0
1606915900000|2020-12-02 13:31:40|4800.48|4800.48|4802.26|4802.26|4802.51|4802.51|4800.36|4800.36|0
1606915910000|2020-12-02 13:31:50|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|0
1606915920000|2020-12-02 13:32:00|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1606915930000|2020-12-02 13:32:10|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1606915970000|2020-12-02 13:32:50|4803.71|4803.71|4802.34|4802.34|4803.71|4803.71|4802.34|4802.34|0
1606916000000|2020-12-02 13:33:20|4802.91|4802.91|4802.91|4802.91|4802.91|4802.91|4802.91|4802.91|0
1606916020000|2020-12-02 13:33:40|4802.83|4802.83|4802.91|4802.91|4802.91|4802.91|4802.83|4802.83|0
1606916030000|2020-12-02 13:33:50|4803.6|4803.6|4803.47|4803.47|4803.6|4803.6|4803.47|4803.47|0
1606916050000|2020-12-02 13:34:10|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|0
1606916060000|2020-12-02 13:34:20|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|4802.94|0
1606916070000|2020-12-02 13:34:30|4802.54|4802.54|4802.68|4802.68|4802.68|4802.68|4802.54|4802.54|0
1606916080000|2020-12-02 13:34:40|4803.08|4803.08|4803.13|4803.13|4803.13|4803.13|4803.08|4803.08|0
1606916090000|2020-12-02 13:34:50|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|0
1606916100000|2020-12-02 13:35:00|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|4802.97|0
1606916140000|2020-12-02 13:35:40|4803.08|4803.08|4803.03|4803.03|4803.08|4803.08|4803.03|4803.03|0
1606916160000|2020-12-02 13:36:00|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|4803.26|0
1606916220000|2020-12-02 13:37:00|4803.54|4803.54|4804.4|4804.4|4804.4|4804.4|4803.54|4803.54|0
1606916240000|2020-12-02 13:37:20|4804.69|4804.69|4805.37|4805.37|4805.37|4805.37|4804.69|4804.69|0
1606916260000|2020-12-02 13:37:40|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1606916280000|2020-12-02 13:38:00|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|0
1606916310000|2020-12-02 13:38:30|4805.29|4805.29|4805.21|4805.21|4805.29|4805.29|4805.21|4805.21|0
1606916350000|2020-12-02 13:39:10|4805.48|4805.48|4806.16|4806.16|4806.16|4806.16|4805.48|4805.48|0
1606916360000|2020-12-02 13:39:20|4805.48|4805.48|4804.79|4804.79|4805.48|4805.48|4804.79|4804.79|0
1606916380000|2020-12-02 13:39:40|4804.66|4804.66|4804.52|4804.52|4804.66|4804.66|4804.52|4804.52|0
1606916400000|2020-12-02 13:40:00|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1606916410000|2020-12-02 13:40:10|4805.38|4805.38|4805.61|4805.61|4805.61|4805.61|4805.38|4805.38|0
1606916430000|2020-12-02 13:40:30|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|0
1606916440000|2020-12-02 13:40:40|4805.63|4805.63|4805.79|4805.79|4805.79|4805.79|4805.63|4805.63|0
1606916460000|2020-12-02 13:41:00|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|0
1606916470000|2020-12-02 13:41:10|4805|4805|4805.13|4805.13|4805.13|4805.13|4805|4805|0
1606916520000|2020-12-02 13:42:00|4805|4805|4805.13|4805.13|4805.13|4805.13|4805|4805|0
1606916530000|2020-12-02 13:42:10|4805.05|4805.05|4803.44|4803.44|4805.05|4805.05|4803.44|4803.44|0
1606916570000|2020-12-02 13:42:50|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1606916610000|2020-12-02 13:43:30|4804|4804|4804.08|4804.08|4804.08|4804.08|4804|4804|0
1606916670000|2020-12-02 13:44:30|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|0
1606916680000|2020-12-02 13:44:40|4804.59|4804.59|4804.54|4804.54|4804.59|4804.59|4804.48|4804.48|0
1606916710000|2020-12-02 13:45:10|4804.25|4804.25|4803.56|4803.56|4804.25|4804.25|4803.56|4803.56|0
1606916720000|2020-12-02 13:45:20|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1606916730000|2020-12-02 13:45:30|4803.83|4803.83|4804.29|4804.29|4804.52|4804.52|4803.83|4803.83|0
1606916740000|2020-12-02 13:45:40|4804.56|4804.56|4805.11|4805.11|4805.24|4805.24|4804.56|4804.56|0
1606916790000|2020-12-02 13:46:30|4804.99|4804.99|4804.42|4804.42|4804.99|4804.99|4804.42|4804.42|0
1606916820000|2020-12-02 13:47:00|4805.11|4805.11|4805.98|4805.98|4805.98|4805.98|4805.11|4805.11|0
1606916830000|2020-12-02 13:47:10|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|0
1606916850000|2020-12-02 13:47:30|4806.4|4806.4|4807.15|4807.15|4807.15|4807.15|4806.4|4806.4|0
1606916860000|2020-12-02 13:47:40|4807.48|4807.48|4807.39|4807.39|4807.48|4807.48|4807.39|4807.39|0
1606916870000|2020-12-02 13:47:50|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|4807.86|0
1606916880000|2020-12-02 13:48:00|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|0
1606916920000|2020-12-02 13:48:40|4809.08|4809.08|4808.23|4808.23|4809.32|4809.32|4808.23|4808.23|0
1606916930000|2020-12-02 13:48:50|4808.46|4808.46|4808.52|4808.52|4808.52|4808.52|4808.46|4808.46|0
1606916940000|2020-12-02 13:49:00|4808.25|4808.25|4807.83|4807.83|4808.25|4808.25|4807.83|4807.83|0
1606916950000|2020-12-02 13:49:10|4806.91|4806.91|4806.99|4806.99|4806.99|4806.99|4806.91|4806.91|0
1606916970000|2020-12-02 13:49:30|4807.22|4807.22|4807.04|4807.04|4807.22|4807.22|4807.04|4807.04|0
1606916990000|2020-12-02 13:49:50|4806.09|4806.09|4806.09|4806.09|4806.09|4806.09|4805.85|4805.85|0
1606917000000|2020-12-02 13:50:00|4805.4|4805.4|4805.32|4805.32|4805.4|4805.4|4805.32|4805.32|0
1606917010000|2020-12-02 13:50:10|4804.92|4804.92|4804.78|4804.78|4804.92|4804.92|4804.78|4804.78|0
1606917020000|2020-12-02 13:50:20|4804.92|4804.92|4805.05|4805.05|4805.05|4805.05|4804.92|4804.92|0
1606917030000|2020-12-02 13:50:30|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|0
1606917040000|2020-12-02 13:50:40|4805.05|4805.05|4805.05|4805.05|4805.05|4805.05|4805.05|4805.05|0
1606917060000|2020-12-02 13:51:00|4805.39|4805.39|4804.99|4804.99|4805.39|4805.39|4804.99|4804.99|0
1606917100000|2020-12-02 13:51:40|4804.91|4804.91|4804.83|4804.83|4804.91|4804.91|4804.83|4804.83|0
1606917110000|2020-12-02 13:51:50|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|0
1606917120000|2020-12-02 13:52:00|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|0
1606917130000|2020-12-02 13:52:10|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|0
1606917160000|2020-12-02 13:52:40|4805.48|4805.48|4805.35|4805.35|4805.48|4805.48|4804.66|4804.66|0
1606917170000|2020-12-02 13:52:50|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|4805.29|0
1606917180000|2020-12-02 13:53:00|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|0
1606917190000|2020-12-02 13:53:10|4805.79|4805.79|4806.53|4806.53|4806.85|4806.85|4805.79|4805.79|0
1606917230000|2020-12-02 13:53:50|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|0
1606917240000|2020-12-02 13:54:00|4806.75|4806.75|4807.43|4807.43|4807.43|4807.43|4806.75|4806.75|0
1606917250000|2020-12-02 13:54:10|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|0
1606917270000|2020-12-02 13:54:30|4806.57|4806.57|4805.52|4805.52|4806.57|4806.57|4805.52|4805.52|0
1606917310000|2020-12-02 13:55:10|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|0
1606917320000|2020-12-02 13:55:20|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|0
1606917330000|2020-12-02 13:55:30|4804.12|4804.12|4804.12|4804.12|4804.12|4804.12|4804.12|4804.12|0
1606917350000|2020-12-02 13:55:50|4804.06|4804.06|4803.89|4803.89|4804.06|4804.06|4803.89|4803.89|0
1606917370000|2020-12-02 13:56:10|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|4804.06|0
1606917380000|2020-12-02 13:56:20|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|0
1606917390000|2020-12-02 13:56:30|4803.24|4803.24|4803.71|4803.71|4803.71|4803.71|4803.24|4803.24|0
1606917410000|2020-12-02 13:56:50|4803.54|4803.54|4803.63|4803.63|4803.63|4803.63|4803.54|4803.54|0
1606917420000|2020-12-02 13:57:00|4803.26|4803.26|4803.02|4803.02|4803.26|4803.26|4803.02|4803.02|0
1606917440000|2020-12-02 13:57:20|4802.86|4802.86|4802.17|4802.17|4802.86|4802.86|4802.17|4802.17|0
1606917450000|2020-12-02 13:57:30|4801.89|4801.89|4801.94|4801.94|4801.94|4801.94|4801.89|4801.89|0
1606917460000|2020-12-02 13:57:40|4802|4802|4802|4802|4802|4802|4802|4802|0
1606917470000|2020-12-02 13:57:50|4801.84|4801.84|4801.75|4801.75|4801.84|4801.84|4801.75|4801.75|0
1606917480000|2020-12-02 13:58:00|4801.49|4801.49|4801.35|4801.35|4801.49|4801.49|4801.35|4801.35|0
1606917490000|2020-12-02 13:58:10|4801.12|4801.12|4800.89|4800.89|4801.12|4801.12|4800.89|4800.89|0
1606917500000|2020-12-02 13:58:20|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|0
1606917510000|2020-12-02 13:58:30|4801.12|4801.12|4801.27|4801.27|4801.4|4801.4|4801.12|4801.12|0
1606917520000|2020-12-02 13:58:40|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|4801.1|0
1606917540000|2020-12-02 13:59:00|4800.87|4800.87|4800.87|4800.87|4801.11|4801.11|4800.87|4800.87|0
1606917550000|2020-12-02 13:59:10|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|0
1606917570000|2020-12-02 13:59:30|4800.58|4800.58|4800.01|4800.01|4800.58|4800.58|4800.01|4800.01|0
1606917580000|2020-12-02 13:59:40|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|0
1606917590000|2020-12-02 13:59:50|4799.05|4799.05|4798.64|4798.64|4799.05|4799.05|4798.64|4798.64|0
1606917600000|2020-12-02 14:00:00|4798.55|4798.55|4798.95|4798.95|4799.09|4799.09|4798.55|4798.55|0
1606917620000|2020-12-02 14:00:20|4799.64|4799.64|4800.33|4800.33|4800.33|4800.33|4799.64|4799.64|0
1606917630000|2020-12-02 14:00:30|4800.19|4800.19|4800.33|4800.33|4800.33|4800.33|4800.19|4800.19|0
1606917640000|2020-12-02 14:00:40|4800.67|4800.67|4800.84|4800.84|4800.84|4800.84|4800.67|4800.67|0
1606917650000|2020-12-02 14:00:50|4800.98|4800.98|4801.11|4801.11|4801.11|4801.11|4800.98|4800.98|0
1606917660000|2020-12-02 14:01:00|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|0
1606917680000|2020-12-02 14:01:20|4802.04|4802.04|4802.73|4802.73|4802.73|4802.73|4802.04|4802.04|0
1606917690000|2020-12-02 14:01:30|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|0
1606917730000|2020-12-02 14:02:10|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|0
1606917760000|2020-12-02 14:02:40|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|4802.9|0
1606917780000|2020-12-02 14:03:00|4803.58|4803.58|4805.19|4805.19|4805.19|4805.19|4803.58|4803.58|0
1606917800000|2020-12-02 14:03:20|4805.88|4805.88|4805.33|4805.33|4806.01|4806.01|4805.33|4805.33|0
1606917810000|2020-12-02 14:03:30|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|0
1606917880000|2020-12-02 14:04:40|4806.04|4806.04|4806.36|4806.36|4806.36|4806.36|4806.04|4806.04|0
1606917890000|2020-12-02 14:04:50|4807.05|4807.05|4806.36|4806.36|4807.05|4807.05|4806.36|4806.36|0
1606917900000|2020-12-02 14:05:00|4806.42|4806.42|4806.33|4806.33|4806.42|4806.42|4806.25|4806.25|0
1606917930000|2020-12-02 14:05:30|4806.06|4806.06|4806.06|4806.06|4806.06|4806.06|4806.06|4806.06|0
1606917950000|2020-12-02 14:05:50|4805.93|4805.93|4806.05|4806.05|4806.05|4806.05|4805.93|4805.93|0
1606917960000|2020-12-02 14:06:00|4805.36|4805.36|4805.12|4805.12|4805.36|4805.36|4805.12|4805.12|0
1606918010000|2020-12-02 14:06:50|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|0
1606918020000|2020-12-02 14:07:00|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|0
1606918040000|2020-12-02 14:07:20|4804.22|4804.22|4803.54|4803.54|4804.22|4804.22|4803.54|4803.54|0
1606918050000|2020-12-02 14:07:30|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|0
1606918060000|2020-12-02 14:07:40|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|4802.03|0
1606918110000|2020-12-02 14:08:30|4802.72|4802.72|4802.72|4802.72|4802.72|4802.72|4802.72|4802.72|0
1606918120000|2020-12-02 14:08:40|4803.4|4803.4|4803.94|4803.94|4803.94|4803.94|4803.4|4803.4|0
1606918130000|2020-12-02 14:08:50|4804.62|4804.62|4804.74|4804.74|4804.74|4804.74|4804.62|4804.62|0
1606918150000|2020-12-02 14:09:10|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|0
1606918190000|2020-12-02 14:09:50|4804.53|4804.53|4804.67|4804.67|4804.8|4804.8|4804.53|4804.53|0
1606918200000|2020-12-02 14:10:00|4804.53|4804.53|4806.6|4806.6|4806.6|4806.6|4804.53|4804.53|0
1606918210000|2020-12-02 14:10:10|4806.25|4806.25|4805.91|4805.91|4806.25|4806.25|4805.85|4805.85|0
1606918220000|2020-12-02 14:10:20|4806.6|4806.6|4807.29|4807.29|4807.29|4807.29|4806.6|4806.6|0
1606918230000|2020-12-02 14:10:30|4807.97|4807.97|4808.09|4808.09|4808.09|4808.09|4807.97|4807.97|0
1606918240000|2020-12-02 14:10:40|4807.4|4807.4|4807.4|4807.4|4807.4|4807.4|4807.4|4807.4|0
1606918250000|2020-12-02 14:10:50|4808.09|4808.09|4808.66|4808.66|4808.66|4808.66|4808.09|4808.09|0
1606918260000|2020-12-02 14:11:00|4810.73|4810.73|4810.86|4810.86|4810.86|4810.86|4810.73|4810.73|0
1606918280000|2020-12-02 14:11:20|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|0
1606918290000|2020-12-02 14:11:30|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|0
1606918310000|2020-12-02 14:11:50|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|4812.12|0
1606918330000|2020-12-02 14:12:10|4811.43|4811.43|4811.6|4811.6|4811.68|4811.68|4811.43|4811.43|0
1606918340000|2020-12-02 14:12:20|4811.52|4811.52|4812.41|4812.41|4812.41|4812.41|4811.52|4811.52|0
1606918350000|2020-12-02 14:12:30|4813.1|4813.1|4814.3|4814.3|4814.48|4814.48|4813.1|4813.1|0
1606918360000|2020-12-02 14:12:40|4815.68|4815.68|4815.68|4815.68|4815.68|4815.68|4815.68|4815.68|0
1606918380000|2020-12-02 14:13:00|4815.81|4815.81|4816.41|4816.41|4816.41|4816.41|4815.81|4815.81|0
1606918390000|2020-12-02 14:13:10|4815.72|4815.72|4815.04|4815.04|4815.72|4815.72|4815.04|4815.04|0
1606918430000|2020-12-02 14:13:50|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|0
1606918450000|2020-12-02 14:14:10|4815.04|4815.04|4814.77|4814.77|4815.04|4815.04|4814.77|4814.77|0
1606918460000|2020-12-02 14:14:20|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|0
1606918470000|2020-12-02 14:14:30|4815.92|4815.92|4817.85|4817.85|4817.93|4817.93|4815.92|4815.92|0
1606918490000|2020-12-02 14:14:50|4818.08|4818.08|4818.26|4818.26|4818.26|4818.26|4818.08|4818.08|0
1606918500000|2020-12-02 14:15:00|4818.48|4818.48|4819.44|4819.44|4819.44|4819.44|4818.48|4818.48|0
1606918510000|2020-12-02 14:15:10|4819.69|4819.69|4819.55|4819.55|4819.69|4819.69|4819.55|4819.55|0
1606918520000|2020-12-02 14:15:20|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|0
1606918530000|2020-12-02 14:15:30|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|4819.55|0
1606918540000|2020-12-02 14:15:40|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|0
1606918550000|2020-12-02 14:15:50|4819.44|4819.44|4819.44|4819.44|4820.13|4820.13|4818.75|4818.75|0
1606918560000|2020-12-02 14:16:00|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|0
1606918580000|2020-12-02 14:16:20|4819.8|4819.8|4819.8|4819.8|4819.8|4819.8|4819.11|4819.11|0
1606918600000|2020-12-02 14:16:40|4819.72|4819.72|4819.78|4819.78|4819.78|4819.78|4819.72|4819.72|0
1606918610000|2020-12-02 14:16:50|4819.09|4819.09|4817.35|4817.35|4819.09|4819.09|4817.35|4817.35|0
1606918620000|2020-12-02 14:17:00|4817.26|4817.26|4817.38|4817.38|4817.38|4817.38|4817.26|4817.26|0
1606918660000|2020-12-02 14:17:40|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|0
1606918670000|2020-12-02 14:17:50|4818.35|4818.35|4818.07|4818.07|4818.35|4818.35|4818.07|4818.07|0
1606918680000|2020-12-02 14:18:00|4818.59|4818.59|4819.28|4819.28|4819.28|4819.28|4818.59|4818.59|0
1606918700000|2020-12-02 14:18:20|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|4819.44|0
1606918710000|2020-12-02 14:18:30|4820.13|4820.13|4820.13|4820.13|4820.13|4820.13|4820.13|4820.13|0
1606918720000|2020-12-02 14:18:40|4820.18|4820.18|4820.05|4820.05|4820.18|4820.18|4820.05|4820.05|0
1606918740000|2020-12-02 14:19:00|4819.8|4819.8|4819.09|4819.09|4819.8|4819.8|4819.09|4819.09|0
1606918750000|2020-12-02 14:19:10|4818.86|4818.86|4819.15|4819.15|4819.15|4819.15|4818.46|4818.46|0
1606918760000|2020-12-02 14:19:20|4819.32|4819.32|4819.49|4819.49|4819.49|4819.49|4819.32|4819.32|0
1606918770000|2020-12-02 14:19:30|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|0
1606918780000|2020-12-02 14:19:40|4819.63|4819.63|4820.57|4820.57|4820.57|4820.57|4819.63|4819.63|0
1606918790000|2020-12-02 14:19:50|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|0
1606918800000|2020-12-02 14:20:00|4821.52|4821.52|4821.27|4821.27|4822.53|4822.53|4821.15|4821.15|0
1606918820000|2020-12-02 14:20:20|4819.89|4819.89|4817.59|4817.59|4819.89|4819.89|4817.59|4817.59|0
1606918840000|2020-12-02 14:20:40|4818.51|4818.51|4818.46|4818.46|4818.51|4818.51|4818.46|4818.46|0
1606918850000|2020-12-02 14:20:50|4818.51|4818.51|4818.51|4818.51|4818.51|4818.51|4818.51|4818.51|0
1606918860000|2020-12-02 14:21:00|4818.6|4818.6|4818.43|4818.43|4818.6|4818.6|4818.43|4818.43|0
1606918880000|2020-12-02 14:21:20|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|0
1606918890000|2020-12-02 14:21:30|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|0
1606918900000|2020-12-02 14:21:40|4818.9|4818.9|4819.17|4819.17|4819.17|4819.17|4818.9|4818.9|0
1606918910000|2020-12-02 14:21:50|4819.31|4819.31|4819.43|4819.43|4819.72|4819.72|4819.31|4819.31|0
1606918920000|2020-12-02 14:22:00|4819.3|4819.3|4819.3|4819.3|4819.3|4819.3|4819.3|4819.3|0
1606918930000|2020-12-02 14:22:10|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|0
1606918940000|2020-12-02 14:22:20|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|4819.9|0
1606918960000|2020-12-02 14:22:40|4819.22|4819.22|4819.1|4819.1|4819.22|4819.22|4819.1|4819.1|0
1606918970000|2020-12-02 14:22:50|4818.42|4818.42|4818.55|4818.55|4818.55|4818.55|4818.42|4818.42|0
1606918990000|2020-12-02 14:23:10|4817.17|4817.17|4816.62|4816.62|4817.31|4817.31|4816.62|4816.62|0
1606919010000|2020-12-02 14:23:30|4816.79|4816.79|4816.68|4816.68|4816.79|4816.79|4816.68|4816.68|0
1606919030000|2020-12-02 14:23:50|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|0
1606919040000|2020-12-02 14:24:00|4816.85|4816.85|4816.85|4816.85|4817.08|4817.08|4816.85|4816.85|0
1606919050000|2020-12-02 14:24:10|4816.77|4816.77|4811.63|4811.63|4816.77|4816.77|4811.63|4811.63|0
1606919060000|2020-12-02 14:24:20|4811.36|4811.36|4811.36|4811.36|4811.36|4811.36|4811.36|4811.36|0
1606919070000|2020-12-02 14:24:30|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|4811.42|0
1606919100000|2020-12-02 14:25:00|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|0
1606919110000|2020-12-02 14:25:10|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|0
1606919130000|2020-12-02 14:25:30|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|4812.91|0
1606919140000|2020-12-02 14:25:40|4812.99|4812.99|4813.12|4813.12|4813.12|4813.12|4812.99|4812.99|0
1606919160000|2020-12-02 14:26:00|4813.81|4813.81|4814.55|4814.55|4814.55|4814.55|4813.81|4813.81|0
1606919170000|2020-12-02 14:26:10|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|0
1606919180000|2020-12-02 14:26:20|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|0
1606919200000|2020-12-02 14:26:40|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|0
1606919210000|2020-12-02 14:26:50|4816.38|4816.38|4816.11|4816.11|4816.38|4816.38|4816.11|4816.11|0
1606919220000|2020-12-02 14:27:00|4815.42|4815.42|4816.8|4816.8|4816.8|4816.8|4815.42|4815.42|0
1606919260000|2020-12-02 14:27:40|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|4816.96|0
1606919270000|2020-12-02 14:27:50|4817.08|4817.08|4816.94|4816.94|4817.08|4817.08|4816.94|4816.94|0
1606919280000|2020-12-02 14:28:00|4817|4817|4816.27|4816.27|4817|4817|4816.27|4816.27|0
1606919290000|2020-12-02 14:28:10|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|4816.41|0
1606919300000|2020-12-02 14:28:20|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|0
1606919310000|2020-12-02 14:28:30|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1606919320000|2020-12-02 14:28:40|4816.87|4816.87|4816.87|4816.87|4816.87|4816.87|4816.87|4816.87|0
1606919330000|2020-12-02 14:28:50|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|0
1606919340000|2020-12-02 14:29:00|4817.45|4817.45|4817.68|4817.68|4817.68|4817.68|4817.45|4817.45|0
1606919350000|2020-12-02 14:29:10|4820.43|4820.43|4820.52|4820.52|4820.52|4820.52|4820.43|4820.43|0
1606919360000|2020-12-02 14:29:20|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|0
1606919370000|2020-12-02 14:29:30|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|0
1606919390000|2020-12-02 14:29:50|4819.96|4819.96|4819.56|4819.56|4820.65|4820.65|4819.28|4819.28|0
1606919400000|2020-12-02 14:30:00|4818.87|4818.87|4818.66|4818.66|4819.33|4819.33|4817.96|4817.96|0
1606919410000|2020-12-02 14:30:10|4819.1|4819.1|4820.51|4820.51|4821.33|4821.33|4819.1|4819.1|0
1606919420000|2020-12-02 14:30:20|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|0
1606919440000|2020-12-02 14:30:40|4819.76|4819.76|4819.63|4819.63|4819.76|4819.76|4819.63|4819.63|0
1606919450000|2020-12-02 14:30:50|4819.8|4819.8|4820.03|4820.03|4820.03|4820.03|4819.8|4819.8|0
1606919460000|2020-12-02 14:31:00|4820.09|4820.09|4820.09|4820.09|4820.09|4820.09|4820.09|4820.09|0
1606919470000|2020-12-02 14:31:10|4819.86|4819.86|4819.72|4819.72|4819.86|4819.86|4819.72|4819.72|0
1606919480000|2020-12-02 14:31:20|4819.59|4819.59|4818.9|4818.9|4819.59|4819.59|4818.9|4818.9|0
1606919490000|2020-12-02 14:31:30|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|0
1606919500000|2020-12-02 14:31:40|4819.36|4819.36|4820.05|4820.05|4820.05|4820.05|4819.36|4819.36|0
1606919510000|2020-12-02 14:31:50|4820.74|4820.74|4820.16|4820.16|4821.54|4821.54|4820.16|4820.16|0
1606919520000|2020-12-02 14:32:00|4820.08|4820.08|4820.2|4820.2|4820.2|4820.2|4820.08|4820.08|0
1606919540000|2020-12-02 14:32:20|4818.13|4818.13|4818.19|4818.19|4818.19|4818.19|4818.13|4818.13|0
1606919550000|2020-12-02 14:32:30|4818.88|4818.88|4819.62|4819.62|4819.62|4819.62|4818.88|4818.88|0
1606919560000|2020-12-02 14:32:40|4818.93|4818.93|4818.93|4818.93|4818.93|4818.93|4818.93|4818.93|0
1606919570000|2020-12-02 14:32:50|4817.56|4817.56|4816.87|4816.87|4817.56|4817.56|4816.87|4816.87|0
1606919580000|2020-12-02 14:33:00|4816.6|4816.6|4815.66|4815.66|4816.6|4816.6|4815.6|4815.6|0
1606919590000|2020-12-02 14:33:10|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|0
1606919600000|2020-12-02 14:33:20|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|0
1606919610000|2020-12-02 14:33:30|4816.17|4816.17|4816.17|4816.17|4816.17|4816.17|4816.17|4816.17|0
1606919620000|2020-12-02 14:33:40|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.43|4815.43|0
1606919630000|2020-12-02 14:33:50|4814.11|4814.11|4814.11|4814.11|4814.11|4814.11|4814.11|4814.11|0
1606919640000|2020-12-02 14:34:00|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|0
1606919650000|2020-12-02 14:34:10|4814.93|4814.93|4813.86|4813.86|4814.93|4814.93|4813.86|4813.86|0
1606919660000|2020-12-02 14:34:20|4813.98|4813.98|4813.95|4813.95|4813.98|4813.98|4813.86|4813.86|0
1606919670000|2020-12-02 14:34:30|4812.57|4812.57|4815.35|4815.35|4815.35|4815.35|4812.57|4812.57|0
1606919680000|2020-12-02 14:34:40|4814.66|4814.66|4814.66|4814.66|4814.66|4814.66|4813.97|4813.97|0
1606919690000|2020-12-02 14:34:50|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|0
1606919710000|2020-12-02 14:35:10|4815.01|4815.01|4816.14|4816.14|4816.14|4816.14|4815.01|4815.01|0
1606919720000|2020-12-02 14:35:20|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|0
1606919730000|2020-12-02 14:35:30|4816.51|4816.51|4819.95|4819.95|4820.64|4820.64|4816.51|4816.51|0
1606919740000|2020-12-02 14:35:40|4820.22|4820.22|4820.9|4820.9|4820.9|4820.9|4820.22|4820.22|0
1606919760000|2020-12-02 14:36:00|4821.13|4821.13|4822.34|4822.34|4822.34|4822.34|4821.13|4821.13|0
1606919770000|2020-12-02 14:36:10|4822.57|4822.57|4822.57|4822.57|4822.57|4822.57|4822.57|4822.57|0
1606919780000|2020-12-02 14:36:20|4823.26|4823.26|4823.48|4823.48|4823.48|4823.48|4823.26|4823.26|0
1606919800000|2020-12-02 14:36:40|4823.61|4823.61|4823.61|4823.61|4823.61|4823.61|4823.61|4823.61|0
1606919810000|2020-12-02 14:36:50|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|4823.85|0
1606919820000|2020-12-02 14:37:00|4823.9|4823.9|4824.59|4824.59|4824.59|4824.59|4823.9|4823.9|0
1606919830000|2020-12-02 14:37:10|4824.67|4824.67|4821.23|4821.23|4824.67|4824.67|4821.23|4821.23|0
1606919840000|2020-12-02 14:37:20|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|0
1606919850000|2020-12-02 14:37:30|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1606919860000|2020-12-02 14:37:40|4823.49|4823.49|4823.49|4823.49|4823.49|4823.49|4823.49|4823.49|0
1606919870000|2020-12-02 14:37:50|4823.55|4823.55|4824.23|4824.23|4824.23|4824.23|4823.55|4823.55|0
1606919880000|2020-12-02 14:38:00|4823.55|4823.55|4822.86|4822.86|4823.55|4823.55|4822.86|4822.86|0
1606919900000|2020-12-02 14:38:20|4822.72|4822.72|4822.61|4822.61|4822.72|4822.72|4822.61|4822.61|0
1606919910000|2020-12-02 14:38:30|4822.72|4822.72|4822.59|4822.59|4822.72|4822.72|4822.49|4822.49|0
1606919930000|2020-12-02 14:38:50|4822.72|4822.72|4823.97|4823.97|4824.1|4824.1|4822.72|4822.72|0
1606919940000|2020-12-02 14:39:00|4823.23|4823.23|4822.13|4822.13|4823.23|4823.23|4822.13|4822.13|0
1606919950000|2020-12-02 14:39:10|4821.97|4821.97|4821.97|4821.97|4821.97|4821.97|4821.97|4821.97|0
1606919970000|2020-12-02 14:39:30|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|0
1606919980000|2020-12-02 14:39:40|4821.4|4821.4|4819.33|4819.33|4821.4|4821.4|4819.33|4819.33|0
1606919990000|2020-12-02 14:39:50|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|0
1606920000000|2020-12-02 14:40:00|4820.08|4820.08|4817.9|4817.9|4820.08|4820.08|4817.85|4817.85|0
1606920010000|2020-12-02 14:40:10|4817.64|4817.64|4816.7|4816.7|4817.64|4817.64|4816.7|4816.7|0
1606920020000|2020-12-02 14:40:20|4816.64|4816.64|4816.64|4816.64|4816.7|4816.7|4816.64|4816.64|0
1606920030000|2020-12-02 14:40:30|4816.7|4816.7|4816.7|4816.7|4816.7|4816.7|4816.7|4816.7|0
1606920040000|2020-12-02 14:40:40|4816.87|4816.87|4816.34|4816.34|4817.03|4817.03|4816.34|4816.34|0
1606920050000|2020-12-02 14:40:50|4816.48|4816.48|4817.85|4817.85|4817.85|4817.85|4816.48|4816.48|0
1606920060000|2020-12-02 14:41:00|4818.09|4818.09|4818.74|4818.74|4818.74|4818.74|4817.97|4817.97|0
1606920070000|2020-12-02 14:41:10|4818.85|4818.85|4818.16|4818.16|4818.93|4818.93|4818.16|4818.16|0
1606920080000|2020-12-02 14:41:20|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|0
1606920090000|2020-12-02 14:41:30|4818.14|4818.14|4817.37|4817.37|4818.14|4818.14|4817.37|4817.37|0
1606920110000|2020-12-02 14:41:50|4818.75|4818.75|4818.81|4818.81|4818.81|4818.81|4818.75|4818.75|0
1606920120000|2020-12-02 14:42:00|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|0
1606920130000|2020-12-02 14:42:10|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|4819.17|0
1606920140000|2020-12-02 14:42:20|4819.04|4819.04|4817.66|4817.66|4819.04|4819.04|4817.66|4817.66|0
1606920160000|2020-12-02 14:42:40|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|0
1606920180000|2020-12-02 14:43:00|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|4817.97|0
1606920190000|2020-12-02 14:43:10|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|0
1606920200000|2020-12-02 14:43:20|4818.03|4818.03|4815.96|4815.96|4818.03|4818.03|4815.96|4815.96|0
1606920220000|2020-12-02 14:43:40|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|0
1606920230000|2020-12-02 14:43:50|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|0
1606920250000|2020-12-02 14:44:10|4816.65|4816.65|4816.14|4816.14|4816.65|4816.65|4816.14|4816.14|0
1606920260000|2020-12-02 14:44:20|4815.96|4815.96|4815.66|4815.66|4815.96|4815.96|4815.66|4815.66|0
1606920270000|2020-12-02 14:44:30|4815.6|4815.6|4815.04|4815.04|4815.6|4815.6|4814.91|4814.91|0
1606920280000|2020-12-02 14:44:40|4815.72|4815.72|4815.64|4815.64|4815.72|4815.72|4815.64|4815.64|0
1606920290000|2020-12-02 14:44:50|4814.45|4814.45|4814.16|4814.16|4814.45|4814.45|4814.16|4814.16|0
1606920300000|2020-12-02 14:45:00|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|0
1606920310000|2020-12-02 14:45:10|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|0
1606920320000|2020-12-02 14:45:20|4813.7|4813.7|4814.92|4814.92|4814.92|4814.92|4813.7|4813.7|0
1606920330000|2020-12-02 14:45:30|4814.23|4814.23|4814.84|4814.84|4814.84|4814.84|4814.15|4814.15|0
1606920340000|2020-12-02 14:45:40|4814.15|4814.15|4814.55|4814.55|4814.84|4814.84|4813.46|4813.46|0
1606920350000|2020-12-02 14:45:50|4814.72|4814.72|4814.54|4814.54|4814.76|4814.76|4814.54|4814.54|0
1606920360000|2020-12-02 14:46:00|4814.48|4814.48|4812.8|4812.8|4814.48|4814.48|4812.63|4812.63|0
1606920370000|2020-12-02 14:46:10|4812.69|4812.69|4812.69|4812.69|4812.69|4812.69|4812.69|4812.69|0
1606920390000|2020-12-02 14:46:30|4812.42|4812.42|4809.96|4809.96|4812.5|4812.5|4809.96|4809.96|0
1606920410000|2020-12-02 14:46:50|4809.69|4809.69|4808.69|4808.69|4809.69|4809.69|4808|4808|0
1606920420000|2020-12-02 14:47:00|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|0
1606920430000|2020-12-02 14:47:10|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|0
1606920450000|2020-12-02 14:47:30|4807.54|4807.54|4807.54|4807.54|4807.54|4807.54|4807.54|4807.54|0
1606920460000|2020-12-02 14:47:40|4807.08|4807.08|4807.08|4807.08|4807.08|4807.08|4807.08|4807.08|0
1606920470000|2020-12-02 14:47:50|4805.7|4805.7|4804.74|4804.74|4805.7|4805.7|4804.74|4804.74|0
1606920480000|2020-12-02 14:48:00|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|0
1606920490000|2020-12-02 14:48:10|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|0
1606920500000|2020-12-02 14:48:20|4803.42|4803.42|4801.72|4801.72|4803.42|4803.42|4801.72|4801.72|0
1606920520000|2020-12-02 14:48:40|4802.41|4802.41|4803.78|4803.78|4803.78|4803.78|4802.41|4802.41|0
1606920540000|2020-12-02 14:49:00|4804.47|4804.47|4804.6|4804.6|4804.6|4804.6|4804.47|4804.47|0
1606920550000|2020-12-02 14:49:10|4804.77|4804.77|4805.34|4805.34|4805.34|4805.34|4804.77|4804.77|0
1606920560000|2020-12-02 14:49:20|4804.65|4804.65|4803.83|4803.83|4804.65|4804.65|4803.83|4803.83|0
1606920570000|2020-12-02 14:49:30|4803.58|4803.58|4802.89|4802.89|4803.58|4803.58|4802.89|4802.89|0
1606920580000|2020-12-02 14:49:40|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|0
1606920590000|2020-12-02 14:49:50|4804.03|4804.03|4802.66|4802.66|4804.03|4804.03|4802.66|4802.66|0
1606920600000|2020-12-02 14:50:00|4802.72|4802.72|4803.4|4803.4|4803.4|4803.4|4802.72|4802.72|0
1606920610000|2020-12-02 14:50:10|4803.14|4803.14|4803.19|4803.19|4803.19|4803.19|4803.14|4803.14|0
1606920630000|2020-12-02 14:50:30|4803.25|4803.25|4803.25|4803.25|4803.25|4803.25|4803.25|4803.25|0
1606920640000|2020-12-02 14:50:40|4803.94|4803.94|4804.15|4804.15|4804.15|4804.15|4803.94|4803.94|0
1606920650000|2020-12-02 14:50:50|4804.23|4804.23|4806.1|4806.1|4806.1|4806.1|4804.23|4804.23|0
1606920670000|2020-12-02 14:51:10|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|0
1606920680000|2020-12-02 14:51:20|4806.7|4806.7|4806.93|4806.93|4806.93|4806.93|4806.7|4806.7|0
1606920690000|2020-12-02 14:51:30|4806.99|4806.99|4807.79|4807.79|4808.48|4808.48|4806.99|4806.99|0
1606920710000|2020-12-02 14:51:50|4808.2|4808.2|4808.34|4808.34|4808.34|4808.34|4808.2|4808.2|0
1606920730000|2020-12-02 14:52:10|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|0
1606920750000|2020-12-02 14:52:30|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|0
1606920760000|2020-12-02 14:52:40|4809.39|4809.39|4808.81|4808.81|4809.39|4809.39|4808.7|4808.7|0
1606920770000|2020-12-02 14:52:50|4808.7|4808.7|4807.5|4807.5|4808.7|4808.7|4807.5|4807.5|0
1606920780000|2020-12-02 14:53:00|4806.12|4806.12|4806.26|4806.26|4806.26|4806.26|4806.12|4806.12|0
1606920790000|2020-12-02 14:53:10|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|0
1606920800000|2020-12-02 14:53:20|4807.03|4807.03|4807.16|4807.16|4807.16|4807.16|4807.03|4807.03|0
1606920810000|2020-12-02 14:53:30|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|4807.22|0
1606920820000|2020-12-02 14:53:40|4809.28|4809.28|4808.88|4808.88|4809.28|4809.28|4808.83|4808.83|0
1606920830000|2020-12-02 14:53:50|4810.95|4810.95|4810.72|4810.72|4810.95|4810.95|4810.72|4810.72|0
1606920850000|2020-12-02 14:54:10|4810.55|4810.55|4809.97|4809.97|4810.66|4810.66|4809.97|4809.97|0
1606920860000|2020-12-02 14:54:20|4810.03|4810.03|4810.46|4810.46|4810.46|4810.46|4810.03|4810.03|0
1606920870000|2020-12-02 14:54:30|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|0
1606920880000|2020-12-02 14:54:40|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|0
1606920890000|2020-12-02 14:54:50|4810.4|4810.4|4810.46|4810.46|4810.46|4810.46|4810.4|4810.4|0
1606920900000|2020-12-02 14:55:00|4810.58|4810.58|4810.96|4810.96|4810.96|4810.96|4810.58|4810.58|0
1606920910000|2020-12-02 14:55:10|4811.19|4811.19|4811.13|4811.13|4811.25|4811.25|4811.13|4811.13|0
1606920920000|2020-12-02 14:55:20|4811.82|4811.82|4811.99|4811.99|4811.99|4811.99|4811.82|4811.82|0
1606920930000|2020-12-02 14:55:30|4812.67|4812.67|4813.26|4813.26|4813.26|4813.26|4812.67|4812.67|0
1606920950000|2020-12-02 14:55:50|4813.95|4813.95|4812.58|4812.58|4813.95|4813.95|4812.58|4812.58|0
1606920960000|2020-12-02 14:56:00|4812.5|4812.5|4812.09|4812.09|4812.5|4812.5|4812.09|4812.09|0
1606920970000|2020-12-02 14:56:10|4811.03|4811.03|4810.9|4810.9|4811.03|4811.03|4810.9|4810.9|0
1606920980000|2020-12-02 14:56:20|4810.73|4810.73|4810.73|4810.73|4810.73|4810.73|4810.04|4810.04|0
1606921000000|2020-12-02 14:56:40|4810.79|4810.79|4810.78|4810.78|4811.01|4811.01|4810.78|4810.78|0
1606921010000|2020-12-02 14:56:50|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1606921020000|2020-12-02 14:57:00|4810.15|4810.15|4810.42|4810.42|4810.42|4810.42|4810.15|4810.15|0
1606921030000|2020-12-02 14:57:10|4810.65|4810.65|4810.81|4810.81|4810.81|4810.81|4810.65|4810.65|0
1606921040000|2020-12-02 14:57:20|4810.75|4810.75|4810.07|4810.07|4810.75|4810.75|4810.07|4810.07|0
1606921050000|2020-12-02 14:57:30|4810.12|4810.12|4810.12|4810.12|4810.12|4810.12|4810.12|4810.12|0
1606921060000|2020-12-02 14:57:40|4810.18|4810.18|4810.24|4810.24|4810.24|4810.24|4810.18|4810.18|0
1606921070000|2020-12-02 14:57:50|4810.93|4810.93|4810.93|4810.93|4810.93|4810.93|4810.93|4810.93|0
1606921080000|2020-12-02 14:58:00|4810.81|4810.81|4810.12|4810.12|4810.81|4810.81|4810.12|4810.12|0
1606921100000|2020-12-02 14:58:20|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|0
1606921110000|2020-12-02 14:58:30|4810.31|4810.31|4810.31|4810.31|4810.31|4810.31|4810.31|4810.31|0
1606921120000|2020-12-02 14:58:40|4811|4811|4811|4811|4811|4811|4811|4811|0
1606921130000|2020-12-02 14:58:50|4811.69|4811.69|4811.95|4811.95|4812.01|4812.01|4811.69|4811.69|0
1606921140000|2020-12-02 14:59:00|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|0
1606921150000|2020-12-02 14:59:10|4811.89|4811.89|4811.95|4811.95|4811.95|4811.95|4811.89|4811.89|0
1606921160000|2020-12-02 14:59:20|4812.01|4812.01|4812.01|4812.01|4812.01|4812.01|4812.01|4812.01|0
1606921170000|2020-12-02 14:59:30|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|0
1606921180000|2020-12-02 14:59:40|4811.89|4811.89|4812.01|4812.01|4812.01|4812.01|4811.89|4811.89|0
1606921190000|2020-12-02 14:59:50|4810.63|4810.63|4810.63|4810.63|4810.63|4810.63|4810.63|4810.63|0
1606921200000|2020-12-02 15:00:00|4810.4|4810.4|4810.4|4810.4|4810.63|4810.63|4810.4|4810.4|0
1606921210000|2020-12-02 15:00:10|4811.08|4811.08|4811.17|4811.17|4811.17|4811.17|4811.08|4811.08|0
1606921220000|2020-12-02 15:00:20|4811.22|4811.22|4811.22|4811.22|4811.22|4811.22|4811.22|4811.22|0
1606921230000|2020-12-02 15:00:30|4810.4|4810.4|4808.89|4808.89|4810.4|4810.4|4808.89|4808.89|0
1606921240000|2020-12-02 15:00:40|4808.65|4808.65|4808.59|4808.59|4808.65|4808.65|4808.51|4808.51|0
1606921260000|2020-12-02 15:01:00|4808.33|4808.33|4808.65|4808.65|4808.65|4808.65|4808.33|4808.33|0
1606921270000|2020-12-02 15:01:10|4808.89|4808.89|4808.83|4808.83|4808.94|4808.94|4808.78|4808.78|0
1606921280000|2020-12-02 15:01:20|4808.51|4808.51|4808.24|4808.24|4808.51|4808.51|4808.24|4808.24|0
1606921290000|2020-12-02 15:01:30|4807.97|4807.97|4808.72|4808.72|4808.72|4808.72|4807.97|4807.97|0
1606921300000|2020-12-02 15:01:40|4808.55|4808.55|4808.67|4808.67|4808.67|4808.67|4808.55|4808.55|0
1606921310000|2020-12-02 15:01:50|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|0
1606921320000|2020-12-02 15:02:00|4809.19|4809.19|4809.96|4809.96|4810.05|4810.05|4809.19|4809.19|0
1606921330000|2020-12-02 15:02:10|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|4809.7|0
1606921340000|2020-12-02 15:02:20|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|0
1606921350000|2020-12-02 15:02:30|4809.87|4809.87|4809.64|4809.64|4809.87|4809.87|4809.64|4809.64|0
1606921360000|2020-12-02 15:02:40|4809.62|4809.62|4808.85|4808.85|4809.67|4809.67|4808.85|4808.85|0
1606921370000|2020-12-02 15:02:50|4809.54|4809.54|4809.77|4809.77|4809.77|4809.77|4809.54|4809.54|0
1606921380000|2020-12-02 15:03:00|4809.71|4809.71|4808.78|4808.78|4809.71|4809.71|4808.78|4808.78|0
1606921390000|2020-12-02 15:03:10|4808.55|4808.55|4807.91|4807.91|4808.55|4808.55|4807.91|4807.91|0
1606921400000|2020-12-02 15:03:20|4807.67|4807.67|4807.79|4807.79|4807.79|4807.79|4807.67|4807.67|0
1606921410000|2020-12-02 15:03:30|4807.61|4807.61|4805.78|4805.78|4807.61|4807.61|4805.78|4805.78|0
1606921420000|2020-12-02 15:03:40|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|0
1606921430000|2020-12-02 15:03:50|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|0
1606921440000|2020-12-02 15:04:00|4804.59|4804.59|4803.63|4803.63|4804.59|4804.59|4803.63|4803.63|0
1606921450000|2020-12-02 15:04:10|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1606921460000|2020-12-02 15:04:20|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|0
1606921470000|2020-12-02 15:04:30|4804.15|4804.15|4802.29|4802.29|4804.15|4804.15|4802.29|4802.29|0
1606921480000|2020-12-02 15:04:40|4802.15|4802.15|4801.61|4801.61|4802.15|4802.15|4801.61|4801.61|0
1606921490000|2020-12-02 15:04:50|4801.53|4801.53|4800.67|4800.67|4801.53|4801.53|4800.67|4800.67|0
1606921500000|2020-12-02 15:05:00|4799.99|4799.99|4800.04|4800.04|4800.04|4800.04|4799.99|4799.99|0
1606921510000|2020-12-02 15:05:10|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|0
1606921520000|2020-12-02 15:05:20|4799.99|4799.99|4797.79|4797.79|4799.99|4799.99|4797.79|4797.79|0
1606921530000|2020-12-02 15:05:30|4797.62|4797.62|4797.14|4797.14|4797.62|4797.62|4797.14|4797.14|0
1606921540000|2020-12-02 15:05:40|4797.2|4797.2|4797.31|4797.31|4797.31|4797.31|4797.2|4797.2|0
1606921550000|2020-12-02 15:05:50|4796.62|4796.62|4797.2|4797.2|4797.2|4797.2|4794.56|4794.56|0
1606921560000|2020-12-02 15:06:00|4797.25|4797.25|4796.68|4796.68|4797.31|4797.31|4796.62|4796.62|0
1606921570000|2020-12-02 15:06:10|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|0
1606921590000|2020-12-02 15:06:30|4796.68|4796.68|4795.99|4795.99|4796.68|4796.68|4795.99|4795.99|0
1606921600000|2020-12-02 15:06:40|4795.86|4795.86|4795.84|4795.84|4795.99|4795.99|4795.65|4795.65|0
1606921610000|2020-12-02 15:06:50|4795.9|4795.9|4799|4799|4799|4799|4795.9|4795.9|0
1606921620000|2020-12-02 15:07:00|4799.24|4799.24|4798.55|4798.55|4799.24|4799.24|4798.55|4798.55|0
1606921650000|2020-12-02 15:07:30|4797.86|4797.86|4798.24|4798.24|4798.24|4798.24|4797.86|4797.86|0
1606921670000|2020-12-02 15:07:50|4798.36|4798.36|4798.47|4798.47|4798.47|4798.47|4798.36|4798.36|0
1606921680000|2020-12-02 15:08:00|4798.36|4798.36|4797.93|4797.93|4798.36|4798.36|4797.9|4797.9|0
1606921690000|2020-12-02 15:08:10|4797.77|4797.77|4798.13|4798.13|4798.22|4798.22|4797.77|4797.77|0
1606921700000|2020-12-02 15:08:20|4797.84|4797.84|4797.86|4797.86|4797.86|4797.86|4797.73|4797.73|0
1606921710000|2020-12-02 15:08:30|4798.03|4798.03|4797.92|4797.92|4798.03|4798.03|4797.92|4797.92|0
1606921720000|2020-12-02 15:08:40|4797.98|4797.98|4798.09|4798.09|4798.09|4798.09|4797.98|4797.98|0
1606921750000|2020-12-02 15:09:10|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|0
1606921760000|2020-12-02 15:09:20|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|0
1606921780000|2020-12-02 15:09:40|4796.02|4796.02|4796.39|4796.39|4796.39|4796.39|4796.02|4796.02|0
1606921800000|2020-12-02 15:10:00|4796.25|4796.25|4796.5|4796.5|4796.5|4796.5|4796.17|4796.17|0
1606921810000|2020-12-02 15:10:10|4796.39|4796.39|4796.27|4796.27|4796.39|4796.39|4796.27|4796.27|0
1606921820000|2020-12-02 15:10:20|4796.96|4796.96|4796.27|4796.27|4796.96|4796.96|4796.27|4796.27|0
1606921830000|2020-12-02 15:10:30|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|4796.39|0
1606921840000|2020-12-02 15:10:40|4796.16|4796.16|4796.04|4796.04|4796.16|4796.16|4796.04|4796.04|0
1606921860000|2020-12-02 15:11:00|4795.36|4795.36|4796.04|4796.04|4796.04|4796.04|4795.36|4795.36|0
1606921870000|2020-12-02 15:11:10|4796.73|4796.73|4796.73|4796.73|4796.73|4796.73|4796.73|4796.73|0
1606921880000|2020-12-02 15:11:20|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|0
1606921890000|2020-12-02 15:11:30|4795.99|4795.99|4795.93|4795.93|4795.99|4795.99|4795.93|4795.93|0
1606921900000|2020-12-02 15:11:40|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|0
1606921910000|2020-12-02 15:11:50|4796.16|4796.16|4796.08|4796.08|4796.16|4796.16|4795.99|4795.99|0
1606921920000|2020-12-02 15:12:00|4796.21|4796.21|4796.34|4796.34|4796.34|4796.34|4796.21|4796.21|0
1606921940000|2020-12-02 15:12:20|4795.66|4795.66|4795.15|4795.15|4795.66|4795.66|4795.15|4795.15|0
1606921950000|2020-12-02 15:12:30|4795.07|4795.07|4794.62|4794.62|4795.07|4795.07|4794.62|4794.62|0
1606921960000|2020-12-02 15:12:40|4794.45|4794.45|4794.62|4794.62|4794.62|4794.62|4794.45|4794.45|0
1606921970000|2020-12-02 15:12:50|4794.76|4794.76|4794.98|4794.98|4794.98|4794.98|4794.76|4794.76|0
1606921990000|2020-12-02 15:13:10|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|4795.1|0
1606922000000|2020-12-02 15:13:20|4795.33|4795.33|4795.49|4795.49|4795.49|4795.49|4795.33|4795.33|0
1606922010000|2020-12-02 15:13:30|4795.76|4795.76|4796.66|4796.66|4796.66|4796.66|4795.76|4795.76|0
1606922020000|2020-12-02 15:13:40|4796.75|4796.75|4797.55|4797.55|4797.55|4797.55|4796.75|4796.75|0
1606922030000|2020-12-02 15:13:50|4798.92|4798.92|4799.27|4799.27|4799.27|4799.27|4798.92|4798.92|0
1606922040000|2020-12-02 15:14:00|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|4799.21|0
1606922050000|2020-12-02 15:14:10|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|0
1606922070000|2020-12-02 15:14:30|4799.4|4799.4|4798.45|4798.45|4799.4|4799.4|4798.45|4798.45|0
1606922090000|2020-12-02 15:14:50|4798.53|4798.53|4798.37|4798.37|4798.53|4798.53|4798.37|4798.37|0
1606922100000|2020-12-02 15:15:00|4797.68|4797.68|4797.66|4797.66|4797.68|4797.68|4797.55|4797.55|0
1606922120000|2020-12-02 15:15:20|4797.89|4797.89|4797.83|4797.83|4797.89|4797.89|4797.83|4797.83|0
1606922130000|2020-12-02 15:15:30|4797.97|4797.97|4800.09|4800.09|4800.09|4800.09|4797.97|4797.97|0
1606922140000|2020-12-02 15:15:40|4800.2|4800.2|4800.2|4800.2|4800.2|4800.2|4800.2|4800.2|0
1606922150000|2020-12-02 15:15:50|4800.33|4800.33|4801.02|4801.02|4801.02|4801.02|4800.33|4800.33|0
1606922160000|2020-12-02 15:16:00|4801.71|4801.71|4802.03|4802.03|4802.03|4802.03|4801.71|4801.71|0
1606922170000|2020-12-02 15:16:10|4801.35|4801.35|4800.66|4800.66|4801.35|4801.35|4800.66|4800.66|0
1606922180000|2020-12-02 15:16:20|4800.43|4800.43|4801.56|4801.56|4801.62|4801.62|4800.43|4800.43|0
1606922190000|2020-12-02 15:16:30|4801.43|4801.43|4802.11|4802.11|4802.11|4802.11|4801.43|4801.43|0
1606922200000|2020-12-02 15:16:40|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|0
1606922210000|2020-12-02 15:16:50|4802.29|4802.29|4802.52|4802.52|4802.52|4802.52|4802.29|4802.29|0
1606922220000|2020-12-02 15:17:00|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|0
1606922230000|2020-12-02 15:17:10|4801.14|4801.14|4801.83|4801.83|4801.83|4801.83|4801.14|4801.14|0
1606922240000|2020-12-02 15:17:20|4801.66|4801.66|4802.98|4802.98|4803.03|4803.03|4801.66|4801.66|0
1606922250000|2020-12-02 15:17:30|4803.14|4803.14|4803.38|4803.38|4803.38|4803.38|4803.14|4803.14|0
1606922260000|2020-12-02 15:17:40|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|0
1606922270000|2020-12-02 15:17:50|4803.78|4803.78|4803.66|4803.66|4803.78|4803.78|4803.66|4803.66|0
1606922280000|2020-12-02 15:18:00|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|0
1606922290000|2020-12-02 15:18:10|4802.86|4802.86|4802.17|4802.17|4802.86|4802.86|4802.17|4802.17|0
1606922300000|2020-12-02 15:18:20|4801.48|4801.48|4801.4|4801.4|4801.48|4801.48|4801.4|4801.4|0
1606922310000|2020-12-02 15:18:30|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|4801.29|0
1606922330000|2020-12-02 15:18:50|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|4801.84|0
1606922340000|2020-12-02 15:19:00|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|0
1606922380000|2020-12-02 15:19:40|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|0
1606922390000|2020-12-02 15:19:50|4801.79|4801.79|4800.97|4800.97|4801.79|4801.79|4800.97|4800.97|0
1606922400000|2020-12-02 15:20:00|4800.28|4800.28|4799.2|4799.2|4800.28|4800.28|4799.2|4799.2|0
1606922420000|2020-12-02 15:20:20|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|0
1606922430000|2020-12-02 15:20:30|4798.83|4798.83|4795.71|4795.71|4798.83|4798.83|4795.71|4795.71|0
1606922440000|2020-12-02 15:20:40|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|0
1606922460000|2020-12-02 15:21:00|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|4796.32|0
1606922470000|2020-12-02 15:21:10|4796.24|4796.24|4794.75|4794.75|4796.24|4796.24|4794.75|4794.75|0
1606922480000|2020-12-02 15:21:20|4794.81|4794.81|4794.06|4794.06|4794.81|4794.81|4794.06|4794.06|0
1606922500000|2020-12-02 15:21:40|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|4793.77|0
1606922510000|2020-12-02 15:21:50|4793.94|4793.94|4793.52|4793.52|4793.94|4793.94|4793.25|4793.25|0
1606922520000|2020-12-02 15:22:00|4793.57|4793.57|4794.39|4794.39|4794.39|4794.39|4793.57|4793.57|0
1606922540000|2020-12-02 15:22:20|4794.56|4794.56|4794.96|4794.96|4794.96|4794.96|4794.56|4794.56|0
1606922550000|2020-12-02 15:22:30|4795.88|4795.88|4795.75|4795.75|4795.88|4795.88|4795.75|4795.75|0
1606922560000|2020-12-02 15:22:40|4795.48|4795.48|4795.4|4795.4|4795.48|4795.48|4795.4|4795.4|0
1606922570000|2020-12-02 15:22:50|4795.34|4795.34|4792.8|4792.8|4795.34|4795.34|4792.8|4792.8|0
1606922580000|2020-12-02 15:23:00|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|4793.48|0
1606922590000|2020-12-02 15:23:10|4793.65|4793.65|4793.65|4793.65|4793.65|4793.65|4793.65|4793.65|0
1606922610000|2020-12-02 15:23:30|4793.71|4793.71|4793.88|4793.88|4793.88|4793.88|4793.71|4793.71|0
1606922620000|2020-12-02 15:23:40|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|4793.71|0
1606922630000|2020-12-02 15:23:50|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|0
1606922640000|2020-12-02 15:24:00|4793.94|4793.94|4793.3|4793.3|4793.94|4793.94|4793.3|4793.3|0
1606922650000|2020-12-02 15:24:10|4792.61|4792.61|4792.04|4792.04|4792.61|4792.61|4791.83|4791.83|0
1606922660000|2020-12-02 15:24:20|4791.91|4791.91|4791.85|4791.85|4791.91|4791.91|4791.85|4791.85|0
1606922670000|2020-12-02 15:24:30|4791.72|4791.72|4791.72|4791.72|4791.72|4791.72|4791.72|4791.72|0
1606922680000|2020-12-02 15:24:40|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|4792.41|0
1606922700000|2020-12-02 15:25:00|4792.54|4792.54|4793.62|4793.62|4793.62|4793.62|4792.54|4792.54|0
1606922730000|2020-12-02 15:25:30|4793.57|4793.57|4794.25|4794.25|4794.25|4794.25|4793.57|4793.57|0
1606922750000|2020-12-02 15:25:50|4794.49|4794.49|4794.41|4794.41|4794.49|4794.49|4794.41|4794.41|0
1606922780000|2020-12-02 15:26:20|4793.03|4793.03|4791.66|4791.66|4793.03|4793.03|4791.66|4791.66|0
1606922790000|2020-12-02 15:26:30|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|0
1606922800000|2020-12-02 15:26:40|4791.77|4791.77|4793.6|4793.6|4793.66|4793.66|4791.6|4791.6|0
1606922820000|2020-12-02 15:27:00|4793.66|4793.66|4793.72|4793.72|4793.72|4793.72|4793.66|4793.66|0
1606922830000|2020-12-02 15:27:10|4793.99|4793.99|4794.39|4794.39|4794.39|4794.39|4793.99|4793.99|0
1606922840000|2020-12-02 15:27:20|4794.56|4794.56|4794.79|4794.79|4794.79|4794.79|4794.56|4794.56|0
1606922850000|2020-12-02 15:27:30|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1606922870000|2020-12-02 15:27:50|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|0
1606922880000|2020-12-02 15:28:00|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|4794.67|0
1606922910000|2020-12-02 15:28:30|4794.4|4794.4|4794.52|4794.52|4794.52|4794.52|4794.4|4794.4|0
1606922920000|2020-12-02 15:28:40|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|0
1606922930000|2020-12-02 15:28:50|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|0
1606922940000|2020-12-02 15:29:00|4795.26|4795.26|4795.34|4795.34|4795.34|4795.34|4795.26|4795.26|0
1606922950000|2020-12-02 15:29:10|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|0
1606922960000|2020-12-02 15:29:20|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|0
1606922980000|2020-12-02 15:29:40|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|0
1606922990000|2020-12-02 15:29:50|4793.85|4793.85|4796.87|4796.87|4796.87|4796.87|4793.85|4793.85|0
1606923000000|2020-12-02 15:30:00|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|0
1606923010000|2020-12-02 15:30:10|4796.8|4796.8|4796.49|4796.49|4797.18|4797.18|4796.49|4796.49|0
1606923020000|2020-12-02 15:30:20|4796.72|4796.72|4797.01|4797.01|4797.18|4797.18|4796.49|4796.49|0
1606923030000|2020-12-02 15:30:30|4796.74|4796.74|4796.76|4796.76|4796.76|4796.76|4796.49|4796.49|0
1606923040000|2020-12-02 15:30:40|4796.84|4796.84|4797.06|4797.06|4797.06|4797.06|4796.84|4796.84|0
1606923050000|2020-12-02 15:30:50|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|0
1606923070000|2020-12-02 15:31:10|4797.37|4797.37|4797.37|4797.37|4797.37|4797.37|4797.37|4797.37|0
1606923080000|2020-12-02 15:31:20|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|0
1606923090000|2020-12-02 15:31:30|4798.19|4798.19|4798.33|4798.33|4798.33|4798.33|4798.19|4798.19|0
1606923100000|2020-12-02 15:31:40|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|0
1606923110000|2020-12-02 15:31:50|4799.15|4799.15|4797.77|4797.77|4799.15|4799.15|4797.77|4797.77|0
1606923120000|2020-12-02 15:32:00|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|0
1606923150000|2020-12-02 15:32:30|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|0
1606923160000|2020-12-02 15:32:40|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|0
1606923170000|2020-12-02 15:32:50|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|0
1606923180000|2020-12-02 15:33:00|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|0
1606923190000|2020-12-02 15:33:10|4797.38|4797.38|4797.43|4797.43|4797.43|4797.43|4797.38|4797.38|0
1606923200000|2020-12-02 15:33:20|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|0
1606923220000|2020-12-02 15:33:40|4796.69|4796.69|4795.79|4795.79|4796.69|4796.69|4795.79|4795.79|0
1606923230000|2020-12-02 15:33:50|4795.7|4795.7|4795.79|4795.79|4795.79|4795.79|4795.62|4795.62|0
1606923250000|2020-12-02 15:34:10|4795.73|4795.73|4795.7|4795.7|4795.75|4795.75|4795.67|4795.67|0
1606923260000|2020-12-02 15:34:20|4796.38|4796.38|4796.47|4796.47|4796.47|4796.47|4796.38|4796.38|0
1606923270000|2020-12-02 15:34:30|4795.09|4795.09|4796.01|4796.01|4796.01|4796.01|4795.09|4795.09|0
1606923280000|2020-12-02 15:34:40|4795.74|4795.74|4795.05|4795.05|4795.74|4795.74|4795.05|4795.05|0
1606923290000|2020-12-02 15:34:50|4794.97|4794.97|4794.97|4794.97|4794.97|4794.97|4794.97|4794.97|0
1606923300000|2020-12-02 15:35:00|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|0
1606923310000|2020-12-02 15:35:10|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|0
1606923320000|2020-12-02 15:35:20|4793.23|4793.23|4794.56|4794.56|4794.69|4794.69|4793.23|4793.23|0
1606923330000|2020-12-02 15:35:30|4795.03|4795.03|4795.69|4795.69|4795.69|4795.69|4795.03|4795.03|0
1606923340000|2020-12-02 15:35:40|4795.93|4795.93|4797.38|4797.38|4797.38|4797.38|4795.93|4795.93|0
1606923350000|2020-12-02 15:35:50|4797.54|4797.54|4797.66|4797.66|4797.71|4797.71|4797.54|4797.54|0
1606923360000|2020-12-02 15:36:00|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|0
1606923390000|2020-12-02 15:36:30|4797.58|4797.58|4796.66|4796.66|4797.58|4797.58|4796.66|4796.66|0
1606923440000|2020-12-02 15:37:20|4795.92|4795.92|4795.67|4795.67|4795.92|4795.92|4795.67|4795.67|0
1606923450000|2020-12-02 15:37:30|4795.73|4795.73|4795.73|4795.73|4795.73|4795.73|4795.73|4795.73|0
1606923460000|2020-12-02 15:37:40|4795.64|4795.64|4795.7|4795.7|4795.7|4795.7|4795.64|4795.64|0
1606923470000|2020-12-02 15:37:50|4795.78|4795.78|4795.87|4795.87|4795.87|4795.87|4795.78|4795.78|0
1606923480000|2020-12-02 15:38:00|4795.73|4795.73|4795.87|4795.87|4795.87|4795.87|4795.73|4795.73|0
1606923490000|2020-12-02 15:38:10|4796|4796|4797.61|4797.61|4797.61|4797.61|4796|4796|0
1606923500000|2020-12-02 15:38:20|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|0
1606923510000|2020-12-02 15:38:30|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|4797.99|0
1606923540000|2020-12-02 15:39:00|4799.17|4799.17|4799.85|4799.85|4799.85|4799.85|4799.16|4799.16|0
1606923550000|2020-12-02 15:39:10|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|4799.74|0
1606923560000|2020-12-02 15:39:20|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|0
1606923570000|2020-12-02 15:39:30|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|0
1606923580000|2020-12-02 15:39:40|4799.62|4799.62|4798.94|4798.94|4799.62|4799.62|4798.94|4798.94|0
1606923590000|2020-12-02 15:39:50|4800.31|4800.31|4799.62|4799.62|4800.31|4800.31|4799.62|4799.62|0
1606923610000|2020-12-02 15:40:10|4798.08|4798.08|4797.96|4797.96|4798.13|4798.13|4797.87|4797.87|0
1606923620000|2020-12-02 15:40:20|4798.05|4798.05|4799.94|4799.94|4800.62|4800.62|4798.05|4798.05|0
1606923630000|2020-12-02 15:40:30|4800.62|4800.62|4800.86|4800.86|4800.86|4800.86|4800.62|4800.62|0
1606923640000|2020-12-02 15:40:40|4800.91|4800.91|4801.79|4801.79|4801.79|4801.79|4800.91|4800.91|0
1606923650000|2020-12-02 15:40:50|4801.96|4801.96|4802.84|4802.84|4802.84|4802.84|4801.96|4801.96|0
1606923660000|2020-12-02 15:41:00|4802.15|4802.15|4802.15|4802.15|4802.84|4802.84|4802.15|4802.15|0
1606923670000|2020-12-02 15:41:10|4802.39|4802.39|4802.79|4802.79|4802.79|4802.79|4802.39|4802.39|0
1606923680000|2020-12-02 15:41:20|4802.96|4802.96|4803.02|4803.02|4803.02|4803.02|4802.96|4802.96|0
1606923690000|2020-12-02 15:41:30|4804.39|4804.39|4803.93|4803.93|4804.39|4804.39|4803.7|4803.7|0
1606923700000|2020-12-02 15:41:40|4804.17|4804.17|4805.08|4805.08|4805.08|4805.08|4804.17|4804.17|0
1606923710000|2020-12-02 15:41:50|4804.4|4804.4|4804.4|4804.4|4804.4|4804.4|4804.4|4804.4|0
1606923720000|2020-12-02 15:42:00|4804.53|4804.53|4804.53|4804.53|4804.53|4804.53|4804.53|4804.53|0
1606923730000|2020-12-02 15:42:10|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|0
1606923740000|2020-12-02 15:42:20|4803.96|4803.96|4803.98|4803.98|4804.03|4804.03|4803.9|4803.9|0
1606923750000|2020-12-02 15:42:30|4803.92|4803.92|4802.48|4802.48|4803.92|4803.92|4802.48|4802.48|0
1606923760000|2020-12-02 15:42:40|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|0
1606923770000|2020-12-02 15:42:50|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|0
1606923780000|2020-12-02 15:43:00|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|0
1606923790000|2020-12-02 15:43:10|4801.57|4801.57|4801.71|4801.71|4801.71|4801.71|4801.57|4801.57|0
1606923800000|2020-12-02 15:43:20|4801.82|4801.82|4801.86|4801.86|4801.88|4801.88|4801.74|4801.74|0
1606923820000|2020-12-02 15:43:40|4801.92|4801.92|4802.03|4802.03|4802.03|4802.03|4801.92|4801.92|0
1606923830000|2020-12-02 15:43:50|4802.72|4802.72|4802.88|4802.88|4802.88|4802.88|4802.72|4802.72|0
1606923840000|2020-12-02 15:44:00|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|0
1606923850000|2020-12-02 15:44:10|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|0
1606923860000|2020-12-02 15:44:20|4803|4803|4803.23|4803.23|4803.23|4803.23|4803|4803|0
1606923870000|2020-12-02 15:44:30|4803.92|4803.92|4804.61|4804.61|4804.61|4804.61|4803.92|4803.92|0
1606923880000|2020-12-02 15:44:40|4804.74|4804.74|4803.97|4803.97|4804.74|4804.74|4803.97|4803.97|0
1606923890000|2020-12-02 15:44:50|4804.03|4804.03|4803.79|4803.79|4804.71|4804.71|4803.79|4803.79|0
1606923900000|2020-12-02 15:45:00|4803.11|4803.11|4803.79|4803.79|4803.79|4803.79|4803.11|4803.11|0
1606923910000|2020-12-02 15:45:10|4803.85|4803.85|4803.74|4803.74|4803.85|4803.85|4803.68|4803.68|0
1606923920000|2020-12-02 15:45:20|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|0
1606923940000|2020-12-02 15:45:40|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1606923950000|2020-12-02 15:45:50|4804.64|4804.64|4803.95|4803.95|4804.64|4804.64|4803.95|4803.95|0
1606923960000|2020-12-02 15:46:00|4803.68|4803.68|4802.7|4802.7|4804.07|4804.07|4802.7|4802.7|0
1606923970000|2020-12-02 15:46:10|4802.97|4802.97|4803.08|4803.08|4803.08|4803.08|4802.97|4802.97|0
1606923990000|2020-12-02 15:46:30|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|0
1606924000000|2020-12-02 15:46:40|4802.97|4802.97|4802.91|4802.91|4802.97|4802.97|4802.91|4802.91|0
1606924010000|2020-12-02 15:46:50|4802.74|4802.74|4802.06|4802.06|4802.74|4802.74|4802.06|4802.06|0
1606924020000|2020-12-02 15:47:00|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|0
1606924030000|2020-12-02 15:47:10|4802.83|4802.83|4802.83|4802.83|4802.83|4802.83|4802.83|4802.83|0
1606924040000|2020-12-02 15:47:20|4803.51|4803.51|4803.97|4803.97|4804.2|4804.2|4803.51|4803.51|0
1606924050000|2020-12-02 15:47:30|4804.2|4804.2|4803.87|4803.87|4804.2|4804.2|4803.87|4803.87|0
1606924060000|2020-12-02 15:47:40|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|0
1606924070000|2020-12-02 15:47:50|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|0
1606924080000|2020-12-02 15:48:00|4803.68|4803.68|4802.99|4802.99|4803.68|4803.68|4802.99|4802.99|0
1606924090000|2020-12-02 15:48:10|4803.12|4803.12|4803.26|4803.26|4803.26|4803.26|4803.12|4803.12|0
1606924100000|2020-12-02 15:48:20|4804.63|4804.63|4804.71|4804.71|4805.32|4805.32|4804.63|4804.63|0
1606924110000|2020-12-02 15:48:30|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|4803.89|0
1606924140000|2020-12-02 15:49:00|4803.66|4803.66|4802.36|4802.36|4803.66|4803.66|4802.36|4802.36|0
1606924150000|2020-12-02 15:49:10|4801.67|4801.67|4802.36|4802.36|4802.36|4802.36|4801.67|4801.67|0
1606924170000|2020-12-02 15:49:30|4802.41|4802.41|4802.47|4802.47|4802.47|4802.47|4802.41|4802.41|0
1606924180000|2020-12-02 15:49:40|4802.6|4802.6|4802.6|4802.6|4802.6|4802.6|4802.6|4802.6|0
1606924190000|2020-12-02 15:49:50|4802.91|4802.91|4803.82|4803.82|4803.82|4803.82|4802.91|4802.91|0
1606924200000|2020-12-02 15:50:00|4803.87|4803.87|4804.13|4804.13|4804.13|4804.13|4803.87|4803.87|0
1606924220000|2020-12-02 15:50:20|4804.08|4804.08|4804.88|4804.88|4804.88|4804.88|4804.08|4804.08|0
1606924230000|2020-12-02 15:50:30|4804.19|4804.19|4803.7|4803.7|4804.19|4804.19|4803.7|4803.7|0
1606924240000|2020-12-02 15:50:40|4803.94|4803.94|4804.13|4804.13|4804.13|4804.13|4803.94|4803.94|0
1606924250000|2020-12-02 15:50:50|4804.82|4804.82|4803.45|4803.45|4804.82|4804.82|4803.45|4803.45|0
1606924260000|2020-12-02 15:51:00|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|4804.13|0
1606924280000|2020-12-02 15:51:20|4804.8|4804.8|4805.23|4805.23|4805.23|4805.23|4804.8|4804.8|0
1606924290000|2020-12-02 15:51:30|4805.5|4805.5|4806.52|4806.52|4806.52|4806.52|4805.5|4805.5|0
1606924300000|2020-12-02 15:51:40|4807.21|4807.21|4807.21|4807.21|4807.21|4807.21|4807.21|4807.21|0
1606924310000|2020-12-02 15:51:50|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|0
1606924320000|2020-12-02 15:52:00|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|0
1606924330000|2020-12-02 15:52:10|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|4808.11|0
1606924340000|2020-12-02 15:52:20|4808.03|4808.03|4807.61|4807.61|4808.3|4808.3|4807.61|4807.61|0
1606924350000|2020-12-02 15:52:30|4806.92|4806.92|4806.92|4806.92|4806.92|4806.92|4806.79|4806.79|0
1606924360000|2020-12-02 15:52:40|4806.24|4806.24|4806.1|4806.1|4806.24|4806.24|4806.1|4806.1|0
1606924370000|2020-12-02 15:52:50|4806.24|4806.24|4806.62|4806.62|4806.62|4806.62|4806.24|4806.24|0
1606924380000|2020-12-02 15:53:00|4807.99|4807.99|4807.31|4807.31|4807.99|4807.99|4807.31|4807.31|0
1606924390000|2020-12-02 15:53:10|4807.25|4807.25|4807.08|4807.08|4807.25|4807.25|4807.08|4807.08|0
1606924410000|2020-12-02 15:53:30|4807.77|4807.77|4807.77|4807.77|4807.77|4807.77|4807.77|4807.77|0
1606924420000|2020-12-02 15:53:40|4807.69|4807.69|4807.71|4807.71|4807.77|4807.77|4807.69|4807.69|0
1606924430000|2020-12-02 15:53:50|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|4807.71|4807.71|0
1606924450000|2020-12-02 15:54:10|4807.71|4807.71|4807.71|4807.71|4807.71|4807.71|4807.71|4807.71|0
1606924460000|2020-12-02 15:54:20|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|0
1606924470000|2020-12-02 15:54:30|4806.81|4806.81|4806.89|4806.89|4807.08|4807.08|4806.81|4806.81|0
1606924480000|2020-12-02 15:54:40|4807.02|4807.02|4807.04|4807.04|4807.04|4807.04|4806.91|4806.91|0
1606924490000|2020-12-02 15:54:50|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|0
1606924500000|2020-12-02 15:55:00|4806.11|4806.11|4804|4804|4806.11|4806.11|4804|4804|0
1606924510000|2020-12-02 15:55:10|4804.27|4804.27|4804.24|4804.24|4804.27|4804.27|4804.18|4804.18|0
1606924530000|2020-12-02 15:55:30|4804.01|4804.01|4804.24|4804.24|4804.24|4804.24|4804.01|4804.01|0
1606924540000|2020-12-02 15:55:40|4804.47|4804.47|4804.84|4804.84|4805.24|4805.24|4804.47|4804.47|0
1606924570000|2020-12-02 15:56:10|4804.76|4804.76|4804.07|4804.07|4804.76|4804.76|4804.07|4804.07|0
1606924590000|2020-12-02 15:56:30|4804.01|4804.01|4804.13|4804.13|4804.13|4804.13|4804.01|4804.01|0
1606924620000|2020-12-02 15:57:00|4803.86|4803.86|4803.55|4803.55|4803.86|4803.86|4803.55|4803.55|0
1606924630000|2020-12-02 15:57:10|4803.43|4803.43|4803.49|4803.49|4803.49|4803.49|4803.43|4803.43|0
1606924640000|2020-12-02 15:57:20|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|0
1606924650000|2020-12-02 15:57:30|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|0
1606924660000|2020-12-02 15:57:40|4803.66|4803.66|4803.72|4803.72|4803.72|4803.72|4803.66|4803.66|0
1606924690000|2020-12-02 15:58:10|4803.77|4803.77|4804.26|4804.26|4804.26|4804.26|4803.11|4803.11|0
1606924700000|2020-12-02 15:58:20|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|0
1606924710000|2020-12-02 15:58:30|4803.63|4803.63|4803.55|4803.55|4803.63|4803.63|4803.55|4803.55|0
1606924720000|2020-12-02 15:58:40|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|0
1606924730000|2020-12-02 15:58:50|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|0
1606924770000|2020-12-02 15:59:30|4803.69|4803.69|4804.09|4804.09|4804.09|4804.09|4803.69|4803.69|0
1606924780000|2020-12-02 15:59:40|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|4804.18|0
1606924790000|2020-12-02 15:59:50|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|0
1606924800000|2020-12-02 16:00:00|4804.18|4804.18|4804.04|4804.04|4804.18|4804.18|4804.04|4804.04|0
1606924810000|2020-12-02 16:00:10|4804.09|4804.09|4803.96|4803.96|4804.09|4804.09|4803.9|4803.9|0
1606924840000|2020-12-02 16:00:40|4804.02|4804.02|4804.02|4804.02|4804.02|4804.02|4804.02|4804.02|0
1606924860000|2020-12-02 16:01:00|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4803.99|4803.99|0
1606924870000|2020-12-02 16:01:10|4803.91|4803.91|4803.28|4803.28|4803.91|4803.91|4803.22|4803.22|0
1606924880000|2020-12-02 16:01:20|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1606924890000|2020-12-02 16:01:30|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|0
1606924900000|2020-12-02 16:01:40|4803.18|4803.18|4803.4|4803.4|4803.4|4803.4|4803.13|4803.13|0
1606924910000|2020-12-02 16:01:50|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|4803.28|0
1606924920000|2020-12-02 16:02:00|4803.45|4803.45|4803.36|4803.36|4803.51|4803.51|4803.24|4803.24|0
1606924930000|2020-12-02 16:02:10|4802.67|4802.67|4802.59|4802.59|4802.67|4802.67|4802.59|4802.59|0
1606924940000|2020-12-02 16:02:20|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|0
1606924950000|2020-12-02 16:02:30|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|0
1606924960000|2020-12-02 16:02:40|4802.87|4802.87|4803.55|4803.55|4803.55|4803.55|4802.87|4802.87|0
1606924970000|2020-12-02 16:02:50|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|0
1606924990000|2020-12-02 16:03:10|4803.55|4803.55|4803.72|4803.72|4803.72|4803.72|4803.55|4803.55|0
1606925000000|2020-12-02 16:03:20|4803.61|4803.61|4803.5|4803.5|4803.61|4803.61|4803.5|4803.5|0
1606925040000|2020-12-02 16:04:00|4803.32|4803.32|4803.24|4803.24|4803.32|4803.32|4803.24|4803.24|0
1606925050000|2020-12-02 16:04:10|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|0
1606925070000|2020-12-02 16:04:30|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|0
1606925080000|2020-12-02 16:04:40|4803.13|4803.13|4802.44|4802.44|4803.13|4803.13|4802.44|4802.44|0
1606925090000|2020-12-02 16:04:50|4802.22|4802.22|4801.5|4801.5|4802.31|4802.31|4801.5|4801.5|0
1606925100000|2020-12-02 16:05:00|4801.73|4801.73|4802.54|4802.54|4802.54|4802.54|4801.73|4801.73|0
1606925110000|2020-12-02 16:05:10|4802.59|4802.59|4801.9|4801.9|4802.59|4802.59|4801.9|4801.9|0
1606925130000|2020-12-02 16:05:30|4801.24|4801.24|4801.1|4801.1|4801.24|4801.24|4801.1|4801.1|0
1606925150000|2020-12-02 16:05:50|4801.24|4801.24|4802.61|4802.61|4802.61|4802.61|4801.24|4801.24|0
1606925160000|2020-12-02 16:06:00|4802.55|4802.55|4802.35|4802.35|4802.58|4802.58|4802.35|4802.35|0
1606925170000|2020-12-02 16:06:10|4802.75|4802.75|4802.98|4802.98|4802.98|4802.98|4802.75|4802.75|0
1606925180000|2020-12-02 16:06:20|4802.85|4802.85|4802.93|4802.93|4802.93|4802.93|4802.85|4802.85|0
1606925190000|2020-12-02 16:06:30|4802.8|4802.8|4802.71|4802.71|4802.8|4802.8|4802.71|4802.71|0
1606925200000|2020-12-02 16:06:40|4802.6|4802.6|4802.75|4802.75|4802.75|4802.75|4802.48|4802.48|0
1606925210000|2020-12-02 16:06:50|4802.83|4802.83|4803|4803|4803|4803|4802.75|4802.75|0
1606925220000|2020-12-02 16:07:00|4802.94|4802.94|4802.83|4802.83|4803|4803|4802.83|4802.83|0
1606925230000|2020-12-02 16:07:10|4803.06|4803.06|4802.37|4802.37|4803.06|4803.06|4802.37|4802.37|0
1606925250000|2020-12-02 16:07:30|4802.23|4802.23|4803.55|4803.55|4803.55|4803.55|4802.23|4802.23|0
1606925260000|2020-12-02 16:07:40|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|0
1606925270000|2020-12-02 16:07:50|4803.66|4803.66|4803.91|4803.91|4803.91|4803.91|4802.98|4802.98|0
1606925280000|2020-12-02 16:08:00|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4803.36|4803.36|0
1606925290000|2020-12-02 16:08:10|4803.91|4803.91|4803.95|4803.95|4804.08|4804.08|4803.91|4803.91|0
1606925300000|2020-12-02 16:08:20|4803.84|4803.84|4803.7|4803.7|4803.84|4803.84|4803.59|4803.59|0
1606925310000|2020-12-02 16:08:30|4803.76|4803.76|4803.51|4803.51|4803.76|4803.76|4803.51|4803.51|0
1606925320000|2020-12-02 16:08:40|4803.63|4803.63|4803.39|4803.39|4803.63|4803.63|4803.39|4803.39|0
1606925330000|2020-12-02 16:08:50|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|4803.56|0
1606925340000|2020-12-02 16:09:00|4803.62|4803.62|4804.12|4804.12|4804.12|4804.12|4803.62|4803.62|0
1606925370000|2020-12-02 16:09:30|4804.25|4804.25|4804.25|4804.25|4804.25|4804.25|4804.12|4804.12|0
1606925380000|2020-12-02 16:09:40|4804.12|4804.12|4803.3|4803.3|4804.12|4804.12|4803.3|4803.3|0
1606925390000|2020-12-02 16:09:50|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|4803.16|0
1606925400000|2020-12-02 16:10:00|4803.85|4803.85|4803.94|4803.94|4803.94|4803.94|4803.72|4803.72|0
1606925410000|2020-12-02 16:10:10|4804|4804|4804|4804|4804|4804|4804|4804|0
1606925420000|2020-12-02 16:10:20|4804.06|4804.06|4802.68|4802.68|4804.06|4804.06|4802.68|4802.68|0
1606925430000|2020-12-02 16:10:30|4802.77|4802.77|4802.93|4802.93|4802.93|4802.93|4802.77|4802.77|0
1606925440000|2020-12-02 16:10:40|4803.06|4803.06|4804.63|4804.63|4804.63|4804.63|4803.06|4803.06|0
1606925450000|2020-12-02 16:10:50|4804.71|4804.71|4804.77|4804.77|4804.77|4804.77|4804.71|4804.71|0
1606925460000|2020-12-02 16:11:00|4805.46|4805.46|4806.72|4806.72|4806.72|4806.72|4805.46|4805.46|0
1606925480000|2020-12-02 16:11:20|4807.41|4807.41|4806.03|4806.03|4807.41|4807.41|4806.03|4806.03|0
1606925500000|2020-12-02 16:11:40|4806.45|4806.45|4806.45|4806.45|4806.45|4806.45|4806.45|4806.45|0
1606925510000|2020-12-02 16:11:50|4806.39|4806.39|4807.13|4807.13|4807.13|4807.13|4806.39|4806.39|0
1606925520000|2020-12-02 16:12:00|4807.19|4807.19|4806.94|4806.94|4807.19|4807.19|4806.94|4806.94|0
1606925540000|2020-12-02 16:12:20|4807.08|4807.08|4808.27|4808.27|4808.27|4808.27|4807.08|4807.08|0
1606925550000|2020-12-02 16:12:30|4807.58|4807.58|4807.64|4807.64|4807.64|4807.64|4807.58|4807.58|0
1606925560000|2020-12-02 16:12:40|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|4807.96|0
1606925570000|2020-12-02 16:12:50|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|0
1606925580000|2020-12-02 16:13:00|4808.1|4808.1|4809.75|4809.75|4809.75|4809.75|4808.1|4808.1|0
1606925590000|2020-12-02 16:13:10|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|0
1606925600000|2020-12-02 16:13:20|4808.43|4808.43|4808.43|4808.43|4808.43|4808.43|4808.43|4808.43|0
1606925610000|2020-12-02 16:13:30|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|0
1606925620000|2020-12-02 16:13:40|4808.05|4808.05|4808.1|4808.1|4808.1|4808.1|4808.05|4808.05|0
1606925630000|2020-12-02 16:13:50|4808.02|4808.02|4805.69|4805.69|4808.02|4808.02|4805.69|4805.69|0
1606925640000|2020-12-02 16:14:00|4805|4805|4804.93|4804.93|4805.69|4805.69|4804.87|4804.87|0
1606925650000|2020-12-02 16:14:10|4805.01|4805.01|4805.01|4805.01|4805.01|4805.01|4805.01|4805.01|0
1606925660000|2020-12-02 16:14:20|4805.24|4805.24|4805|4805|4805.57|4805.57|4804.89|4804.89|0
1606925670000|2020-12-02 16:14:30|4805.17|4805.17|4805.11|4805.11|4805.17|4805.17|4805.11|4805.11|0
1606925680000|2020-12-02 16:14:40|4805.25|4805.25|4805.31|4805.31|4805.31|4805.31|4805.25|4805.25|0
1606925690000|2020-12-02 16:14:50|4805.14|4805.14|4805.14|4805.14|4805.14|4805.14|4804.45|4804.45|0
1606925700000|2020-12-02 16:15:00|4805.26|4805.26|4806|4806|4806|4806|4805.2|4805.2|0
1606925710000|2020-12-02 16:15:10|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|4805.94|0
1606925730000|2020-12-02 16:15:30|4805.81|4805.81|4805.94|4805.94|4805.94|4805.94|4805.81|4805.81|0
1606925740000|2020-12-02 16:15:40|4805.83|4805.83|4806.46|4806.46|4806.52|4806.52|4805.83|4805.83|0
1606925750000|2020-12-02 16:15:50|4805.77|4805.77|4805.66|4805.66|4805.77|4805.77|4805.66|4805.66|0
1606925770000|2020-12-02 16:16:10|4805.52|4805.52|4805.39|4805.39|4805.52|4805.52|4805.39|4805.39|0
1606925780000|2020-12-02 16:16:20|4805.55|4805.55|4805.63|4805.63|4805.75|4805.75|4805.46|4805.46|0
1606925790000|2020-12-02 16:16:30|4805.52|4805.52|4805.57|4805.57|4805.57|4805.57|4805.52|4805.52|0
1606925800000|2020-12-02 16:16:40|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|0
1606925810000|2020-12-02 16:16:50|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|0
1606925820000|2020-12-02 16:17:00|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|0
1606925830000|2020-12-02 16:17:10|4806.07|4806.07|4805.38|4805.38|4806.07|4806.07|4805.38|4805.38|0
1606925840000|2020-12-02 16:17:20|4805.44|4805.44|4805.58|4805.58|4805.66|4805.66|4805.44|4805.44|0
1606925850000|2020-12-02 16:17:30|4805.81|4805.81|4805.58|4805.58|4805.81|4805.81|4805.58|4805.58|0
1606925860000|2020-12-02 16:17:40|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1606925890000|2020-12-02 16:18:10|4805.75|4805.75|4806.44|4806.44|4806.44|4806.44|4805.06|4805.06|0
1606925900000|2020-12-02 16:18:20|4806.98|4806.98|4807.11|4807.11|4807.11|4807.11|4806.98|4806.98|0
1606925910000|2020-12-02 16:18:30|4806.42|4806.42|4807.11|4807.11|4807.11|4807.11|4806.42|4806.42|0
1606925930000|2020-12-02 16:18:50|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|0
1606925940000|2020-12-02 16:19:00|4807.66|4807.66|4807.55|4807.55|4807.66|4807.66|4807.55|4807.55|0
1606925950000|2020-12-02 16:19:10|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|4807.68|0
1606925980000|2020-12-02 16:19:40|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|0
1606925990000|2020-12-02 16:19:50|4808.45|4808.45|4808.59|4808.59|4808.59|4808.59|4808.45|4808.45|0
1606926000000|2020-12-02 16:20:00|4809.28|4809.28|4809.06|4809.06|4809.28|4809.28|4808.59|4808.59|0
1606926010000|2020-12-02 16:20:10|4808.83|4808.83|4808.2|4808.2|4808.88|4808.88|4808.2|4808.2|0
1606926030000|2020-12-02 16:20:30|4808.43|4808.43|4811.45|4811.45|4811.45|4811.45|4808.43|4808.43|0
1606926040000|2020-12-02 16:20:40|4811.37|4811.37|4811.5|4811.5|4811.5|4811.5|4811.37|4811.37|0
1606926050000|2020-12-02 16:20:50|4811.67|4811.67|4810.98|4810.98|4811.67|4811.67|4810.98|4810.98|0
1606926060000|2020-12-02 16:21:00|4811.04|4811.04|4811.04|4811.04|4811.17|4811.17|4810.91|4810.91|0
1606926070000|2020-12-02 16:21:10|4810.81|4810.81|4810.97|4810.97|4810.97|4810.97|4810.81|4810.81|0
1606926080000|2020-12-02 16:21:20|4810.86|4810.86|4810.59|4810.59|4810.86|4810.86|4810.59|4810.59|0
1606926090000|2020-12-02 16:21:30|4810.71|4810.71|4810.65|4810.65|4810.71|4810.71|4810.65|4810.65|0
1606926100000|2020-12-02 16:21:40|4810.71|4810.71|4810.9|4810.9|4810.97|4810.97|4810.71|4810.71|0
1606926110000|2020-12-02 16:21:50|4811.58|4811.58|4812.27|4812.27|4812.27|4812.27|4811.58|4811.58|0
1606926120000|2020-12-02 16:22:00|4812|4812|4812.54|4812.54|4812.54|4812.54|4812|4812|0
1606926130000|2020-12-02 16:22:10|4812.77|4812.77|4813.24|4813.24|4813.24|4813.24|4812.77|4812.77|0
1606926140000|2020-12-02 16:22:20|4813.1|4813.1|4813.3|4813.3|4813.3|4813.3|4813.1|4813.1|0
1606926150000|2020-12-02 16:22:30|4813.21|4813.21|4813.1|4813.1|4813.21|4813.21|4813.1|4813.1|0
1606926170000|2020-12-02 16:22:50|4812.41|4812.41|4811.72|4811.72|4812.41|4812.41|4811.04|4811.04|0
1606926190000|2020-12-02 16:23:10|4811.78|4811.78|4812.47|4812.47|4812.47|4812.47|4811.78|4811.78|0
1606926200000|2020-12-02 16:23:20|4812.41|4812.41|4812.28|4812.28|4812.41|4812.41|4812.28|4812.28|0
1606926210000|2020-12-02 16:23:30|4812.34|4812.34|4813.69|4813.69|4813.77|4813.77|4812.34|4812.34|0
1606926230000|2020-12-02 16:23:50|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|4813.63|0
1606926240000|2020-12-02 16:24:00|4813.69|4813.69|4813.76|4813.76|4813.95|4813.95|4813.45|4813.45|0
1606926250000|2020-12-02 16:24:10|4813.7|4813.7|4813.25|4813.25|4813.7|4813.7|4813.25|4813.25|0
1606926260000|2020-12-02 16:24:20|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|4813.19|0
1606926270000|2020-12-02 16:24:30|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|0
1606926280000|2020-12-02 16:24:40|4813.38|4813.38|4813.38|4813.38|4813.38|4813.38|4813.38|4813.38|0
1606926290000|2020-12-02 16:24:50|4813.3|4813.3|4811.32|4811.32|4813.3|4813.3|4811.32|4811.32|0
1606926300000|2020-12-02 16:25:00|4811.46|4811.46|4812.15|4812.15|4812.15|4812.15|4811.34|4811.34|0
1606926310000|2020-12-02 16:25:10|4812.09|4812.09|4812.19|4812.19|4812.32|4812.32|4812.09|4812.09|0
1606926320000|2020-12-02 16:25:20|4812.27|4812.27|4812.88|4812.88|4812.88|4812.88|4812.19|4812.19|0
1606926330000|2020-12-02 16:25:30|4813.15|4813.15|4813.34|4813.34|4813.4|4813.4|4813.15|4813.15|0
1606926340000|2020-12-02 16:25:40|4813.57|4813.57|4814.26|4814.26|4814.26|4814.26|4813.57|4813.57|0
1606926350000|2020-12-02 16:25:50|4814.2|4814.2|4813.52|4813.52|4814.2|4814.2|4813.52|4813.52|0
1606926360000|2020-12-02 16:26:00|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|0
1606926370000|2020-12-02 16:26:10|4813.71|4813.71|4813.07|4813.07|4813.71|4813.71|4813.07|4813.07|0
1606926380000|2020-12-02 16:26:20|4813.2|4813.2|4813.12|4813.12|4813.2|4813.2|4813.12|4813.12|0
1606926390000|2020-12-02 16:26:30|4812.85|4812.85|4812.79|4812.79|4812.85|4812.85|4812.79|4812.79|0
1606926400000|2020-12-02 16:26:40|4812.85|4812.85|4813.12|4813.12|4813.12|4813.12|4812.85|4812.85|0
1606926410000|2020-12-02 16:26:50|4813.25|4813.25|4813.47|4813.47|4813.47|4813.47|4813.25|4813.25|0
1606926420000|2020-12-02 16:27:00|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|0
1606926430000|2020-12-02 16:27:10|4813.49|4813.49|4815.27|4815.27|4815.27|4815.27|4813.49|4813.49|0
1606926450000|2020-12-02 16:27:30|4815.33|4815.33|4815.19|4815.19|4815.33|4815.33|4814.5|4814.5|0
1606926460000|2020-12-02 16:27:40|4815.88|4815.88|4815.33|4815.33|4815.88|4815.88|4815.19|4815.19|0
1606926470000|2020-12-02 16:27:50|4815.47|4815.47|4816.97|4816.97|4816.97|4816.97|4815.47|4815.47|0
1606926480000|2020-12-02 16:28:00|4817.16|4817.16|4816.32|4816.32|4817.16|4817.16|4816.32|4816.32|0
1606926490000|2020-12-02 16:28:10|4816.37|4816.37|4816.36|4816.36|4816.49|4816.49|4816.36|4816.36|0
1606926500000|2020-12-02 16:28:20|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.39|4816.39|0
1606926510000|2020-12-02 16:28:30|4816.41|4816.41|4816.13|4816.13|4816.47|4816.47|4815.73|4815.73|0
1606926520000|2020-12-02 16:28:40|4816.01|4816.01|4816.05|4816.05|4816.07|4816.07|4815.94|4815.94|0
1606926530000|2020-12-02 16:28:50|4815.99|4815.99|4815.58|4815.58|4815.99|4815.99|4815.58|4815.58|0
1606926540000|2020-12-02 16:29:00|4815.35|4815.35|4814.38|4814.38|4815.35|4815.35|4814.38|4814.38|0
1606926550000|2020-12-02 16:29:10|4814.05|4814.05|4812.11|4812.11|4814.05|4814.05|4812.11|4812.11|0
1606926560000|2020-12-02 16:29:20|4812.24|4812.24|4812.78|4812.78|4812.78|4812.78|4811.4|4811.4|0
1606926570000|2020-12-02 16:29:30|4812.89|4812.89|4813.17|4813.17|4813.58|4813.58|4812.89|4812.89|0
1606926580000|2020-12-02 16:29:40|4811.8|4811.8|4810.58|4810.58|4811.8|4811.8|4810.58|4810.58|0
1606926590000|2020-12-02 16:29:50|4811.11|4811.11|4810.15|4810.15|4811.11|4811.11|4810.15|4810.15|0
1606983300000|2020-12-03 08:15:00|4827.46|4827.46|4827.46|4827.46|4827.46|4827.46|4827.46|4827.46|0
1606983310000|2020-12-03 08:15:10|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|0
1606983320000|2020-12-03 08:15:20|4827.46|4827.46|4827.28|4827.28|4827.69|4827.69|4827.28|4827.28|0
1606983330000|2020-12-03 08:15:30|4826.13|4826.13|4824.96|4824.96|4826.13|4826.13|4824.96|4824.96|0
1606983340000|2020-12-03 08:15:40|4824.49|4824.49|4823.74|4823.74|4824.49|4824.49|4822.65|4822.65|0
1606983370000|2020-12-03 08:16:10|4823.97|4823.97|4823.74|4823.74|4823.97|4823.97|4823.74|4823.74|0
1606983380000|2020-12-03 08:16:20|4823.51|4823.51|4823.62|4823.62|4823.62|4823.62|4823.51|4823.51|0
1606983390000|2020-12-03 08:16:30|4825.69|4825.69|4825.82|4825.82|4825.82|4825.82|4825.69|4825.69|0
1606983400000|2020-12-03 08:16:40|4825.59|4825.59|4824.73|4824.73|4825.59|4825.59|4824.73|4824.73|0
1606983410000|2020-12-03 08:16:50|4824.2|4824.2|4823.51|4823.51|4824.2|4824.2|4823.51|4823.51|0
1606983420000|2020-12-03 08:17:00|4822.82|4822.82|4822.82|4822.82|4822.82|4822.82|4822.82|4822.82|0
1606983440000|2020-12-03 08:17:20|4822.14|4822.14|4821.9|4821.9|4822.14|4822.14|4821.9|4821.9|0
1606983450000|2020-12-03 08:17:30|4822.6|4822.6|4822.6|4822.6|4822.6|4822.6|4822.6|4822.6|0
1606983460000|2020-12-03 08:17:40|4822.07|4822.07|4821.57|4821.57|4822.07|4822.07|4821.57|4821.57|0
1606983510000|2020-12-03 08:18:30|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|0
1606983520000|2020-12-03 08:18:40|4819.79|4819.79|4820.42|4820.42|4820.42|4820.42|4819.79|4819.79|0
1606983530000|2020-12-03 08:18:50|4820.82|4820.82|4821.29|4821.29|4821.29|4821.29|4820.82|4820.82|0
1606983540000|2020-12-03 08:19:00|4821.98|4821.98|4822.91|4822.91|4822.91|4822.91|4821.98|4821.98|0
1606983550000|2020-12-03 08:19:10|4823.08|4823.08|4822.91|4822.91|4823.08|4823.08|4822.91|4822.91|0
1606983560000|2020-12-03 08:19:20|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|0
1606983570000|2020-12-03 08:19:30|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|0
1606983580000|2020-12-03 08:19:40|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|4825.16|0
1606983610000|2020-12-03 08:20:10|4825.73|4825.73|4826.55|4826.55|4826.55|4826.55|4825.73|4825.73|0
1606983620000|2020-12-03 08:20:20|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|0
1606983630000|2020-12-03 08:20:30|4824.46|4824.46|4824.73|4824.73|4824.73|4824.73|4824.46|4824.46|0
1606983660000|2020-12-03 08:21:00|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1606983680000|2020-12-03 08:21:20|4824.13|4824.13|4822.81|4822.81|4824.13|4824.13|4822.81|4822.81|0
1606983700000|2020-12-03 08:21:40|4823.49|4823.49|4823.49|4823.49|4823.49|4823.49|4823.49|4823.49|0
1606983720000|2020-12-03 08:22:00|4822.81|4822.81|4820.41|4820.41|4822.81|4822.81|4820.41|4820.41|0
1606983760000|2020-12-03 08:22:40|4820.76|4820.76|4821.22|4821.22|4821.22|4821.22|4820.76|4820.76|0
1606983770000|2020-12-03 08:22:50|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|0
1606983790000|2020-12-03 08:23:10|4821.87|4821.87|4822.73|4822.73|4822.73|4822.73|4821.87|4821.87|0
1606983820000|2020-12-03 08:23:40|4822.05|4822.05|4823.42|4823.42|4823.42|4823.42|4822.05|4822.05|0
1606983830000|2020-12-03 08:23:50|4823.54|4823.54|4823.25|4823.25|4823.54|4823.54|4823.25|4823.25|0
1606983840000|2020-12-03 08:24:00|4823.72|4823.72|4823.03|4823.03|4823.72|4823.72|4823.03|4823.03|0
1606983860000|2020-12-03 08:24:20|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|0
1606983890000|2020-12-03 08:24:50|4822.91|4822.91|4823.53|4823.53|4823.53|4823.53|4822.91|4822.91|0
1606983920000|2020-12-03 08:25:20|4822.84|4822.84|4822.15|4822.15|4822.84|4822.84|4822.15|4822.15|0
1606983930000|2020-12-03 08:25:30|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|0
1606983940000|2020-12-03 08:25:40|4821.7|4821.7|4820.5|4820.5|4821.7|4821.7|4819.13|4819.13|0
1606983950000|2020-12-03 08:25:50|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|4819.13|0
1606983960000|2020-12-03 08:26:00|4818.89|4818.89|4821.36|4821.36|4821.36|4821.36|4818.61|4818.61|0
1606983970000|2020-12-03 08:26:10|4821.77|4821.77|4821.08|4821.08|4821.77|4821.77|4821.08|4821.08|0
1606983990000|2020-12-03 08:26:30|4821.42|4821.42|4822.8|4822.8|4822.8|4822.8|4821.42|4821.42|0
1606984000000|2020-12-03 08:26:40|4823.27|4823.27|4825.12|4825.12|4825.12|4825.12|4823.27|4823.27|0
1606984010000|2020-12-03 08:26:50|4825.92|4825.92|4826.19|4826.19|4826.19|4826.19|4825.92|4825.92|0
1606984020000|2020-12-03 08:27:00|4825.92|4825.92|4826.19|4826.19|4826.19|4826.19|4825.26|4825.26|0
1606984030000|2020-12-03 08:27:10|4825.5|4825.5|4824.82|4824.82|4825.5|4825.5|4824.82|4824.82|0
1606984060000|2020-12-03 08:27:40|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|4825.22|0
1606984070000|2020-12-03 08:27:50|4824.78|4824.78|4824.7|4824.7|4824.78|4824.78|4824.7|4824.7|0
1606984100000|2020-12-03 08:28:20|4825.39|4825.39|4825.94|4825.94|4825.94|4825.94|4825.39|4825.39|0
1606984110000|2020-12-03 08:28:30|4826|4826|4826|4826|4826|4826|4826|4826|0
1606984120000|2020-12-03 08:28:40|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|0
1606984130000|2020-12-03 08:28:50|4826.55|4826.55|4826.55|4826.55|4826.55|4826.55|4826.55|4826.55|0
1606984140000|2020-12-03 08:29:00|4827.29|4827.29|4828.58|4828.58|4828.76|4828.76|4827.29|4827.29|0
1606984150000|2020-12-03 08:29:10|4828.34|4828.34|4828.34|4828.34|4828.34|4828.34|4828.34|4828.34|0
1606984160000|2020-12-03 08:29:20|4828.11|4828.11|4827.42|4827.42|4828.11|4828.11|4827.42|4827.42|0
1606984170000|2020-12-03 08:29:30|4826.74|4826.74|4824.72|4824.72|4826.74|4826.74|4824.72|4824.72|0
1606984190000|2020-12-03 08:29:50|4824.04|4824.04|4823.35|4823.35|4824.04|4824.04|4823.35|4823.35|0
1606984200000|2020-12-03 08:30:00|4822.66|4822.66|4822.49|4822.49|4822.66|4822.66|4822.49|4822.49|0
1606984210000|2020-12-03 08:30:10|4822.6|4822.6|4821.55|4821.55|4822.6|4822.6|4821.55|4821.55|0
1606984230000|2020-12-03 08:30:30|4822.5|4822.5|4823.64|4823.64|4823.64|4823.64|4822.5|4822.5|0
1606984250000|2020-12-03 08:30:50|4822.27|4822.27|4822.27|4822.27|4822.27|4822.27|4822.27|4822.27|0
1606984260000|2020-12-03 08:31:00|4821.07|4821.07|4821.07|4821.07|4821.29|4821.29|4821.07|4821.07|0
1606984280000|2020-12-03 08:31:20|4820.21|4820.21|4820.04|4820.04|4820.21|4820.21|4820.04|4820.04|0
1606984290000|2020-12-03 08:31:30|4820.21|4820.21|4819.98|4819.98|4820.21|4820.21|4819.98|4819.98|0
1606984300000|2020-12-03 08:31:40|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|0
1606984310000|2020-12-03 08:31:50|4819.18|4819.18|4819.18|4819.18|4819.18|4819.18|4819.18|4819.18|0
1606984320000|2020-12-03 08:32:00|4819.01|4819.01|4817.24|4817.24|4819.01|4819.01|4817.24|4817.24|0
1606984330000|2020-12-03 08:32:10|4816.55|4816.55|4816.18|4816.18|4816.55|4816.55|4816.18|4816.18|0
1606984360000|2020-12-03 08:32:40|4815.5|4815.5|4814.34|4814.34|4815.5|4815.5|4814.34|4814.34|0
1606984400000|2020-12-03 08:33:20|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|0
1606984410000|2020-12-03 08:33:30|4813.79|4813.79|4813.08|4813.08|4813.79|4813.79|4813.08|4813.08|0
1606984440000|2020-12-03 08:34:00|4813.77|4813.77|4813.08|4813.08|4813.77|4813.77|4813.08|4813.08|0
1606984450000|2020-12-03 08:34:10|4813.62|4813.62|4814.3|4814.3|4814.3|4814.3|4813.62|4813.62|0
1606984460000|2020-12-03 08:34:20|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|0
1606984480000|2020-12-03 08:34:40|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1606984490000|2020-12-03 08:34:50|4814.02|4814.02|4813.75|4813.75|4814.02|4814.02|4813.75|4813.75|0
1606984510000|2020-12-03 08:35:10|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|0
1606984530000|2020-12-03 08:35:30|4813.6|4813.6|4814.3|4814.3|4814.3|4814.3|4813.6|4813.6|0
1606984540000|2020-12-03 08:35:40|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|0
1606984550000|2020-12-03 08:35:50|4813.79|4813.79|4813.79|4813.79|4813.84|4813.84|4813.79|4813.79|0
1606984560000|2020-12-03 08:36:00|4814.47|4814.47|4813.79|4813.79|4814.47|4814.47|4813.79|4813.79|0
1606984580000|2020-12-03 08:36:20|4814.49|4814.49|4814.94|4814.94|4815.17|4815.17|4814.49|4814.49|0
1606984600000|2020-12-03 08:36:40|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|0
1606984610000|2020-12-03 08:36:50|4814.4|4814.4|4814.18|4814.18|4814.4|4814.4|4814.18|4814.18|0
1606984620000|2020-12-03 08:37:00|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|0
1606984640000|2020-12-03 08:37:20|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|0
1606984670000|2020-12-03 08:37:50|4813.3|4813.3|4813.02|4813.02|4813.3|4813.3|4813.02|4813.02|0
1606984680000|2020-12-03 08:38:00|4813.15|4813.15|4813.15|4813.15|4813.15|4813.15|4813.15|4813.15|0
1606984690000|2020-12-03 08:38:10|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|0
1606984710000|2020-12-03 08:38:30|4812.63|4812.63|4812.89|4812.89|4812.89|4812.89|4812.63|4812.63|0
1606984730000|2020-12-03 08:38:50|4812.21|4812.21|4812.21|4812.21|4812.21|4812.21|4812.21|4812.21|0
1606984750000|2020-12-03 08:39:10|4812.29|4812.29|4817.46|4817.46|4817.46|4817.46|4812.29|4812.29|0
1606984760000|2020-12-03 08:39:20|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|4817.73|0
1606984800000|2020-12-03 08:40:00|4817.79|4817.79|4817.55|4817.55|4817.79|4817.79|4817.55|4817.55|0
1606984810000|2020-12-03 08:40:10|4818.93|4818.93|4818.93|4818.93|4818.93|4818.93|4818.93|4818.93|0
1606984840000|2020-12-03 08:40:40|4817.55|4817.55|4817.55|4817.55|4817.55|4817.55|4817.55|4817.55|0
1606984880000|2020-12-03 08:41:20|4818.24|4818.24|4818.24|4818.24|4818.24|4818.24|4818.24|4818.24|0
1606984900000|2020-12-03 08:41:40|4817.55|4817.55|4816.72|4816.72|4817.64|4817.64|4816.72|4816.72|0
1606984910000|2020-12-03 08:41:50|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|0
1606984930000|2020-12-03 08:42:10|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|0
1606984940000|2020-12-03 08:42:20|4816.43|4816.43|4817.12|4817.12|4817.12|4817.12|4816.43|4816.43|0
1606984980000|2020-12-03 08:43:00|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1606984990000|2020-12-03 08:43:10|4815.21|4815.21|4814.11|4814.11|4815.21|4815.21|4814.11|4814.11|0
1606985010000|2020-12-03 08:43:30|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|4813.71|0
1606985020000|2020-12-03 08:43:40|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|4813.57|0
1606985040000|2020-12-03 08:44:00|4813.17|4813.17|4810.64|4810.64|4813.17|4813.17|4810.64|4810.64|0
1606985060000|2020-12-03 08:44:20|4810.1|4810.1|4809.41|4809.41|4810.1|4810.1|4809.41|4809.41|0
1606985070000|2020-12-03 08:44:30|4809.66|4809.66|4811.03|4811.03|4811.03|4811.03|4809.66|4809.66|0
1606985080000|2020-12-03 08:44:40|4811.72|4811.72|4811.43|4811.43|4811.72|4811.72|4811.43|4811.43|0
1606985100000|2020-12-03 08:45:00|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|4811.7|0
1606985110000|2020-12-03 08:45:10|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|0
1606985120000|2020-12-03 08:45:20|4811.05|4811.05|4811.99|4811.99|4811.99|4811.99|4811.05|4811.05|0
1606985130000|2020-12-03 08:45:30|4811.85|4811.85|4811.72|4811.72|4811.85|4811.85|4811.72|4811.72|0
1606985160000|2020-12-03 08:46:00|4812.3|4812.3|4812.06|4812.06|4812.35|4812.35|4812.06|4812.06|0
1606985170000|2020-12-03 08:46:10|4811.95|4811.95|4811.95|4811.95|4811.95|4811.95|4811.95|4811.95|0
1606985230000|2020-12-03 08:47:10|4811.66|4811.66|4811.4|4811.4|4811.66|4811.66|4811.4|4811.4|0
1606985240000|2020-12-03 08:47:20|4812.19|4812.19|4813.55|4813.55|4813.55|4813.55|4812.19|4812.19|0
1606985250000|2020-12-03 08:47:30|4812.86|4812.86|4812.86|4812.86|4812.86|4812.86|4812.86|4812.86|0
1606985280000|2020-12-03 08:48:00|4813.03|4813.03|4813.2|4813.2|4813.2|4813.2|4813.03|4813.03|0
1606985290000|2020-12-03 08:48:10|4811.83|4811.83|4813.2|4813.2|4813.2|4813.2|4811.83|4811.83|0
1606985300000|2020-12-03 08:48:20|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|0
1606985330000|2020-12-03 08:48:50|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|0
1606985340000|2020-12-03 08:49:00|4814.58|4814.58|4814.75|4814.75|4814.75|4814.75|4814.58|4814.58|0
1606985360000|2020-12-03 08:49:20|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|4814.06|0
1606985450000|2020-12-03 08:50:50|4814.39|4814.39|4815.61|4815.61|4815.61|4815.61|4814.39|4814.39|0
1606985460000|2020-12-03 08:51:00|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|4815.34|0
1606985470000|2020-12-03 08:51:10|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|0
1606985490000|2020-12-03 08:51:30|4815.78|4815.78|4814.86|4814.86|4815.78|4815.78|4814.86|4814.86|0
1606985510000|2020-12-03 08:51:50|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|0
1606985540000|2020-12-03 08:52:20|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|0
1606985550000|2020-12-03 08:52:30|4814.19|4814.19|4814.46|4814.46|4814.46|4814.46|4814.19|4814.19|0
1606985560000|2020-12-03 08:52:40|4814.29|4814.29|4814.29|4814.29|4814.29|4814.29|4814.29|4814.29|0
1606985610000|2020-12-03 08:53:30|4813.6|4813.6|4811.48|4811.48|4813.6|4813.6|4811.48|4811.48|0
1606985620000|2020-12-03 08:53:40|4812.17|4812.17|4813.54|4813.54|4813.54|4813.54|4812.17|4812.17|0
1606985630000|2020-12-03 08:53:50|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|0
1606985640000|2020-12-03 08:54:00|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|0
1606985650000|2020-12-03 08:54:10|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|0
1606985670000|2020-12-03 08:54:30|4812.74|4812.74|4812.51|4812.51|4812.74|4812.74|4812.51|4812.51|0
1606985700000|2020-12-03 08:55:00|4813.17|4813.17|4813.29|4813.29|4813.29|4813.29|4813.17|4813.17|0
1606985720000|2020-12-03 08:55:20|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|0
1606985730000|2020-12-03 08:55:30|4812.83|4812.83|4812.83|4812.83|4812.83|4812.83|4812.83|4812.83|0
1606985740000|2020-12-03 08:55:40|4813.52|4813.52|4813.77|4813.77|4813.77|4813.77|4813.52|4813.52|0
1606985760000|2020-12-03 08:56:00|4814.69|4814.69|4814.17|4814.17|4814.69|4814.69|4814|4814|0
1606985770000|2020-12-03 08:56:10|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|0
1606985790000|2020-12-03 08:56:30|4814.52|4814.52|4814.52|4814.52|4814.52|4814.52|4814.52|4814.52|0
1606985800000|2020-12-03 08:56:40|4814.4|4814.4|4814.4|4814.4|4814.4|4814.4|4814.4|4814.4|0
1606985840000|2020-12-03 08:57:20|4813.71|4813.71|4814.4|4814.4|4814.4|4814.4|4813.71|4813.71|0
1606985860000|2020-12-03 08:57:40|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|0
1606985870000|2020-12-03 08:57:50|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|0
1606985890000|2020-12-03 08:58:10|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|0
1606985960000|2020-12-03 08:59:20|4815.2|4815.2|4814.97|4814.97|4815.2|4815.2|4814.97|4814.97|0
1606985980000|2020-12-03 08:59:40|4814.84|4814.84|4814.37|4814.37|4814.84|4814.84|4814.37|4814.37|0
1606985990000|2020-12-03 08:59:50|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|0
1606986000000|2020-12-03 09:00:00|4813.77|4813.77|4813.77|4813.77|4813.77|4813.77|4813.77|4813.77|0
1606986030000|2020-12-03 09:00:30|4813.08|4813.08|4812.4|4812.4|4813.08|4813.08|4812.4|4812.4|0
1606986040000|2020-12-03 09:00:40|4813.08|4813.08|4813.08|4813.08|4813.08|4813.08|4813.08|4813.08|0
1606986060000|2020-12-03 09:01:00|4812.97|4812.97|4812.78|4812.78|4813.03|4813.03|4812.78|4812.78|0
1606986070000|2020-12-03 09:01:10|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|0
1606986080000|2020-12-03 09:01:20|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|0
1606986100000|2020-12-03 09:01:40|4811.99|4811.99|4813.37|4813.37|4813.37|4813.37|4811.99|4811.99|0
1606986120000|2020-12-03 09:02:00|4813.74|4813.74|4813.74|4813.74|4813.74|4813.74|4813.74|4813.74|0
1606986130000|2020-12-03 09:02:10|4813.6|4813.6|4814.29|4814.29|4814.29|4814.29|4813.6|4813.6|0
1606986140000|2020-12-03 09:02:20|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|0
1606986170000|2020-12-03 09:02:50|4814.57|4814.57|4814.32|4814.32|4814.65|4814.65|4814.32|4814.32|0
1606986190000|2020-12-03 09:03:10|4813.64|4813.64|4813.31|4813.31|4813.64|4813.64|4813.31|4813.31|0
1606986210000|2020-12-03 09:03:30|4811.93|4811.93|4811.93|4811.93|4811.93|4811.93|4811.93|4811.93|0
1606986230000|2020-12-03 09:03:50|4812.16|4812.16|4812.27|4812.27|4812.27|4812.27|4812.16|4812.16|0
1606986240000|2020-12-03 09:04:00|4811.59|4811.59|4810.35|4810.35|4811.59|4811.59|4810.35|4810.35|0
1606986250000|2020-12-03 09:04:10|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|0
1606986260000|2020-12-03 09:04:20|4809.5|4809.5|4809.25|4809.25|4809.5|4809.5|4809.25|4809.25|0
1606986270000|2020-12-03 09:04:30|4809.94|4809.94|4809.94|4809.94|4809.94|4809.94|4809.94|4809.94|0
1606986300000|2020-12-03 09:05:00|4810.05|4810.05|4810.54|4810.54|4810.54|4810.54|4810.05|4810.05|0
1606986310000|2020-12-03 09:05:10|4811.05|4811.05|4811.05|4811.05|4811.05|4811.05|4811.05|4811.05|0
1606986320000|2020-12-03 09:05:20|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|0
1606986330000|2020-12-03 09:05:30|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|0
1606986340000|2020-12-03 09:05:40|4809.44|4809.44|4809.04|4809.04|4809.44|4809.44|4809.04|4809.04|0
1606986400000|2020-12-03 09:06:40|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|0
1606986410000|2020-12-03 09:06:50|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|4808.13|0
1606986430000|2020-12-03 09:07:10|4808.18|4808.18|4807.47|4807.47|4808.18|4808.18|4807.47|4807.47|0
1606986450000|2020-12-03 09:07:30|4807.36|4807.36|4807.13|4807.13|4807.36|4807.36|4807.13|4807.13|0
1606986460000|2020-12-03 09:07:40|4807|4807|4807|4807|4807|4807|4807|4807|0
1606986480000|2020-12-03 09:08:00|4806.86|4806.86|4805.94|4805.94|4806.86|4806.86|4805.94|4805.94|0
1606986500000|2020-12-03 09:08:20|4806|4806|4806|4806|4806|4806|4806|4806|0
1606986510000|2020-12-03 09:08:30|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|0
1606986560000|2020-12-03 09:09:20|4805.94|4805.94|4805.59|4805.59|4805.94|4805.94|4805.59|4805.59|0
1606986590000|2020-12-03 09:09:50|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|0
1606986600000|2020-12-03 09:10:00|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|0
1606986650000|2020-12-03 09:10:50|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|0
1606986660000|2020-12-03 09:11:00|4803.59|4803.59|4803.36|4803.36|4803.59|4803.59|4803.36|4803.36|0
1606986670000|2020-12-03 09:11:10|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1606986680000|2020-12-03 09:11:20|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|4803.4|0
1606986710000|2020-12-03 09:11:50|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1606986720000|2020-12-03 09:12:00|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|0
1606986730000|2020-12-03 09:12:10|4802.15|4802.15|4801.47|4801.47|4802.15|4802.15|4801.47|4801.47|0
1606986760000|2020-12-03 09:12:40|4801.7|4801.7|4801.73|4801.73|4801.73|4801.73|4801.47|4801.47|0
1606986810000|2020-12-03 09:13:30|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|0
1606986860000|2020-12-03 09:14:20|4802.65|4802.65|4801.73|4801.73|4802.65|4802.65|4801.73|4801.73|0
1606986880000|2020-12-03 09:14:40|4801.5|4801.5|4801.34|4801.34|4801.5|4801.5|4801.34|4801.34|0
1606986900000|2020-12-03 09:15:00|4801.57|4801.57|4801.34|4801.34|4801.57|4801.57|4801.34|4801.34|0
1606986910000|2020-12-03 09:15:10|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|0
1606986920000|2020-12-03 09:15:20|4800.42|4800.42|4798.64|4798.64|4800.42|4800.42|4798.51|4798.51|0
1606986930000|2020-12-03 09:15:30|4798.41|4798.41|4798.24|4798.24|4798.41|4798.41|4798.24|4798.24|0
1606986940000|2020-12-03 09:15:40|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|0
1606986950000|2020-12-03 09:15:50|4798.32|4798.32|4798.4|4798.4|4798.4|4798.4|4798.32|4798.32|0
1606986960000|2020-12-03 09:16:00|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|4799.78|0
1606986970000|2020-12-03 09:16:10|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|0
1606987000000|2020-12-03 09:16:40|4800.35|4800.35|4801.04|4801.04|4801.04|4801.04|4800.35|4800.35|0
1606987010000|2020-12-03 09:16:50|4801.73|4801.73|4800.87|4800.87|4801.73|4801.73|4800.87|4800.87|0
1606987060000|2020-12-03 09:17:40|4800.78|4800.78|4800.78|4800.78|4800.78|4800.78|4800.78|4800.78|0
1606987070000|2020-12-03 09:17:50|4801.11|4801.11|4801.58|4801.58|4801.58|4801.58|4801.11|4801.11|0
1606987120000|2020-12-03 09:18:40|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|4801.72|0
1606987170000|2020-12-03 09:19:30|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|0
1606987180000|2020-12-03 09:19:40|4802.84|4802.84|4803.53|4803.53|4803.53|4803.53|4802.84|4802.84|0
1606987190000|2020-12-03 09:19:50|4804.22|4804.22|4804.91|4804.91|4804.91|4804.91|4804.22|4804.22|0
1606987200000|2020-12-03 09:20:00|4804.96|4804.96|4804.91|4804.91|4804.96|4804.96|4804.91|4804.91|0
1606987220000|2020-12-03 09:20:20|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|0
1606987240000|2020-12-03 09:20:40|4803.45|4803.45|4802.76|4802.76|4803.45|4803.45|4802.76|4802.76|0
1606987250000|2020-12-03 09:20:50|4802.07|4802.07|4802.07|4802.07|4802.07|4802.07|4801.39|4801.39|0
1606987280000|2020-12-03 09:21:20|4801.39|4801.39|4800.49|4800.49|4801.39|4801.39|4800.49|4800.49|0
1606987310000|2020-12-03 09:21:50|4800.72|4800.72|4800.72|4800.72|4800.72|4800.72|4800.72|4800.72|0
1606987320000|2020-12-03 09:22:00|4802.1|4802.1|4801.41|4801.41|4802.1|4802.1|4801.41|4801.41|0
1606987340000|2020-12-03 09:22:20|4802.1|4802.1|4802.1|4802.1|4802.78|4802.78|4802.1|4802.1|0
1606987360000|2020-12-03 09:22:40|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|0
1606987370000|2020-12-03 09:22:50|4801.63|4801.63|4801.63|4801.63|4801.63|4801.63|4801.63|4801.63|0
1606987380000|2020-12-03 09:23:00|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1606987390000|2020-12-03 09:23:10|4800.44|4800.44|4799.52|4799.52|4800.44|4800.44|4799.52|4799.52|0
1606987410000|2020-12-03 09:23:30|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|0
1606987430000|2020-12-03 09:23:50|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1606987450000|2020-12-03 09:24:10|4799.77|4799.77|4799.25|4799.25|4799.77|4799.77|4799.08|4799.08|0
1606987490000|2020-12-03 09:24:50|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|0
1606987510000|2020-12-03 09:25:10|4799.4|4799.4|4799.4|4799.4|4799.4|4799.4|4799.4|4799.4|0
1606987540000|2020-12-03 09:25:40|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|0
1606987550000|2020-12-03 09:25:50|4800.03|4800.03|4800.03|4800.03|4800.03|4800.03|4800.03|4800.03|0
1606987590000|2020-12-03 09:26:30|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|0
1606987630000|2020-12-03 09:27:10|4799.58|4799.58|4799.38|4799.38|4799.58|4799.58|4799.11|4799.11|0
1606987650000|2020-12-03 09:27:30|4798.69|4798.69|4798.01|4798.01|4798.69|4798.69|4798.01|4798.01|0
1606987660000|2020-12-03 09:27:40|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|0
1606987680000|2020-12-03 09:28:00|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|0
1606987730000|2020-12-03 09:28:50|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|0
1606987750000|2020-12-03 09:29:10|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|0
1606987760000|2020-12-03 09:29:20|4798.85|4798.85|4798.3|4798.3|4798.85|4798.85|4798.3|4798.3|0
1606987780000|2020-12-03 09:29:40|4798.55|4798.55|4798.42|4798.42|4798.55|4798.55|4798.42|4798.42|0
1606987790000|2020-12-03 09:29:50|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|0
1606987800000|2020-12-03 09:30:00|4797.87|4797.87|4796.65|4796.65|4797.87|4797.87|4796.65|4796.65|0
1606987840000|2020-12-03 09:30:40|4796.88|4796.88|4797.57|4797.57|4797.57|4797.57|4796.88|4796.88|0
1606987850000|2020-12-03 09:30:50|4797.34|4797.34|4797.91|4797.91|4797.91|4797.91|4797.34|4797.34|0
1606987860000|2020-12-03 09:31:00|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|0
1606987870000|2020-12-03 09:31:10|4797.05|4797.05|4797.4|4797.4|4797.4|4797.4|4797.05|4797.05|0
1606987890000|2020-12-03 09:31:30|4797.56|4797.56|4797.56|4797.56|4797.56|4797.56|4797.56|4797.56|0
1606987910000|2020-12-03 09:31:50|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|0
1606987920000|2020-12-03 09:32:00|4797.85|4797.85|4797.16|4797.16|4797.85|4797.85|4797.16|4797.16|0
1606987930000|2020-12-03 09:32:10|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|0
1606987970000|2020-12-03 09:32:50|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|0
1606987980000|2020-12-03 09:33:00|4797.19|4797.19|4798.05|4798.05|4798.05|4798.05|4797.19|4797.19|0
1606987990000|2020-12-03 09:33:10|4798.74|4798.74|4798.05|4798.05|4798.74|4798.74|4798.05|4798.05|0
1606988010000|2020-12-03 09:33:30|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|0
1606988140000|2020-12-03 09:35:40|4796.84|4796.84|4796|4796|4796.92|4796.92|4796|4796|0
1606988180000|2020-12-03 09:36:20|4796.34|4796.34|4795.6|4795.6|4796.34|4796.34|4795.6|4795.6|0
1606988190000|2020-12-03 09:36:30|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1606988240000|2020-12-03 09:37:20|4795.96|4795.96|4795.55|4795.55|4795.96|4795.96|4795.55|4795.55|0
1606988250000|2020-12-03 09:37:30|4795.32|4795.32|4795.4|4795.4|4795.4|4795.4|4795.07|4795.07|0
1606988260000|2020-12-03 09:37:40|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|4794.72|0
1606988270000|2020-12-03 09:37:50|4794.8|4794.8|4795|4795|4795|4795|4794.8|4794.8|0
1606988280000|2020-12-03 09:38:00|4794.94|4794.94|4794.86|4794.86|4794.94|4794.94|4794.86|4794.86|0
1606988290000|2020-12-03 09:38:10|4794.91|4794.91|4794.91|4794.91|4794.91|4794.91|4794.91|4794.91|0
1606988300000|2020-12-03 09:38:20|4794.97|4794.97|4794.57|4794.57|4794.97|4794.97|4794.57|4794.57|0
1606988310000|2020-12-03 09:38:30|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|4794.44|0
1606988350000|2020-12-03 09:39:10|4794.3|4794.3|4794.3|4794.3|4794.42|4794.42|4794.3|4794.3|0
1606988380000|2020-12-03 09:39:40|4794.17|4794.17|4792.11|4792.11|4794.17|4794.17|4792.11|4792.11|0
1606988390000|2020-12-03 09:39:50|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|0
1606988400000|2020-12-03 09:40:00|4791.3|4791.3|4791.01|4791.01|4791.3|4791.3|4791.01|4791.01|0
1606988430000|2020-12-03 09:40:30|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|0
1606988460000|2020-12-03 09:41:00|4790.48|4790.48|4790.48|4790.48|4790.48|4790.48|4790.48|4790.48|0
1606988470000|2020-12-03 09:41:10|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|0
1606988510000|2020-12-03 09:41:50|4790.48|4790.48|4790.25|4790.25|4790.48|4790.48|4790.25|4790.25|0
1606988520000|2020-12-03 09:42:00|4790.01|4790.01|4790.01|4790.01|4790.01|4790.01|4790.01|4790.01|0
1606988540000|2020-12-03 09:42:20|4790.48|4790.48|4792.13|4792.13|4792.13|4792.13|4790.48|4790.48|0
1606988550000|2020-12-03 09:42:30|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|0
1606988570000|2020-12-03 09:42:50|4792.13|4792.13|4790.62|4790.62|4792.26|4792.26|4790.62|4790.62|0
1606988660000|2020-12-03 09:44:20|4790.7|4790.7|4790.62|4790.62|4790.7|4790.7|4790.62|4790.62|0
1606988680000|2020-12-03 09:44:40|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|0
1606988690000|2020-12-03 09:44:50|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|0
1606988700000|2020-12-03 09:45:00|4790.22|4790.22|4790.39|4790.39|4790.39|4790.39|4790.22|4790.22|0
1606988710000|2020-12-03 09:45:10|4791.08|4791.08|4790.34|4790.34|4791.08|4791.08|4790.34|4790.34|0
1606988770000|2020-12-03 09:46:10|4789.87|4789.87|4789.87|4789.87|4789.87|4789.87|4789.87|4789.87|0
1606988780000|2020-12-03 09:46:20|4789.98|4789.98|4787.99|4787.99|4789.98|4789.98|4787.99|4787.99|0
1606988790000|2020-12-03 09:46:30|4788.68|4788.68|4789.66|4789.66|4789.66|4789.66|4788.68|4788.68|0
1606988800000|2020-12-03 09:46:40|4788.97|4788.97|4789.42|4789.42|4789.42|4789.42|4788.74|4788.74|0
1606988870000|2020-12-03 09:47:50|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|4790.8|0
1606988880000|2020-12-03 09:48:00|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|0
1606988890000|2020-12-03 09:48:10|4790.78|4790.78|4790.65|4790.65|4790.78|4790.78|4790.65|4790.65|0
1606988900000|2020-12-03 09:48:20|4789.96|4789.96|4789.28|4789.28|4789.96|4789.96|4789.28|4789.28|0
1606988910000|2020-12-03 09:48:30|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|4789.04|0
1606988920000|2020-12-03 09:48:40|4789.21|4789.21|4788.53|4788.53|4789.21|4789.21|4788.53|4788.53|0
1606988960000|2020-12-03 09:49:20|4787.84|4787.84|4787.84|4787.84|4787.84|4787.84|4787.84|4787.84|0
1606988980000|2020-12-03 09:49:40|4787.61|4787.61|4787.61|4787.61|4787.61|4787.61|4787.61|4787.61|0
1606989000000|2020-12-03 09:50:00|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1606989010000|2020-12-03 09:50:10|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|0
1606989020000|2020-12-03 09:50:20|4786.81|4786.81|4786.81|4786.81|4786.81|4786.81|4786.81|4786.81|0
1606989030000|2020-12-03 09:50:30|4786.55|4786.55|4786.55|4786.55|4786.55|4786.55|4786.55|4786.55|0
1606989080000|2020-12-03 09:51:20|4785.86|4785.86|4787.98|4787.98|4787.98|4787.98|4785.86|4785.86|0
1606989120000|2020-12-03 09:52:00|4787.74|4787.74|4787.31|4787.31|4787.74|4787.74|4787.31|4787.31|0
1606989130000|2020-12-03 09:52:10|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|0
1606989150000|2020-12-03 09:52:30|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|0
1606989160000|2020-12-03 09:52:40|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|0
1606989180000|2020-12-03 09:53:00|4788.41|4788.41|4789.91|4789.91|4789.91|4789.91|4788.41|4788.41|0
1606989200000|2020-12-03 09:53:20|4790.09|4790.09|4790.09|4790.09|4790.09|4790.09|4789.4|4789.4|0
1606989250000|2020-12-03 09:54:10|4789.4|4789.4|4788.71|4788.71|4789.4|4789.4|4788.71|4788.71|0
1606989260000|2020-12-03 09:54:20|4787.34|4787.34|4787.47|4787.47|4787.47|4787.47|4787.34|4787.34|0
1606989310000|2020-12-03 09:55:10|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|4786.09|0
1606989320000|2020-12-03 09:55:20|4785.41|4785.41|4786.09|4786.09|4786.09|4786.09|4785.41|4785.41|0
1606989330000|2020-12-03 09:55:30|4786.21|4786.21|4786.9|4786.9|4786.9|4786.9|4786.21|4786.21|0
1606989340000|2020-12-03 09:55:40|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|0
1606989350000|2020-12-03 09:55:50|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|0
1606989360000|2020-12-03 09:56:00|4787.25|4787.25|4785.88|4785.88|4787.25|4787.25|4785.19|4785.19|0
1606989380000|2020-12-03 09:56:20|4785.19|4785.19|4785.88|4785.88|4785.88|4785.88|4784.5|4784.5|0
1606989400000|2020-12-03 09:56:40|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|0
1606989410000|2020-12-03 09:56:50|4786.83|4786.83|4786.14|4786.14|4786.83|4786.83|4786.14|4786.14|0
1606989420000|2020-12-03 09:57:00|4786.06|4786.06|4785.37|4785.37|4786.06|4786.06|4785.37|4785.37|0
1606989450000|2020-12-03 09:57:30|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|4786.23|0
1606989460000|2020-12-03 09:57:40|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|0
1606989480000|2020-12-03 09:58:00|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|4787.09|0
1606989490000|2020-12-03 09:58:10|4786.41|4786.41|4785.58|4785.58|4786.41|4786.41|4785.58|4785.58|0
1606989500000|2020-12-03 09:58:20|4784.9|4784.9|4784.9|4784.9|4784.9|4784.9|4784.9|4784.9|0
1606989530000|2020-12-03 09:58:50|4784.21|4784.21|4783.52|4783.52|4784.21|4784.21|4783.52|4783.52|0
1606989540000|2020-12-03 09:59:00|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|0
1606989550000|2020-12-03 09:59:10|4783.49|4783.49|4782.8|4782.8|4783.65|4783.65|4782.8|4782.8|0
1606989580000|2020-12-03 09:59:40|4783.49|4783.49|4783.57|4783.57|4783.57|4783.57|4783.49|4783.49|0
1606989610000|2020-12-03 10:00:10|4783.65|4783.65|4783.57|4783.57|4783.65|4783.65|4783.57|4783.57|0
1606989620000|2020-12-03 10:00:20|4783.73|4783.73|4784.42|4784.42|4784.42|4784.42|4783.73|4783.73|0
1606989660000|2020-12-03 10:01:00|4783.09|4783.09|4782.4|4782.4|4783.09|4783.09|4782.4|4782.4|0
1606989670000|2020-12-03 10:01:10|4781.71|4781.71|4780.79|4780.79|4781.71|4781.71|4780.79|4780.79|0
1606989680000|2020-12-03 10:01:20|4780.56|4780.56|4779.87|4779.87|4780.56|4780.56|4779.87|4779.87|0
1606989720000|2020-12-03 10:02:00|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|4779.18|0
1606989730000|2020-12-03 10:02:10|4779.45|4779.45|4779.45|4779.45|4779.45|4779.45|4779.45|4779.45|0
1606989750000|2020-12-03 10:02:30|4779.22|4779.22|4779.9|4779.9|4779.9|4779.9|4778.53|4778.53|0
1606989760000|2020-12-03 10:02:40|4780.84|4780.84|4781.39|4781.39|4781.53|4781.53|4780.84|4780.84|0
1606989770000|2020-12-03 10:02:50|4781.16|4781.16|4781.56|4781.56|4781.56|4781.56|4781.16|4781.16|0
1606989780000|2020-12-03 10:03:00|4782.25|4782.25|4781.71|4781.71|4782.25|4782.25|4781.71|4781.71|0
1606989790000|2020-12-03 10:03:10|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|0
1606989800000|2020-12-03 10:03:20|4782.48|4782.48|4782.25|4782.25|4782.48|4782.48|4782.25|4782.25|0
1606989870000|2020-12-03 10:04:30|4782.07|4782.07|4782.3|4782.3|4782.3|4782.3|4782.07|4782.07|0
1606989900000|2020-12-03 10:05:00|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|0
1606989910000|2020-12-03 10:05:10|4783.91|4783.91|4783.91|4783.91|4783.91|4783.91|4783.91|4783.91|0
1606989920000|2020-12-03 10:05:20|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|4782.97|4782.97|0
1606989930000|2020-12-03 10:05:30|4783.5|4783.5|4785.14|4785.14|4785.14|4785.14|4783.5|4783.5|0
1606989960000|2020-12-03 10:06:00|4785.27|4785.27|4784.85|4784.85|4785.54|4785.54|4784.85|4784.85|0
1606989970000|2020-12-03 10:06:10|4784.16|4784.16|4783.48|4783.48|4784.16|4784.16|4783.48|4783.48|0
1606990000000|2020-12-03 10:06:40|4783.08|4783.08|4783.08|4783.08|4783.08|4783.08|4783.08|4783.08|0
1606990010000|2020-12-03 10:06:50|4782.68|4782.68|4782.68|4782.68|4782.68|4782.68|4782.68|4782.68|0
1606990020000|2020-12-03 10:07:00|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|4782.28|0
1606990040000|2020-12-03 10:07:20|4781.59|4781.59|4781.42|4781.42|4781.76|4781.76|4781.42|4781.42|0
1606990080000|2020-12-03 10:08:00|4781.13|4781.13|4780.9|4780.9|4781.13|4781.13|4780.9|4780.9|0
1606990090000|2020-12-03 10:08:10|4780.66|4780.66|4780.66|4780.66|4780.66|4780.66|4780.66|4780.66|0
1606990100000|2020-12-03 10:08:20|4780.53|4780.53|4780.2|4780.2|4780.53|4780.53|4780.2|4780.2|0
1606990140000|2020-12-03 10:09:00|4780.28|4780.28|4781.66|4781.66|4781.66|4781.66|4780.28|4780.28|0
1606990150000|2020-12-03 10:09:10|4781.82|4781.82|4782.51|4782.51|4782.51|4782.51|4781.82|4781.82|0
1606990180000|2020-12-03 10:09:40|4782.24|4782.24|4782.24|4782.24|4782.24|4782.24|4782.24|4782.24|0
1606990190000|2020-12-03 10:09:50|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|0
1606990220000|2020-12-03 10:10:20|4780.62|4780.62|4780.54|4780.54|4780.62|4780.62|4780.54|4780.54|0
1606990230000|2020-12-03 10:10:30|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|0
1606990260000|2020-12-03 10:11:00|4780.99|4780.99|4780.86|4780.86|4780.99|4780.99|4780.86|4780.86|0
1606990270000|2020-12-03 10:11:10|4781.09|4781.09|4782.41|4782.41|4782.41|4782.41|4781.09|4781.09|0
1606990290000|2020-12-03 10:11:30|4781.72|4781.72|4781.64|4781.64|4781.72|4781.72|4781.64|4781.64|0
1606990320000|2020-12-03 10:12:00|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|4781.72|0
1606990340000|2020-12-03 10:12:20|4782.41|4782.41|4781.56|4781.56|4782.41|4782.41|4781.56|4781.56|0
1606990360000|2020-12-03 10:12:40|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|0
1606990400000|2020-12-03 10:13:20|4780.64|4780.64|4780.91|4780.91|4780.91|4780.91|4780.64|4780.64|0
1606990410000|2020-12-03 10:13:30|4780.64|4780.64|4780.64|4780.64|4780.64|4780.64|4780.64|4780.64|0
1606990420000|2020-12-03 10:13:40|4780.37|4780.37|4780.37|4780.37|4780.37|4780.37|4780.37|4780.37|0
1606990430000|2020-12-03 10:13:50|4780.14|4780.14|4780.3|4780.3|4780.3|4780.3|4780.14|4780.14|0
1606990450000|2020-12-03 10:14:10|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|0
1606990470000|2020-12-03 10:14:30|4780.91|4780.91|4780.51|4780.51|4780.91|4780.91|4780.51|4780.51|0
1606990480000|2020-12-03 10:14:40|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|0
1606990490000|2020-12-03 10:14:50|4780.53|4780.53|4780.25|4780.25|4780.53|4780.53|4780.25|4780.25|0
1606990510000|2020-12-03 10:15:10|4780.42|4780.42|4780.53|4780.53|4780.53|4780.53|4780.42|4780.42|0
1606990540000|2020-12-03 10:15:40|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|0
1606990600000|2020-12-03 10:16:40|4779.58|4779.58|4781.09|4781.09|4781.09|4781.09|4779.58|4779.58|0
1606990640000|2020-12-03 10:17:20|4781.77|4781.77|4781.09|4781.09|4781.77|4781.77|4781.09|4781.09|0
1606990670000|2020-12-03 10:17:50|4780.91|4780.91|4780.91|4780.91|4780.91|4780.91|4780.91|4780.91|0
1606990720000|2020-12-03 10:18:40|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|0
1606990730000|2020-12-03 10:18:50|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|0
1606990740000|2020-12-03 10:19:00|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|0
1606990770000|2020-12-03 10:19:30|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|0
1606990790000|2020-12-03 10:19:50|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|0
1606990800000|2020-12-03 10:20:00|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|0
1606990840000|2020-12-03 10:20:40|4780.58|4780.58|4780.66|4780.66|4780.66|4780.66|4780.58|4780.58|0
1606990850000|2020-12-03 10:20:50|4781.34|4781.34|4781.34|4781.34|4781.34|4781.34|4781.34|4781.34|0
1606990860000|2020-12-03 10:21:00|4781.75|4781.75|4781.75|4781.75|4781.88|4781.88|4781.75|4781.75|0
1606990870000|2020-12-03 10:21:10|4781.92|4781.92|4781.23|4781.23|4781.92|4781.92|4781.23|4781.23|0
1606990890000|2020-12-03 10:21:30|4781.1|4781.1|4780.86|4780.86|4781.1|4781.1|4780.86|4780.86|0
1606990920000|2020-12-03 10:22:00|4780.18|4780.18|4780.18|4780.18|4780.18|4780.18|4780.18|4780.18|0
1606990950000|2020-12-03 10:22:30|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|4780.23|0
1606990970000|2020-12-03 10:22:50|4780.92|4780.92|4781.08|4781.08|4781.08|4781.08|4780.92|4780.92|0
1606990980000|2020-12-03 10:23:00|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|0
1606990990000|2020-12-03 10:23:10|4780.16|4780.16|4780.16|4780.16|4780.16|4780.16|4780.16|4780.16|0
1606991000000|2020-12-03 10:23:20|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|0
1606991040000|2020-12-03 10:24:00|4779.77|4779.77|4779.68|4779.68|4779.77|4779.77|4779.68|4779.68|0
1606991050000|2020-12-03 10:24:10|4779.52|4779.52|4779.25|4779.25|4779.52|4779.52|4779.25|4779.25|0
1606991070000|2020-12-03 10:24:30|4779.02|4779.02|4779.02|4779.02|4779.02|4779.02|4779.02|4779.02|0
1606991080000|2020-12-03 10:24:40|4778.78|4778.78|4778.61|4778.61|4778.78|4778.78|4778.61|4778.61|0
1606991090000|2020-12-03 10:24:50|4778.85|4778.85|4778.85|4778.85|4778.85|4778.85|4778.85|4778.85|0
1606991110000|2020-12-03 10:25:10|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|0
1606991120000|2020-12-03 10:25:20|4778.52|4778.52|4778.52|4778.52|4778.52|4778.52|4778.52|4778.52|0
1606991150000|2020-12-03 10:25:50|4778.65|4778.65|4778.1|4778.1|4778.78|4778.78|4778.1|4778.1|0
1606991160000|2020-12-03 10:26:00|4777.98|4777.98|4777.7|4777.7|4777.98|4777.98|4777.7|4777.7|0
1606991170000|2020-12-03 10:26:10|4777.97|4777.97|4777.97|4777.97|4777.97|4777.97|4777.97|4777.97|0
1606991270000|2020-12-03 10:27:50|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|0
1606991290000|2020-12-03 10:28:10|4779.21|4779.21|4779.06|4779.06|4779.21|4779.21|4778.52|4778.52|0
1606991300000|2020-12-03 10:28:20|4779.75|4779.75|4779.61|4779.61|4779.75|4779.75|4779.48|4779.48|0
1606991310000|2020-12-03 10:28:30|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|0
1606991330000|2020-12-03 10:28:50|4780.08|4780.08|4780.31|4780.31|4780.31|4780.31|4780.08|4780.08|0
1606991340000|2020-12-03 10:29:00|4780.56|4780.56|4781.13|4781.13|4781.13|4781.13|4780.56|4780.56|0
1606991360000|2020-12-03 10:29:20|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1606991400000|2020-12-03 10:30:00|4780.88|4780.88|4780.19|4780.19|4780.88|4780.88|4780.19|4780.19|0
1606991440000|2020-12-03 10:30:40|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|4780.88|0
1606991460000|2020-12-03 10:31:00|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|0
1606991480000|2020-12-03 10:31:20|4781.13|4781.13|4781.24|4781.24|4781.24|4781.24|4781.13|4781.13|0
1606991490000|2020-12-03 10:31:30|4782.75|4782.75|4783.67|4783.67|4783.67|4783.67|4782.75|4782.75|0
1606991520000|2020-12-03 10:32:00|4783.84|4783.84|4783.84|4783.84|4783.84|4783.84|4783.84|4783.84|0
1606991530000|2020-12-03 10:32:10|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|0
1606991540000|2020-12-03 10:32:20|4783.95|4783.95|4784.06|4784.06|4784.06|4784.06|4783.95|4783.95|0
1606991550000|2020-12-03 10:32:30|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|0
1606991560000|2020-12-03 10:32:40|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|4783.87|0
1606991580000|2020-12-03 10:33:00|4783.79|4783.79|4783.87|4783.87|4783.87|4783.87|4783.79|4783.79|0
1606991590000|2020-12-03 10:33:10|4784.56|4784.56|4784.73|4784.73|4784.73|4784.73|4784.56|4784.56|0
1606991600000|2020-12-03 10:33:20|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|0
1606991620000|2020-12-03 10:33:40|4785.81|4785.81|4785.9|4785.9|4785.9|4785.9|4785.81|4785.81|0
1606991630000|2020-12-03 10:33:50|4786.58|4786.58|4786.58|4786.58|4786.58|4786.58|4786.58|4786.58|0
1606991690000|2020-12-03 10:34:50|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|0
1606991700000|2020-12-03 10:35:00|4786.41|4786.41|4786.41|4786.41|4786.41|4786.41|4786.41|4786.41|0
1606991710000|2020-12-03 10:35:10|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|0
1606991720000|2020-12-03 10:35:20|4786.21|4786.21|4786.21|4786.21|4786.21|4786.21|4786.21|4786.21|0
1606991730000|2020-12-03 10:35:30|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|4786.13|0
1606991740000|2020-12-03 10:35:40|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|4785.44|0
1606991750000|2020-12-03 10:35:50|4785.67|4785.67|4785.67|4785.67|4785.67|4785.67|4785.67|4785.67|0
1606991810000|2020-12-03 10:36:50|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|0
1606991820000|2020-12-03 10:37:00|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|0
1606991850000|2020-12-03 10:37:30|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|4782.92|0
1606991860000|2020-12-03 10:37:40|4782.98|4782.98|4782.98|4782.98|4783.67|4783.67|4782.98|4782.98|0
1606991870000|2020-12-03 10:37:50|4783.04|4783.04|4782.79|4782.79|4783.04|4783.04|4782.79|4782.79|0
1606991890000|2020-12-03 10:38:10|4782.66|4782.66|4782.66|4782.66|4782.66|4782.66|4782.66|4782.66|0
1606991900000|2020-12-03 10:38:20|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|0
1606991910000|2020-12-03 10:38:30|4782.94|4782.94|4782.94|4782.94|4782.94|4782.94|4782.94|4782.94|0
1606991940000|2020-12-03 10:39:00|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|0
1606991960000|2020-12-03 10:39:20|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|4783.57|0
1606991970000|2020-12-03 10:39:30|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|0
1606991990000|2020-12-03 10:39:50|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|0
1606992000000|2020-12-03 10:40:00|4784.42|4784.42|4784.42|4784.42|4784.42|4784.42|4784.42|4784.42|0
1606992010000|2020-12-03 10:40:10|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|4785.11|0
1606992040000|2020-12-03 10:40:40|4784.88|4784.88|4784.19|4784.19|4784.88|4784.88|4784.19|4784.19|0
1606992050000|2020-12-03 10:40:50|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|0
1606992140000|2020-12-03 10:42:20|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|0
1606992150000|2020-12-03 10:42:30|4784.47|4784.47|4784.47|4784.47|4784.47|4784.47|4784.47|4784.47|0
1606992190000|2020-12-03 10:43:10|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|0
1606992230000|2020-12-03 10:43:50|4784.36|4784.36|4784.36|4784.36|4784.36|4784.36|4784.36|4784.36|0
1606992250000|2020-12-03 10:44:10|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|4784.59|0
1606992260000|2020-12-03 10:44:20|4784.82|4784.82|4784.53|4784.53|4784.82|4784.82|4784.53|4784.53|0
1606992270000|2020-12-03 10:44:30|4784.25|4784.25|4784.25|4784.25|4784.25|4784.25|4784.25|4784.25|0
1606992280000|2020-12-03 10:44:40|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|4783.56|0
1606992300000|2020-12-03 10:45:00|4782.99|4782.99|4783.73|4783.73|4783.73|4783.73|4782.99|4782.99|0
1606992330000|2020-12-03 10:45:30|4784.42|4784.42|4784.42|4784.42|4784.42|4784.42|4784.42|4784.42|0
1606992340000|2020-12-03 10:45:40|4784.55|4784.55|4783.98|4783.98|4784.55|4784.55|4783.98|4783.98|0
1606992350000|2020-12-03 10:45:50|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|0
1606992360000|2020-12-03 10:46:00|4784.15|4784.15|4783.09|4783.09|4784.15|4784.15|4783.09|4783.09|0
1606992390000|2020-12-03 10:46:30|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|0
1606992400000|2020-12-03 10:46:40|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|0
1606992430000|2020-12-03 10:47:10|4783.6|4783.6|4783.78|4783.78|4783.78|4783.78|4783.6|4783.6|0
1606992440000|2020-12-03 10:47:20|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|0
1606992450000|2020-12-03 10:47:30|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|0
1606992470000|2020-12-03 10:47:50|4783.84|4783.84|4783.84|4783.84|4783.84|4783.84|4783.84|4783.84|0
1606992500000|2020-12-03 10:48:20|4783.79|4783.79|4783.79|4783.79|4783.79|4783.79|4783.79|4783.79|0
1606992520000|2020-12-03 10:48:40|4784.12|4784.12|4784.35|4784.35|4784.35|4784.35|4784.12|4784.12|0
1606992530000|2020-12-03 10:48:50|4784.51|4784.51|4784.6|4784.6|4784.6|4784.6|4784.43|4784.43|0
1606992560000|2020-12-03 10:49:20|4785.28|4785.28|4785.28|4785.28|4785.28|4785.28|4785.28|4785.28|0
1606992570000|2020-12-03 10:49:30|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|4785.97|0
1606992580000|2020-12-03 10:49:40|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|0
1606992610000|2020-12-03 10:50:10|4786.99|4786.99|4787.68|4787.68|4787.68|4787.68|4786.99|4786.99|0
1606992630000|2020-12-03 10:50:30|4787.94|4787.94|4789.32|4789.32|4789.32|4789.32|4787.94|4787.94|0
1606992640000|2020-12-03 10:50:40|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|0
1606992680000|2020-12-03 10:51:20|4789.69|4789.69|4789.69|4789.69|4789.69|4789.69|4789.69|4789.69|0
1606992720000|2020-12-03 10:52:00|4789.23|4789.23|4787.77|4787.77|4789.23|4789.23|4787.77|4787.77|0
1606992730000|2020-12-03 10:52:10|4787.54|4787.54|4787.37|4787.37|4787.54|4787.54|4787.37|4787.37|0
1606992820000|2020-12-03 10:53:40|4788.06|4788.06|4786.55|4786.55|4788.06|4788.06|4786.55|4786.55|0
1606992830000|2020-12-03 10:53:50|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|0
1606992860000|2020-12-03 10:54:20|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|0
1606992910000|2020-12-03 10:55:10|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1606992930000|2020-12-03 10:55:30|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|0
1606992940000|2020-12-03 10:55:40|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|4788.08|0
1606992980000|2020-12-03 10:56:20|4787.39|4787.39|4785.65|4785.65|4787.39|4787.39|4785.65|4785.65|0
1606992990000|2020-12-03 10:56:30|4785.78|4785.78|4785.45|4785.45|4785.78|4785.78|4785.45|4785.45|0
1606993010000|2020-12-03 10:56:50|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|0
1606993040000|2020-12-03 10:57:20|4786.11|4786.11|4786.11|4786.11|4786.11|4786.11|4786.11|4786.11|0
1606993050000|2020-12-03 10:57:30|4785.87|4785.87|4785.93|4785.93|4785.93|4785.93|4785.87|4785.87|0
1606993060000|2020-12-03 10:57:40|4787.31|4787.31|4787.53|4787.53|4787.53|4787.53|4787.31|4787.31|0
1606993120000|2020-12-03 10:58:40|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|0
1606993140000|2020-12-03 10:59:00|4787.53|4787.53|4787.86|4787.86|4787.86|4787.86|4787.53|4787.53|0
1606993150000|2020-12-03 10:59:10|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|0
1606993160000|2020-12-03 10:59:20|4788.21|4788.21|4788.21|4788.21|4788.21|4788.21|4788.21|4788.21|0
1606993170000|2020-12-03 10:59:30|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|0
1606993190000|2020-12-03 10:59:50|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|4788.51|0
1606993200000|2020-12-03 11:00:00|4788.75|4788.75|4789.26|4789.26|4789.26|4789.26|4788.75|4788.75|0
1606993210000|2020-12-03 11:00:10|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|0
1606993220000|2020-12-03 11:00:20|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|4789.55|0
1606993230000|2020-12-03 11:00:30|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|0
1606993250000|2020-12-03 11:00:50|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|0
1606993290000|2020-12-03 11:01:30|4789.59|4789.59|4789.75|4789.75|4789.75|4789.75|4789.59|4789.59|0
1606993310000|2020-12-03 11:01:50|4789.92|4789.92|4790.6|4790.6|4790.6|4790.6|4789.92|4789.92|0
1606993320000|2020-12-03 11:02:00|4790.27|4790.27|4790.44|4790.44|4790.44|4790.44|4790.27|4790.27|0
1606993330000|2020-12-03 11:02:10|4790.52|4790.52|4790.69|4790.69|4790.69|4790.69|4790.52|4790.52|0
1606993340000|2020-12-03 11:02:20|4790.81|4790.81|4790.81|4790.81|4790.81|4790.81|4790.81|4790.81|0
1606993370000|2020-12-03 11:02:50|4789.59|4789.59|4788.9|4788.9|4789.59|4789.59|4788.9|4788.9|0
1606993380000|2020-12-03 11:03:00|4789.03|4789.03|4788.87|4788.87|4789.03|4789.03|4788.87|4788.87|0
1606993400000|2020-12-03 11:03:20|4789|4789|4789|4789|4789|4789|4789|4789|0
1606993410000|2020-12-03 11:03:30|4789.24|4789.24|4789.1|4789.1|4789.24|4789.24|4789.1|4789.1|0
1606993440000|2020-12-03 11:04:00|4789.79|4789.79|4789.92|4789.92|4789.92|4789.92|4789.79|4789.79|0
1606993450000|2020-12-03 11:04:10|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|0
1606993480000|2020-12-03 11:04:40|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|0
1606993490000|2020-12-03 11:04:50|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|0
1606993510000|2020-12-03 11:05:10|4787.92|4787.92|4788.03|4788.03|4788.03|4788.03|4787.92|4787.92|0
1606993520000|2020-12-03 11:05:20|4788.09|4788.09|4787.28|4787.28|4788.09|4788.09|4787.28|4787.28|0
1606993530000|2020-12-03 11:05:30|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|4787.39|0
1606993540000|2020-12-03 11:05:40|4786.7|4786.7|4787.39|4787.39|4787.39|4787.39|4786.7|4786.7|0
1606993560000|2020-12-03 11:06:00|4787.56|4787.56|4786.88|4786.88|4787.56|4787.56|4786.88|4786.88|0
1606993590000|2020-12-03 11:06:30|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|0
1606993600000|2020-12-03 11:06:40|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|4786.78|0
1606993630000|2020-12-03 11:07:10|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|0
1606993650000|2020-12-03 11:07:30|4786.58|4786.58|4786.5|4786.5|4786.58|4786.58|4786.5|4786.5|0
1606993680000|2020-12-03 11:08:00|4786.73|4786.73|4786.73|4786.73|4786.73|4786.73|4786.73|4786.73|0
1606993700000|2020-12-03 11:08:20|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|0
1606993740000|2020-12-03 11:09:00|4787.28|4787.28|4786.6|4786.6|4787.28|4787.28|4786.6|4786.6|0
1606993750000|2020-12-03 11:09:10|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|0
1606993780000|2020-12-03 11:09:40|4786.1|4786.1|4786.1|4786.1|4786.1|4786.1|4786.1|4786.1|0
1606993820000|2020-12-03 11:10:20|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|4785.98|0
1606993840000|2020-12-03 11:10:40|4785.73|4785.73|4785.05|4785.05|4785.73|4785.73|4785.05|4785.05|0
1606993860000|2020-12-03 11:11:00|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|0
1606993880000|2020-12-03 11:11:20|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|4785.22|0
1606993890000|2020-12-03 11:11:30|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|4785.55|0
1606993900000|2020-12-03 11:11:40|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|4785.39|0
1606993920000|2020-12-03 11:12:00|4786.76|4786.76|4786.76|4786.76|4786.76|4786.76|4786.76|4786.76|0
1606993930000|2020-12-03 11:12:10|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|0
1606993940000|2020-12-03 11:12:20|4787.53|4787.53|4788.33|4788.33|4788.33|4788.33|4787.53|4787.53|0
1606993950000|2020-12-03 11:12:30|4789.71|4789.71|4789.71|4789.71|4789.71|4789.71|4789.71|4789.71|0
1606993960000|2020-12-03 11:12:40|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|0
1606993970000|2020-12-03 11:12:50|4789.25|4789.25|4789.25|4789.25|4789.25|4789.25|4789.25|4789.25|0
1606993980000|2020-12-03 11:13:00|4788.85|4788.85|4787.42|4787.42|4788.85|4788.85|4787.42|4787.42|0
1606994000000|2020-12-03 11:13:20|4786.73|4786.73|4786.73|4786.73|4786.73|4786.73|4786.73|4786.73|0
1606994010000|2020-12-03 11:13:30|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|4786.85|0
1606994020000|2020-12-03 11:13:40|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|4786.62|0
1606994070000|2020-12-03 11:14:30|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|0
1606994080000|2020-12-03 11:14:40|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|0
1606994110000|2020-12-03 11:15:10|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|0
1606994130000|2020-12-03 11:15:30|4787.13|4787.13|4786.44|4786.44|4787.13|4787.13|4786.44|4786.44|0
1606994150000|2020-12-03 11:15:50|4786.39|4786.39|4786.1|4786.1|4786.39|4786.39|4786.1|4786.1|0
1606994170000|2020-12-03 11:16:10|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|4785.41|0
1606994200000|2020-12-03 11:16:40|4785.58|4785.58|4785.41|4785.41|4785.58|4785.58|4785.41|4785.41|0
1606994220000|2020-12-03 11:17:00|4784.73|4784.73|4784.73|4784.73|4784.73|4784.73|4784.73|4784.73|0
1606994240000|2020-12-03 11:17:20|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|4784.19|0
1606994270000|2020-12-03 11:17:50|4783.5|4783.5|4783.27|4783.27|4783.5|4783.5|4783.27|4783.27|0
1606994280000|2020-12-03 11:18:00|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|0
1606994300000|2020-12-03 11:18:20|4784.19|4784.19|4784.88|4784.88|4784.88|4784.88|4784.19|4784.19|0
1606994350000|2020-12-03 11:19:10|4784.96|4784.96|4784.1|4784.1|4784.96|4784.96|4784.04|4784.04|0
1606994360000|2020-12-03 11:19:20|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|0
1606994410000|2020-12-03 11:20:10|4783.28|4783.28|4782.79|4782.79|4783.28|4783.28|4782.79|4782.79|0
1606994420000|2020-12-03 11:20:20|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|0
1606994430000|2020-12-03 11:20:30|4783.23|4783.23|4783.15|4783.15|4783.23|4783.23|4783.15|4783.15|0
1606994500000|2020-12-03 11:21:40|4783.21|4783.21|4783.26|4783.26|4783.26|4783.26|4783.21|4783.21|0
1606994510000|2020-12-03 11:21:50|4782.73|4782.73|4782.86|4782.86|4782.86|4782.86|4782.73|4782.73|0
1606994530000|2020-12-03 11:22:10|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|4782.8|0
1606994550000|2020-12-03 11:22:30|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|0
1606994560000|2020-12-03 11:22:40|4782.77|4782.77|4782.77|4782.77|4782.77|4782.77|4782.77|4782.77|0
1606994570000|2020-12-03 11:22:50|4783|4783|4783.13|4783.13|4783.13|4783.13|4783|4783|0
1606994580000|2020-12-03 11:23:00|4783.22|4783.22|4783.35|4783.35|4783.35|4783.35|4783.22|4783.22|0
1606994610000|2020-12-03 11:23:30|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|0
1606994620000|2020-12-03 11:23:40|4784.17|4784.17|4784.88|4784.88|4784.88|4784.88|4784.17|4784.17|0
1606994650000|2020-12-03 11:24:10|4784.48|4784.48|4784.48|4784.48|4784.48|4784.48|4784.48|4784.48|0
1606994680000|2020-12-03 11:24:40|4784.6|4784.6|4784.6|4784.6|4784.6|4784.6|4784.6|4784.6|0
1606994700000|2020-12-03 11:25:00|4784.73|4784.73|4784.73|4784.73|4784.73|4784.73|4784.73|4784.73|0
1606994730000|2020-12-03 11:25:30|4785|4785|4785|4785|4785|4785|4785|4785|0
1606994760000|2020-12-03 11:26:00|4786.19|4786.19|4785.5|4785.5|4786.19|4786.19|4785.5|4785.5|0
1606994800000|2020-12-03 11:26:40|4786.24|4786.24|4786.24|4786.24|4786.24|4786.24|4786.24|4786.24|0
1606994810000|2020-12-03 11:26:50|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|0
1606994830000|2020-12-03 11:27:10|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|0
1606994840000|2020-12-03 11:27:20|4787.09|4787.09|4787.34|4787.34|4787.34|4787.34|4787.09|4787.09|0
1606994850000|2020-12-03 11:27:30|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|4787.42|0
1606994860000|2020-12-03 11:27:40|4787.89|4787.89|4788.66|4788.66|4788.66|4788.66|4787.89|4787.89|0
1606994870000|2020-12-03 11:27:50|4787.97|4787.97|4788.09|4788.09|4788.09|4788.09|4787.97|4787.97|0
1606994890000|2020-12-03 11:28:10|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|0
1606994940000|2020-12-03 11:29:00|4787.95|4787.95|4787.95|4787.95|4787.95|4787.95|4787.95|4787.95|0
1606994950000|2020-12-03 11:29:10|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|4788.03|0
1606994980000|2020-12-03 11:29:40|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|0
1606994990000|2020-12-03 11:29:50|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|0
1606995000000|2020-12-03 11:30:00|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|4788.19|0
1606995040000|2020-12-03 11:30:40|4788.59|4788.59|4789.28|4789.28|4789.28|4789.28|4788.59|4788.59|0
1606995080000|2020-12-03 11:31:20|4789.53|4789.53|4789.76|4789.76|4789.76|4789.76|4789.53|4789.53|0
1606995100000|2020-12-03 11:31:40|4789.68|4789.68|4790.37|4790.37|4790.37|4790.37|4789.68|4789.68|0
1606995110000|2020-12-03 11:31:50|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|0
1606995130000|2020-12-03 11:32:10|4791.02|4791.02|4790.88|4790.88|4791.02|4791.02|4790.88|4790.88|0
1606995150000|2020-12-03 11:32:30|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|0
1606995200000|2020-12-03 11:33:20|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|4791.25|0
1606995260000|2020-12-03 11:34:20|4791.48|4791.48|4791.62|4791.62|4791.62|4791.62|4791.48|4791.48|0
1606995300000|2020-12-03 11:35:00|4792.31|4792.31|4794.14|4794.14|4794.14|4794.14|4792.31|4792.31|0
1606995360000|2020-12-03 11:36:00|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|0
1606995390000|2020-12-03 11:36:30|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1606995400000|2020-12-03 11:36:40|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|0
1606995410000|2020-12-03 11:36:50|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1606995430000|2020-12-03 11:37:10|4795.82|4795.82|4794.62|4794.62|4795.82|4795.82|4794.62|4794.62|0
1606995440000|2020-12-03 11:37:20|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|0
1606995450000|2020-12-03 11:37:30|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|4795.72|0
1606995460000|2020-12-03 11:37:40|4795.55|4795.55|4793.76|4793.76|4795.55|4795.55|4793.76|4793.76|0
1606995470000|2020-12-03 11:37:50|4793.92|4793.92|4794.19|4794.19|4794.19|4794.19|4793.92|4793.92|0
1606995490000|2020-12-03 11:38:10|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|0
1606995520000|2020-12-03 11:38:40|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|4794.27|0
1606995560000|2020-12-03 11:39:20|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1606995590000|2020-12-03 11:39:50|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|4794.47|0
1606995600000|2020-12-03 11:40:00|4794.7|4794.7|4794.82|4794.82|4794.82|4794.82|4794.7|4794.7|0
1606995620000|2020-12-03 11:40:20|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|4796.19|0
1606995630000|2020-12-03 11:40:30|4796.88|4796.88|4795.5|4795.5|4796.88|4796.88|4795.5|4795.5|0
1606995660000|2020-12-03 11:41:00|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|4794.82|0
1606995680000|2020-12-03 11:41:20|4794.68|4794.68|4794.82|4794.82|4794.82|4794.82|4794.68|4794.68|0
1606995690000|2020-12-03 11:41:30|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|4794.58|0
1606995700000|2020-12-03 11:41:40|4794.64|4794.64|4794.58|4794.58|4794.64|4794.64|4794.58|4794.58|0
1606995720000|2020-12-03 11:42:00|4794.82|4794.82|4795.5|4795.5|4795.5|4795.5|4794.82|4794.82|0
1606995750000|2020-12-03 11:42:30|4795.64|4795.64|4795.64|4795.64|4795.64|4795.64|4795.64|4795.64|0
1606995760000|2020-12-03 11:42:40|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|0
1606995770000|2020-12-03 11:42:50|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|0
1606995800000|2020-12-03 11:43:20|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|0
1606995810000|2020-12-03 11:43:30|4796.02|4796.02|4796.89|4796.89|4796.89|4796.89|4796.02|4796.02|0
1606995820000|2020-12-03 11:43:40|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|0
1606995830000|2020-12-03 11:43:50|4797.34|4797.34|4798.03|4798.03|4798.03|4798.03|4797.34|4797.34|0
1606995850000|2020-12-03 11:44:10|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|0
1606995860000|2020-12-03 11:44:20|4798.85|4798.85|4800.23|4800.23|4800.23|4800.23|4798.85|4798.85|0
1606995880000|2020-12-03 11:44:40|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|0
1606995890000|2020-12-03 11:44:50|4800.23|4800.23|4801.6|4801.6|4801.6|4801.6|4800.23|4800.23|0
1606995900000|2020-12-03 11:45:00|4801.93|4801.93|4801.08|4801.08|4802.02|4802.02|4801.08|4801.08|0
1606995910000|2020-12-03 11:45:10|4801.14|4801.14|4801.94|4801.94|4801.94|4801.94|4801.14|4801.14|0
1606995920000|2020-12-03 11:45:20|4802.07|4802.07|4802.07|4802.07|4802.07|4802.07|4802.07|4802.07|0
1606995940000|2020-12-03 11:45:40|4802.76|4802.76|4802.63|4802.63|4802.76|4802.76|4802.63|4802.63|0
1606995960000|2020-12-03 11:46:00|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|0
1606995980000|2020-12-03 11:46:20|4802.02|4802.02|4800.67|4800.67|4802.02|4802.02|4800.67|4800.67|0
1606995990000|2020-12-03 11:46:30|4800.53|4800.53|4800.3|4800.3|4800.53|4800.53|4800.3|4800.3|0
1606996000000|2020-12-03 11:46:40|4800.07|4800.07|4798.92|4798.92|4800.07|4800.07|4798.92|4798.92|0
1606996030000|2020-12-03 11:47:10|4798.67|4798.67|4798.75|4798.75|4798.75|4798.75|4798.67|4798.67|0
1606996040000|2020-12-03 11:47:20|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|0
1606996050000|2020-12-03 11:47:30|4799.52|4799.52|4799.63|4799.63|4799.69|4799.69|4799.52|4799.52|0
1606996080000|2020-12-03 11:48:00|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|0
1606996120000|2020-12-03 11:48:40|4799.98|4799.98|4799.98|4799.98|4799.98|4799.98|4799.98|4799.98|0
1606996130000|2020-12-03 11:48:50|4799.89|4799.89|4799.81|4799.81|4799.89|4799.89|4799.81|4799.81|0
1606996140000|2020-12-03 11:49:00|4799.68|4799.68|4799.68|4799.68|4799.68|4799.68|4799.68|4799.68|0
1606996160000|2020-12-03 11:49:20|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|0
1606996170000|2020-12-03 11:49:30|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|0
1606996200000|2020-12-03 11:50:00|4798.22|4798.22|4797.32|4797.32|4798.22|4798.22|4797.32|4797.32|0
1606996220000|2020-12-03 11:50:20|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|0
1606996260000|2020-12-03 11:51:00|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|0
1606996280000|2020-12-03 11:51:20|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|0
1606996290000|2020-12-03 11:51:30|4798.32|4798.32|4798.43|4798.43|4798.43|4798.43|4798.32|4798.32|0
1606996300000|2020-12-03 11:51:40|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|0
1606996330000|2020-12-03 11:52:10|4798.05|4798.05|4797.92|4797.92|4798.05|4798.05|4797.92|4797.92|0
1606996350000|2020-12-03 11:52:30|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|0
1606996370000|2020-12-03 11:52:50|4798.82|4798.82|4798.9|4798.9|4798.9|4798.9|4798.82|4798.82|0
1606996380000|2020-12-03 11:53:00|4798.96|4798.96|4799.04|4799.04|4799.04|4799.04|4798.96|4798.96|0
1606996390000|2020-12-03 11:53:10|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4797.67|4797.67|0
1606996410000|2020-12-03 11:53:30|4798.27|4798.27|4797.59|4797.59|4798.27|4798.27|4797.59|4797.59|0
1606996420000|2020-12-03 11:53:40|4797.5|4797.5|4797.39|4797.39|4797.5|4797.5|4797.39|4797.39|0
1606996430000|2020-12-03 11:53:50|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|4796.7|0
1606996440000|2020-12-03 11:54:00|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1606996490000|2020-12-03 11:54:50|4796.17|4796.17|4796.01|4796.01|4796.17|4796.17|4796.01|4796.01|0
1606996510000|2020-12-03 11:55:10|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|0
1606996530000|2020-12-03 11:55:30|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|4795.53|0
1606996560000|2020-12-03 11:56:00|4795.66|4795.66|4795.66|4795.66|4795.66|4795.66|4795.66|4795.66|0
1606996580000|2020-12-03 11:56:20|4795.49|4795.49|4796.23|4796.23|4796.23|4796.23|4795.49|4795.49|0
1606996590000|2020-12-03 11:56:30|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1606996600000|2020-12-03 11:56:40|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|4795.6|0
1606996610000|2020-12-03 11:56:50|4795.84|4795.84|4795.84|4795.84|4796.53|4796.53|4795.84|4795.84|0
1606996630000|2020-12-03 11:57:10|4796.53|4796.53|4796.53|4796.53|4796.53|4796.53|4796.53|4796.53|0
1606996650000|2020-12-03 11:57:30|4796.59|4796.59|4797.63|4797.63|4797.63|4797.63|4796.59|4796.59|0
1606996660000|2020-12-03 11:57:40|4797.71|4797.71|4798.48|4798.48|4798.48|4798.48|4797.71|4797.71|0
1606996670000|2020-12-03 11:57:50|4798.71|4798.71|4798.84|4798.84|4798.84|4798.84|4798.71|4798.71|0
1606996700000|2020-12-03 11:58:20|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|0
1606996710000|2020-12-03 11:58:30|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|0
1606996740000|2020-12-03 11:59:00|4799.01|4799.01|4798.32|4798.32|4799.01|4799.01|4798.32|4798.32|0
1606996770000|2020-12-03 11:59:30|4798.24|4798.24|4798.93|4798.93|4798.93|4798.93|4798.24|4798.24|0
1606996780000|2020-12-03 11:59:40|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|0
1606996790000|2020-12-03 11:59:50|4800.08|4800.08|4800.69|4800.69|4800.69|4800.69|4800.08|4800.08|0
1606996800000|2020-12-03 12:00:00|4801.38|4801.38|4801.29|4801.29|4801.38|4801.38|4800.69|4800.69|0
1606996810000|2020-12-03 12:00:10|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|0
1606996820000|2020-12-03 12:00:20|4802.22|4802.22|4802.93|4802.93|4803.07|4803.07|4802.22|4802.22|0
1606996860000|2020-12-03 12:01:00|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1606996900000|2020-12-03 12:01:40|4803.3|4803.3|4803.3|4803.3|4803.3|4803.3|4803.3|4803.3|0
1606996920000|2020-12-03 12:02:00|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|0
1606996930000|2020-12-03 12:02:10|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|0
1606996950000|2020-12-03 12:02:30|4803.35|4803.35|4803.85|4803.85|4803.85|4803.85|4803.35|4803.35|0
1606996960000|2020-12-03 12:02:40|4803.68|4803.68|4803.27|4803.27|4804.01|4804.01|4803.27|4803.27|0
1606996970000|2020-12-03 12:02:50|4803.56|4803.56|4804.25|4804.25|4804.42|4804.42|4803.56|4803.56|0
1606996980000|2020-12-03 12:03:00|4804.09|4804.09|4802.82|4802.82|4804.09|4804.09|4802.82|4802.82|0
1606997000000|2020-12-03 12:03:20|4802.99|4802.99|4803.07|4803.07|4803.07|4803.07|4802.99|4802.99|0
1606997010000|2020-12-03 12:03:30|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|0
1606997030000|2020-12-03 12:03:50|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|0
1606997090000|2020-12-03 12:04:50|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|0
1606997100000|2020-12-03 12:05:00|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|4803.18|0
1606997110000|2020-12-03 12:05:10|4803.35|4803.35|4803.35|4803.35|4803.35|4803.35|4803.35|4803.35|0
1606997140000|2020-12-03 12:05:40|4803.27|4803.27|4803.51|4803.51|4803.51|4803.51|4803.27|4803.27|0
1606997180000|2020-12-03 12:06:20|4803.34|4803.34|4803.34|4803.34|4803.34|4803.34|4803.34|4803.34|0
1606997190000|2020-12-03 12:06:30|4802.65|4802.65|4802.65|4802.65|4802.65|4802.65|4802.65|4802.65|0
1606997210000|2020-12-03 12:06:50|4801.97|4801.97|4800.41|4800.41|4802.42|4802.42|4800.41|4800.41|0
1606997220000|2020-12-03 12:07:00|4799.72|4799.72|4801.78|4801.78|4801.78|4801.78|4799.72|4799.72|0
1606997250000|2020-12-03 12:07:30|4801.73|4801.73|4801.04|4801.04|4801.73|4801.73|4801.04|4801.04|0
1606997280000|2020-12-03 12:08:00|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|0
1606997290000|2020-12-03 12:08:10|4800.79|4800.79|4800.88|4800.88|4800.88|4800.88|4800.79|4800.79|0
1606997310000|2020-12-03 12:08:30|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|0
1606997320000|2020-12-03 12:08:40|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|0
1606997330000|2020-12-03 12:08:50|4801.25|4801.25|4801.25|4801.25|4801.25|4801.25|4801.25|4801.25|0
1606997340000|2020-12-03 12:09:00|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|0
1606997390000|2020-12-03 12:09:50|4800.93|4800.93|4800.82|4800.82|4800.93|4800.93|4800.82|4800.82|0
1606997400000|2020-12-03 12:10:00|4800.9|4800.9|4800.9|4800.9|4800.9|4800.9|4800.9|4800.9|0
1606997410000|2020-12-03 12:10:10|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|0
1606997420000|2020-12-03 12:10:20|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|0
1606997450000|2020-12-03 12:10:50|4800.18|4800.18|4800.18|4800.18|4800.18|4800.18|4800.18|4800.18|0
1606997470000|2020-12-03 12:11:10|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|0
1606997500000|2020-12-03 12:11:40|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|0
1606997510000|2020-12-03 12:11:50|4802.32|4802.32|4803.48|4803.48|4803.48|4803.48|4802.32|4802.32|0
1606997520000|2020-12-03 12:12:00|4802.11|4802.11|4802.8|4802.8|4802.8|4802.8|4801.42|4801.42|0
1606997530000|2020-12-03 12:12:10|4801.42|4801.42|4802.64|4802.64|4802.64|4802.64|4801.15|4801.15|0
1606997540000|2020-12-03 12:12:20|4802.96|4802.96|4802.93|4802.93|4802.96|4802.96|4802.79|4802.79|0
1606997570000|2020-12-03 12:12:50|4801.55|4801.55|4801.55|4801.55|4802.24|4802.24|4801.55|4801.55|0
1606997590000|2020-12-03 12:13:10|4801.84|4801.84|4801.57|4801.57|4801.84|4801.84|4801.57|4801.57|0
1606997610000|2020-12-03 12:13:30|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|4801.17|0
1606997640000|2020-12-03 12:14:00|4801.01|4801.01|4801.01|4801.01|4801.01|4801.01|4801.01|4801.01|0
1606997660000|2020-12-03 12:14:20|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|0
1606997670000|2020-12-03 12:14:30|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|0
1606997680000|2020-12-03 12:14:40|4801.23|4801.23|4800.7|4800.7|4801.23|4801.23|4800.54|4800.54|0
1606997690000|2020-12-03 12:14:50|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|0
1606997710000|2020-12-03 12:15:10|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|4800.84|0
1606997720000|2020-12-03 12:15:20|4801.08|4801.08|4801.9|4801.9|4801.9|4801.9|4801.08|4801.08|0
1606997750000|2020-12-03 12:15:50|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|0
1606997760000|2020-12-03 12:16:00|4802.12|4802.12|4802.12|4802.12|4802.12|4802.12|4802.12|4802.12|0
1606997790000|2020-12-03 12:16:30|4802.81|4802.81|4802.67|4802.67|4802.81|4802.81|4802.67|4802.67|0
1606997830000|2020-12-03 12:17:10|4802.07|4802.07|4800.56|4800.56|4802.07|4802.07|4800.56|4800.56|0
1606997840000|2020-12-03 12:17:20|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|0
1606997850000|2020-12-03 12:17:30|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|0
1606997860000|2020-12-03 12:17:40|4799.05|4799.05|4799.18|4799.18|4799.18|4799.18|4799.05|4799.05|0
1606997870000|2020-12-03 12:17:50|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|0
1606997880000|2020-12-03 12:18:00|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|0
1606997890000|2020-12-03 12:18:10|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|0
1606997930000|2020-12-03 12:18:50|4800.56|4800.56|4800.56|4800.56|4800.56|4800.56|4800.56|4800.56|0
1606997960000|2020-12-03 12:19:20|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|0
1606997970000|2020-12-03 12:19:30|4801.38|4801.38|4801.38|4801.38|4801.38|4801.38|4801.38|4801.38|0
1606997980000|2020-12-03 12:19:40|4801.51|4801.51|4802.2|4802.2|4802.2|4802.2|4801.51|4801.51|0
1606998000000|2020-12-03 12:20:00|4802.44|4802.44|4804.52|4804.52|4804.52|4804.52|4802.44|4802.44|0
1606998040000|2020-12-03 12:20:40|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|0
1606998050000|2020-12-03 12:20:50|4803.92|4803.92|4804.5|4804.5|4804.5|4804.5|4803.92|4803.92|0
1606998060000|2020-12-03 12:21:00|4804.42|4804.42|4804.82|4804.82|4804.82|4804.82|4804.42|4804.42|0
1606998090000|2020-12-03 12:21:30|4805.09|4805.09|4805.09|4805.09|4805.09|4805.09|4805.09|4805.09|0
1606998110000|2020-12-03 12:21:50|4804.95|4804.95|4805.12|4805.12|4805.12|4805.12|4804.95|4804.95|0
1606998130000|2020-12-03 12:22:10|4805.04|4805.04|4805.04|4805.04|4805.04|4805.04|4805.04|4805.04|0
1606998140000|2020-12-03 12:22:20|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|0
1606998150000|2020-12-03 12:22:30|4805.2|4805.2|4805.12|4805.12|4805.2|4805.2|4805.12|4805.12|0
1606998180000|2020-12-03 12:23:00|4805.06|4805.06|4805.24|4805.24|4805.24|4805.24|4805|4805|0
1606998190000|2020-12-03 12:23:10|4805.4|4805.4|4805.57|4805.57|4805.57|4805.57|4805.4|4805.4|0
1606998200000|2020-12-03 12:23:20|4805.65|4805.65|4804.81|4804.81|4805.73|4805.73|4804.81|4804.81|0
1606998220000|2020-12-03 12:23:40|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|0
1606998230000|2020-12-03 12:23:50|4804.66|4804.66|4804.66|4804.66|4804.66|4804.66|4804.66|4804.66|0
1606998240000|2020-12-03 12:24:00|4804.58|4804.58|4804.09|4804.09|4804.58|4804.58|4804.09|4804.09|0
1606998260000|2020-12-03 12:24:20|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|0
1606998290000|2020-12-03 12:24:50|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|0
1606998320000|2020-12-03 12:25:20|4803.04|4803.04|4803.04|4803.04|4803.04|4803.04|4803.04|4803.04|0
1606998360000|2020-12-03 12:26:00|4803.73|4803.73|4803.73|4803.73|4803.73|4803.73|4803.73|4803.73|0
1606998400000|2020-12-03 12:26:40|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|0
1606998410000|2020-12-03 12:26:50|4803.73|4803.73|4804.52|4804.52|4804.68|4804.68|4803.73|4803.73|0
1606998420000|2020-12-03 12:27:00|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|0
1606998430000|2020-12-03 12:27:10|4804.11|4804.11|4804.16|4804.16|4804.16|4804.16|4804.11|4804.11|0
1606998440000|2020-12-03 12:27:20|4804.25|4804.25|4804.25|4804.25|4804.25|4804.25|4804.25|4804.25|0
1606998470000|2020-12-03 12:27:50|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|4804.33|0
1606998480000|2020-12-03 12:28:00|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|0
1606998490000|2020-12-03 12:28:10|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|4805.15|0
1606998500000|2020-12-03 12:28:20|4804.46|4804.46|4804.19|4804.19|4804.46|4804.46|4804.19|4804.19|0
1606998520000|2020-12-03 12:28:40|4804.25|4804.25|4803.45|4803.45|4804.25|4804.25|4803.45|4803.45|0
1606998530000|2020-12-03 12:28:50|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|0
1606998570000|2020-12-03 12:29:30|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|0
1606998590000|2020-12-03 12:29:50|4804.4|4804.4|4804.4|4804.4|4804.4|4804.4|4804.4|4804.4|0
1606998600000|2020-12-03 12:30:00|4804.82|4804.82|4805.3|4805.3|4805.3|4805.3|4804.65|4804.65|0
1606998610000|2020-12-03 12:30:10|4805.43|4805.43|4805.93|4805.93|4805.93|4805.93|4805.43|4805.43|0
1606998620000|2020-12-03 12:30:20|4806.06|4806.06|4807.52|4807.52|4807.52|4807.52|4806.06|4806.06|0
1606998640000|2020-12-03 12:30:40|4807.89|4807.89|4808.02|4808.02|4808.02|4808.02|4807.89|4807.89|0
1606998650000|2020-12-03 12:30:50|4808.27|4808.27|4806.9|4806.9|4808.27|4808.27|4806.9|4806.9|0
1606998660000|2020-12-03 12:31:00|4806.81|4806.81|4806.25|4806.25|4806.81|4806.81|4806.25|4806.25|0
1606998670000|2020-12-03 12:31:10|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|4806.3|0
1606998680000|2020-12-03 12:31:20|4806.99|4806.99|4806.99|4806.99|4806.99|4806.99|4806.99|4806.99|0
1606998710000|2020-12-03 12:31:50|4807.13|4807.13|4807.26|4807.26|4807.26|4807.26|4807.13|4807.13|0
1606998720000|2020-12-03 12:32:00|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|0
1606998730000|2020-12-03 12:32:10|4807.33|4807.33|4806.77|4806.77|4807.46|4807.46|4806.77|4806.77|0
1606998770000|2020-12-03 12:32:50|4807|4807|4806.32|4806.32|4807|4807|4806.32|4806.32|0
1606998780000|2020-12-03 12:33:00|4805.91|4805.91|4806.24|4806.24|4806.24|4806.24|4805.91|4805.91|0
1606998800000|2020-12-03 12:33:20|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|4806.38|0
1606998810000|2020-12-03 12:33:30|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|4806.46|0
1606998830000|2020-12-03 12:33:50|4807.15|4807.15|4807.15|4807.15|4807.15|4807.15|4807.15|4807.15|0
1606998840000|2020-12-03 12:34:00|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|0
1606998850000|2020-12-03 12:34:10|4807|4807|4807|4807|4807|4807|4807|4807|0
1606998860000|2020-12-03 12:34:20|4807.82|4807.82|4808.03|4808.03|4808.03|4808.03|4807.82|4807.82|0
1606998880000|2020-12-03 12:34:40|4808.72|4808.72|4809.01|4809.01|4809.01|4809.01|4808.72|4808.72|0
1606998920000|2020-12-03 12:35:20|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|0
1606998990000|2020-12-03 12:36:30|4808.19|4808.19|4807.42|4807.42|4808.19|4808.19|4807.42|4807.42|0
1606999000000|2020-12-03 12:36:40|4807.33|4807.33|4806.65|4806.65|4807.33|4807.33|4806.65|4806.65|0
1606999010000|2020-12-03 12:36:50|4806.59|4806.59|4805.91|4805.91|4806.59|4806.59|4805.91|4805.91|0
1606999030000|2020-12-03 12:37:10|4805.22|4805.22|4805.28|4805.28|4805.28|4805.28|4805.22|4805.22|0
1606999060000|2020-12-03 12:37:40|4805.6|4805.6|4807.2|4807.2|4807.2|4807.2|4805.6|4805.6|0
1606999090000|2020-12-03 12:38:10|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|0
1606999100000|2020-12-03 12:38:20|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|0
1606999130000|2020-12-03 12:38:50|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|0
1606999150000|2020-12-03 12:39:10|4806.49|4806.49|4806.57|4806.57|4806.57|4806.57|4806.49|4806.49|0
1606999160000|2020-12-03 12:39:20|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|0
1606999170000|2020-12-03 12:39:30|4807.58|4807.58|4807.82|4807.82|4807.82|4807.82|4807.5|4807.5|0
1606999180000|2020-12-03 12:39:40|4807.74|4807.74|4807.9|4807.9|4807.9|4807.9|4807.74|4807.74|0
1606999200000|2020-12-03 12:40:00|4807.82|4807.82|4809.66|4809.66|4809.66|4809.66|4807.82|4807.82|0
1606999210000|2020-12-03 12:40:10|4809.82|4809.82|4809.82|4809.82|4809.82|4809.82|4809.82|4809.82|0
1606999220000|2020-12-03 12:40:20|4810.51|4810.51|4810.51|4810.51|4810.51|4810.51|4810.51|4810.51|0
1606999240000|2020-12-03 12:40:40|4809.82|4809.82|4809.82|4809.82|4809.82|4809.82|4809.82|4809.82|0
1606999250000|2020-12-03 12:40:50|4809.66|4809.66|4809.74|4809.74|4809.74|4809.74|4809.66|4809.66|0
1606999260000|2020-12-03 12:41:00|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|0
1606999280000|2020-12-03 12:41:20|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|4810.26|0
1606999290000|2020-12-03 12:41:30|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|0
1606999300000|2020-12-03 12:41:40|4811.12|4811.12|4811.03|4811.03|4811.12|4811.12|4811.03|4811.03|0
1606999310000|2020-12-03 12:41:50|4811.28|4811.28|4812.03|4812.03|4812.03|4812.03|4811.28|4811.28|0
1606999320000|2020-12-03 12:42:00|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|0
1606999330000|2020-12-03 12:42:10|4812.32|4812.32|4812.57|4812.57|4812.57|4812.57|4812.32|4812.32|0
1606999380000|2020-12-03 12:43:00|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|0
1606999410000|2020-12-03 12:43:30|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|0
1606999430000|2020-12-03 12:43:50|4812.53|4812.53|4811.98|4811.98|4812.66|4812.66|4811.98|4811.98|0
1606999440000|2020-12-03 12:44:00|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|4812.11|0
1606999450000|2020-12-03 12:44:10|4811.86|4811.86|4811.37|4811.37|4811.86|4811.86|4811.37|4811.37|0
1606999460000|2020-12-03 12:44:20|4811.1|4811.1|4811.27|4811.27|4811.35|4811.35|4811.1|4811.1|0
1606999470000|2020-12-03 12:44:30|4811.59|4811.59|4811.76|4811.76|4811.76|4811.76|4811.59|4811.59|0
1606999480000|2020-12-03 12:44:40|4811.92|4811.92|4812.33|4812.33|4812.33|4812.33|4811.92|4811.92|0
1606999500000|2020-12-03 12:45:00|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|4812.16|0
1606999510000|2020-12-03 12:45:10|4812.85|4812.85|4812.93|4812.93|4812.93|4812.93|4812.85|4812.85|0
1606999520000|2020-12-03 12:45:20|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|0
1606999530000|2020-12-03 12:45:30|4813.54|4813.54|4814.39|4814.39|4814.55|4814.55|4813.54|4813.54|0
1606999550000|2020-12-03 12:45:50|4814.31|4814.31|4814.55|4814.55|4814.55|4814.55|4814.31|4814.31|0
1606999560000|2020-12-03 12:46:00|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|4814.72|0
1606999570000|2020-12-03 12:46:10|4815.4|4815.4|4815.32|4815.32|4815.4|4815.4|4815.32|4815.32|0
1606999580000|2020-12-03 12:46:20|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|0
1606999590000|2020-12-03 12:46:30|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|0
1606999600000|2020-12-03 12:46:40|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|0
1606999610000|2020-12-03 12:46:50|4815.7|4815.7|4815.13|4815.13|4815.81|4815.81|4815.13|4815.13|0
1606999650000|2020-12-03 12:47:30|4815.81|4815.81|4816.05|4816.05|4816.05|4816.05|4815.81|4815.81|0
1606999660000|2020-12-03 12:47:40|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|0
1606999680000|2020-12-03 12:48:00|4816.96|4816.96|4817.92|4817.92|4817.92|4817.92|4816.96|4816.96|0
1606999700000|2020-12-03 12:48:20|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|0
1606999750000|2020-12-03 12:49:10|4818.27|4818.27|4818.53|4818.53|4818.53|4818.53|4818.27|4818.27|0
1606999780000|2020-12-03 12:49:40|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|4819.22|0
1606999800000|2020-12-03 12:50:00|4819.36|4819.36|4819.52|4819.52|4819.52|4819.52|4819.36|4819.36|0
1606999830000|2020-12-03 12:50:30|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|0
1606999840000|2020-12-03 12:50:40|4819.62|4819.62|4819.49|4819.49|4819.62|4819.62|4819.49|4819.49|0
1606999920000|2020-12-03 12:52:00|4819.57|4819.57|4819.63|4819.63|4819.63|4819.63|4819.57|4819.57|0
1606999930000|2020-12-03 12:52:10|4819.54|4819.54|4819.68|4819.68|4819.68|4819.68|4819.54|4819.54|0
1606999950000|2020-12-03 12:52:30|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|4819.59|0
1606999960000|2020-12-03 12:52:40|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|0
1606999970000|2020-12-03 12:52:50|4818.74|4818.74|4818.55|4818.55|4818.74|4818.74|4818.55|4818.55|0
1606999980000|2020-12-03 12:53:00|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|0
1607000000000|2020-12-03 12:53:20|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|0
1607000010000|2020-12-03 12:53:30|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|0
1607000020000|2020-12-03 12:53:40|4818.73|4818.73|4818.96|4818.96|4818.96|4818.96|4818.73|4818.73|0
1607000030000|2020-12-03 12:53:50|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|0
1607000040000|2020-12-03 12:54:00|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|0
1607000060000|2020-12-03 12:54:20|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|4819.12|0
1607000070000|2020-12-03 12:54:30|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|0
1607000100000|2020-12-03 12:55:00|4818.74|4818.74|4818.82|4818.82|4818.82|4818.82|4818.74|4818.74|0
1607000110000|2020-12-03 12:55:10|4819.05|4819.05|4817.68|4817.68|4819.05|4819.05|4817.68|4817.68|0
1607000120000|2020-12-03 12:55:20|4816.99|4816.99|4816.99|4816.99|4817.68|4817.68|4816.99|4816.99|0
1607000160000|2020-12-03 12:56:00|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|4817.59|4817.59|0
1607000170000|2020-12-03 12:56:10|4817.51|4817.51|4817.51|4817.51|4817.51|4817.51|4817.51|4817.51|0
1607000180000|2020-12-03 12:56:20|4815.98|4815.98|4816.58|4816.58|4816.58|4816.58|4815.65|4815.65|0
1607000190000|2020-12-03 12:56:30|4816.67|4816.67|4816.54|4816.54|4816.75|4816.75|4816.54|4816.54|0
1607000200000|2020-12-03 12:56:40|4816.46|4816.46|4815.69|4815.69|4816.46|4816.46|4815.69|4815.69|0
1607000220000|2020-12-03 12:57:00|4816.22|4816.22|4816.09|4816.09|4816.22|4816.22|4815.95|4815.95|0
1607000230000|2020-12-03 12:57:10|4816.77|4816.77|4817.12|4817.12|4817.12|4817.12|4816.64|4816.64|0
1607000240000|2020-12-03 12:57:20|4816.96|4816.96|4816.81|4816.81|4817.04|4817.04|4816.81|4816.81|0
1607000250000|2020-12-03 12:57:30|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1607000260000|2020-12-03 12:57:40|4816.77|4816.77|4818.64|4818.64|4818.64|4818.64|4816.77|4816.77|0
1607000280000|2020-12-03 12:58:00|4818.72|4818.72|4819.75|4819.75|4820.13|4820.13|4818.32|4818.32|0
1607000290000|2020-12-03 12:58:10|4819.61|4819.61|4819.8|4819.8|4819.93|4819.93|4819.48|4819.48|0
1607000320000|2020-12-03 12:58:40|4819.66|4819.66|4819.66|4819.66|4819.66|4819.66|4819.66|4819.66|0
1607000330000|2020-12-03 12:58:50|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|0
1607000340000|2020-12-03 12:59:00|4819.45|4819.45|4819.58|4819.58|4819.58|4819.58|4819.45|4819.45|0
1607000350000|2020-12-03 12:59:10|4819.82|4819.82|4819.82|4819.82|4819.82|4819.82|4819.82|4819.82|0
1607000370000|2020-12-03 12:59:30|4819.68|4819.68|4820.3|4820.3|4820.3|4820.3|4819.55|4819.55|0
1607000380000|2020-12-03 12:59:40|4820.43|4820.43|4820.43|4820.43|4820.43|4820.43|4820.43|4820.43|0
1607000400000|2020-12-03 13:00:00|4820.54|4820.54|4819.89|4819.89|4820.66|4820.66|4819.89|4819.89|0
1607000420000|2020-12-03 13:00:20|4819.66|4819.66|4819.58|4819.58|4819.66|4819.66|4819.58|4819.58|0
1607000440000|2020-12-03 13:00:40|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|0
1607000450000|2020-12-03 13:00:50|4819.29|4819.29|4819.39|4819.39|4819.39|4819.39|4818.79|4818.79|0
1607000460000|2020-12-03 13:01:00|4819.15|4819.15|4818.99|4818.99|4819.15|4819.15|4818.82|4818.82|0
1607000470000|2020-12-03 13:01:10|4818.41|4818.41|4817.72|4817.72|4818.41|4818.41|4817.72|4817.72|0
1607000480000|2020-12-03 13:01:20|4817.59|4817.59|4817.59|4817.59|4817.72|4817.72|4817.46|4817.46|0
1607000490000|2020-12-03 13:01:30|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|4817.12|0
1607000500000|2020-12-03 13:01:40|4816.79|4816.79|4816.27|4816.27|4817.04|4817.04|4816.27|4816.27|0
1607000520000|2020-12-03 13:02:00|4816.14|4816.14|4816.32|4816.32|4816.32|4816.32|4816.06|4816.06|0
1607000530000|2020-12-03 13:02:10|4816.41|4816.41|4816.34|4816.34|4816.57|4816.57|4816.34|4816.34|0
1607000560000|2020-12-03 13:02:40|4815.65|4815.65|4816.34|4816.34|4816.34|4816.34|4815.65|4815.65|0
1607000570000|2020-12-03 13:02:50|4816.42|4816.42|4816.5|4816.5|4816.5|4816.5|4816.42|4816.42|0
1607000580000|2020-12-03 13:03:00|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|0
1607000610000|2020-12-03 13:03:30|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|0
1607000630000|2020-12-03 13:03:50|4816.39|4816.39|4816.39|4816.39|4816.39|4816.39|4816.39|4816.39|0
1607000640000|2020-12-03 13:04:00|4816.53|4816.53|4816.79|4816.79|4816.79|4816.79|4816.53|4816.53|0
1607000650000|2020-12-03 13:04:10|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|4816.93|0
1607000660000|2020-12-03 13:04:20|4817.01|4817.01|4816.93|4816.93|4817.01|4817.01|4816.93|4816.93|0
1607000670000|2020-12-03 13:04:30|4816.79|4816.79|4816.36|4816.36|4816.79|4816.79|4816.36|4816.36|0
1607000690000|2020-12-03 13:04:50|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|0
1607000700000|2020-12-03 13:05:00|4816.3|4816.3|4816.3|4816.3|4816.3|4816.3|4816.3|4816.3|0
1607000730000|2020-12-03 13:05:30|4816.44|4816.44|4816.61|4816.61|4816.61|4816.61|4816.44|4816.44|0
1607000740000|2020-12-03 13:05:40|4816.53|4816.53|4815.84|4815.84|4816.53|4816.53|4815.84|4815.84|0
1607000750000|2020-12-03 13:05:50|4815.51|4815.51|4815.43|4815.43|4815.51|4815.51|4815.43|4815.43|0
1607000760000|2020-12-03 13:06:00|4815.31|4815.31|4815.14|4815.14|4815.31|4815.31|4815.14|4815.14|0
1607000800000|2020-12-03 13:06:40|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4814.87|4814.87|0
1607000820000|2020-12-03 13:07:00|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|0
1607000870000|2020-12-03 13:07:50|4815.56|4815.56|4815.62|4815.62|4815.62|4815.62|4815.56|4815.56|0
1607000900000|2020-12-03 13:08:20|4815.89|4815.89|4816.13|4816.13|4816.13|4816.13|4815.89|4815.89|0
1607000910000|2020-12-03 13:08:30|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|0
1607000930000|2020-12-03 13:08:50|4816.36|4816.36|4815.92|4815.92|4816.36|4816.36|4815.92|4815.92|0
1607000940000|2020-12-03 13:09:00|4815.24|4815.24|4815.37|4815.37|4815.37|4815.37|4815.1|4815.1|0
1607000960000|2020-12-03 13:09:20|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|0
1607000980000|2020-12-03 13:09:40|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|0
1607001000000|2020-12-03 13:10:00|4816.16|4816.16|4816.49|4816.49|4816.49|4816.49|4816.02|4816.02|0
1607001010000|2020-12-03 13:10:10|4816.35|4816.35|4816.49|4816.49|4816.49|4816.49|4816.35|4816.35|0
1607001020000|2020-12-03 13:10:20|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|0
1607001030000|2020-12-03 13:10:30|4816.58|4816.58|4816.72|4816.72|4816.72|4816.72|4816.58|4816.58|0
1607001040000|2020-12-03 13:10:40|4816.85|4816.85|4817|4817|4817|4817|4816.72|4816.72|0
1607001050000|2020-12-03 13:10:50|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|0
1607001060000|2020-12-03 13:11:00|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1607001110000|2020-12-03 13:11:50|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|4818.53|0
1607001120000|2020-12-03 13:12:00|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|0
1607001130000|2020-12-03 13:12:10|4818.53|4818.53|4818.67|4818.67|4818.67|4818.67|4818.53|4818.53|0
1607001140000|2020-12-03 13:12:20|4818.4|4818.4|4818.67|4818.67|4818.67|4818.67|4818.4|4818.4|0
1607001150000|2020-12-03 13:12:30|4818.94|4818.94|4819.87|4819.87|4819.87|4819.87|4818.94|4818.94|0
1607001160000|2020-12-03 13:12:40|4820.04|4820.04|4820.72|4820.72|4820.72|4820.72|4820.04|4820.04|0
1607001170000|2020-12-03 13:12:50|4820.96|4820.96|4820.74|4820.74|4820.96|4820.96|4820.63|4820.63|0
1607001180000|2020-12-03 13:13:00|4820.49|4820.49|4820.23|4820.23|4820.49|4820.49|4820.23|4820.23|0
1607001200000|2020-12-03 13:13:20|4819.9|4819.9|4819.65|4819.65|4819.9|4819.9|4819.65|4819.65|0
1607001210000|2020-12-03 13:13:30|4819.71|4819.71|4819.79|4819.79|4819.79|4819.79|4819.71|4819.71|0
1607001220000|2020-12-03 13:13:40|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|0
1607001230000|2020-12-03 13:13:50|4819.96|4819.96|4819.71|4819.71|4819.96|4819.96|4819.71|4819.71|0
1607001270000|2020-12-03 13:14:30|4819.48|4819.48|4819.64|4819.64|4819.64|4819.64|4819.48|4819.48|0
1607001290000|2020-12-03 13:14:50|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|0
1607001320000|2020-12-03 13:15:20|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|0
1607001350000|2020-12-03 13:15:50|4819.91|4819.91|4819.78|4819.78|4819.91|4819.91|4819.78|4819.78|0
1607001390000|2020-12-03 13:16:30|4820.01|4820.01|4820.15|4820.15|4820.15|4820.15|4820.01|4820.01|0
1607001400000|2020-12-03 13:16:40|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|0
1607001440000|2020-12-03 13:17:20|4819.76|4819.76|4817.77|4817.77|4819.76|4819.76|4817.77|4817.77|0
1607001450000|2020-12-03 13:17:30|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|4817.54|0
1607001510000|2020-12-03 13:18:30|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|4816.85|0
1607001520000|2020-12-03 13:18:40|4816.16|4816.16|4815.5|4815.5|4816.16|4816.16|4815.5|4815.5|0
1607001530000|2020-12-03 13:18:50|4815.28|4815.28|4815.28|4815.28|4815.28|4815.28|4815.28|4815.28|0
1607001540000|2020-12-03 13:19:00|4814.59|4814.59|4812.82|4812.82|4814.59|4814.59|4812.82|4812.82|0
1607001550000|2020-12-03 13:19:10|4811.45|4811.45|4811.45|4811.45|4811.45|4811.45|4811.45|4811.45|0
1607001580000|2020-12-03 13:19:40|4811.21|4811.21|4811.9|4811.9|4811.9|4811.9|4811.21|4811.21|0
1607001600000|2020-12-03 13:20:00|4812.59|4812.59|4812.72|4812.72|4812.72|4812.72|4812.59|4812.59|0
1607001610000|2020-12-03 13:20:10|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|0
1607001620000|2020-12-03 13:20:20|4812.69|4812.69|4812.8|4812.8|4812.8|4812.8|4812.69|4812.69|0
1607001650000|2020-12-03 13:20:50|4812.88|4812.88|4813.05|4813.05|4813.05|4813.05|4812.88|4812.88|0
1607001660000|2020-12-03 13:21:00|4813.74|4813.74|4814.1|4814.1|4815.48|4815.48|4813.74|4813.74|0
1607001680000|2020-12-03 13:21:20|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|0
1607001750000|2020-12-03 13:22:30|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|0
1607001760000|2020-12-03 13:22:40|4813.58|4813.58|4813.92|4813.92|4813.92|4813.92|4813.58|4813.58|0
1607001770000|2020-12-03 13:22:50|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|0
1607001820000|2020-12-03 13:23:40|4813.98|4813.98|4815.18|4815.18|4815.18|4815.18|4813.98|4813.98|0
1607001830000|2020-12-03 13:23:50|4815.31|4815.31|4815.31|4815.31|4815.31|4815.31|4815.31|4815.31|0
1607001840000|2020-12-03 13:24:00|4816|4816|4816.06|4816.06|4816.06|4816.06|4816|4816|0
1607001860000|2020-12-03 13:24:20|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|0
1607001900000|2020-12-03 13:25:00|4816.69|4816.69|4816.92|4816.92|4816.92|4816.92|4816.69|4816.69|0
1607001910000|2020-12-03 13:25:10|4816.69|4816.69|4816.69|4816.69|4816.69|4816.69|4816.69|4816.69|0
1607001920000|2020-12-03 13:25:20|4816.56|4816.56|4816.56|4816.56|4816.56|4816.56|4816.56|4816.56|0
1607001930000|2020-12-03 13:25:30|4817.24|4817.24|4817|4817|4817.24|4817.24|4817|4817|0
1607001940000|2020-12-03 13:25:40|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|0
1607001960000|2020-12-03 13:26:00|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1607001990000|2020-12-03 13:26:30|4816.02|4816.02|4815.16|4815.16|4816.02|4816.02|4815.16|4815.16|0
1607002000000|2020-12-03 13:26:40|4815.03|4815.03|4815.19|4815.19|4815.19|4815.19|4815.03|4815.03|0
1607002010000|2020-12-03 13:26:50|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|0
1607002020000|2020-12-03 13:27:00|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|0
1607002030000|2020-12-03 13:27:10|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|0
1607002040000|2020-12-03 13:27:20|4814.29|4814.29|4814.21|4814.21|4814.29|4814.29|4814.21|4814.21|0
1607002050000|2020-12-03 13:27:30|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|0
1607002060000|2020-12-03 13:27:40|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|0
1607002070000|2020-12-03 13:27:50|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|0
1607002090000|2020-12-03 13:28:10|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|0
1607002110000|2020-12-03 13:28:30|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|4813.33|0
1607002120000|2020-12-03 13:28:40|4813.06|4813.06|4813.06|4813.06|4813.15|4813.15|4813.06|4813.06|0
1607002130000|2020-12-03 13:28:50|4813.18|4813.18|4813.06|4813.06|4813.18|4813.18|4813.06|4813.06|0
1607002140000|2020-12-03 13:29:00|4813.15|4813.15|4813.31|4813.31|4813.31|4813.31|4813.15|4813.15|0
1607002170000|2020-12-03 13:29:30|4813.18|4813.18|4813.25|4813.25|4813.25|4813.25|4813.18|4813.18|0
1607002190000|2020-12-03 13:29:50|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|0
1607002200000|2020-12-03 13:30:00|4814.3|4814.3|4814.07|4814.07|4814.3|4814.3|4814.07|4814.07|0
1607002210000|2020-12-03 13:30:10|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|0
1607002240000|2020-12-03 13:30:40|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|0
1607002260000|2020-12-03 13:31:00|4813.39|4813.39|4813.33|4813.33|4813.39|4813.39|4813.33|4813.33|0
1607002280000|2020-12-03 13:31:20|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|0
1607002290000|2020-12-03 13:31:30|4811.96|4811.96|4811.96|4811.96|4811.96|4811.96|4811.96|4811.96|0
1607002310000|2020-12-03 13:31:50|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|0
1607002320000|2020-12-03 13:32:00|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|0
1607002340000|2020-12-03 13:32:20|4812.61|4812.61|4811.8|4811.8|4812.61|4812.61|4811.8|4811.8|0
1607002350000|2020-12-03 13:32:30|4811.67|4811.67|4811.56|4811.56|4811.67|4811.67|4811.56|4811.56|0
1607002410000|2020-12-03 13:33:30|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|0
1607002440000|2020-12-03 13:34:00|4810.37|4810.37|4810.37|4810.37|4810.37|4810.37|4810.37|4810.37|0
1607002450000|2020-12-03 13:34:10|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|4811.06|0
1607002460000|2020-12-03 13:34:20|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|0
1607002480000|2020-12-03 13:34:40|4811.62|4811.62|4811.48|4811.48|4811.62|4811.62|4811.48|4811.48|0
1607002500000|2020-12-03 13:35:00|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|4810.75|0
1607002510000|2020-12-03 13:35:10|4810.61|4810.61|4810.35|4810.35|4810.61|4810.61|4810.35|4810.35|0
1607002520000|2020-12-03 13:35:20|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|0
1607002530000|2020-12-03 13:35:30|4809.43|4809.43|4809.19|4809.19|4809.43|4809.43|4809.19|4809.19|0
1607002540000|2020-12-03 13:35:40|4808.51|4808.51|4807.78|4807.78|4808.51|4808.51|4807.78|4807.78|0
1607002550000|2020-12-03 13:35:50|4807.61|4807.61|4807.48|4807.48|4807.61|4807.61|4807.48|4807.48|0
1607002560000|2020-12-03 13:36:00|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|0
1607002580000|2020-12-03 13:36:20|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|0
1607002590000|2020-12-03 13:36:30|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|0
1607002630000|2020-12-03 13:37:10|4807.61|4807.61|4807.61|4807.61|4807.61|4807.61|4807.61|4807.61|0
1607002650000|2020-12-03 13:37:30|4806.92|4806.92|4806.92|4806.92|4806.92|4806.92|4806.92|4806.92|0
1607002660000|2020-12-03 13:37:40|4806.23|4806.23|4805.54|4805.54|4806.23|4806.23|4805.54|4805.54|0
1607002670000|2020-12-03 13:37:50|4805.2|4805.2|4805.2|4805.2|4805.2|4805.2|4805.2|4805.2|0
1607002690000|2020-12-03 13:38:10|4805.33|4805.33|4805.74|4805.74|4805.74|4805.74|4805.33|4805.33|0
1607002730000|2020-12-03 13:38:50|4805.05|4805.05|4804.36|4804.36|4805.05|4805.05|4804.36|4804.36|0
1607002780000|2020-12-03 13:39:40|4803.67|4803.67|4801.98|4801.98|4803.67|4803.67|4801.98|4801.98|0
1607002800000|2020-12-03 13:40:00|4801.71|4801.71|4803.2|4803.2|4803.2|4803.2|4801.71|4801.71|0
1607002810000|2020-12-03 13:40:10|4803.47|4803.47|4803.6|4803.6|4803.6|4803.6|4803.47|4803.47|0
1607002820000|2020-12-03 13:40:20|4802.92|4802.92|4801.54|4801.54|4802.92|4802.92|4800.85|4800.85|0
1607002840000|2020-12-03 13:40:40|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|0
1607002850000|2020-12-03 13:40:50|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.11|4800.11|0
1607002870000|2020-12-03 13:41:10|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|0
1607002900000|2020-12-03 13:41:40|4801.4|4801.4|4801.4|4801.4|4802.09|4802.09|4801.4|4801.4|0
1607002920000|2020-12-03 13:42:00|4801.32|4801.32|4801.57|4801.57|4801.57|4801.57|4801.32|4801.32|0
1607002960000|2020-12-03 13:42:40|4801.7|4801.7|4801.97|4801.97|4801.97|4801.97|4801.7|4801.7|0
1607002980000|2020-12-03 13:43:00|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|0
1607003020000|2020-12-03 13:43:40|4801.75|4801.75|4801.48|4801.48|4801.75|4801.75|4801.48|4801.48|0
1607003030000|2020-12-03 13:43:50|4800.8|4800.8|4801.48|4801.48|4801.48|4801.48|4800.8|4800.8|0
1607003060000|2020-12-03 13:44:20|4801.32|4801.32|4800.63|4800.63|4801.32|4801.32|4800.63|4800.63|0
1607003070000|2020-12-03 13:44:30|4801.32|4801.32|4800.63|4800.63|4801.32|4801.32|4800.63|4800.63|0
1607003080000|2020-12-03 13:44:40|4801.28|4801.28|4801.95|4801.95|4801.95|4801.95|4801.28|4801.28|0
1607003100000|2020-12-03 13:45:00|4801.55|4801.55|4799.74|4799.74|4801.55|4801.55|4799.74|4799.74|0
1607003110000|2020-12-03 13:45:10|4799.05|4799.05|4798.3|4798.3|4799.05|4799.05|4798.3|4798.3|0
1607003120000|2020-12-03 13:45:20|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|0
1607003130000|2020-12-03 13:45:30|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|0
1607003140000|2020-12-03 13:45:40|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|0
1607003180000|2020-12-03 13:46:20|4798.83|4798.83|4801|4801|4801|4801|4798.83|4798.83|0
1607003220000|2020-12-03 13:47:00|4800.32|4800.32|4800.45|4800.45|4800.45|4800.45|4800.32|4800.32|0
1607003240000|2020-12-03 13:47:20|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1607003260000|2020-12-03 13:47:40|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|0
1607003270000|2020-12-03 13:47:50|4800.81|4800.81|4800.89|4800.89|4800.89|4800.89|4800.81|4800.81|0
1607003290000|2020-12-03 13:48:10|4801.58|4801.58|4801.58|4801.58|4801.58|4801.58|4801.58|4801.58|0
1607003330000|2020-12-03 13:48:50|4800.21|4800.21|4799.94|4799.94|4800.21|4800.21|4799.94|4799.94|0
1607003340000|2020-12-03 13:49:00|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|0
1607003350000|2020-12-03 13:49:10|4799.02|4799.02|4798.33|4798.33|4799.02|4799.02|4798.33|4798.33|0
1607003360000|2020-12-03 13:49:20|4798.41|4798.41|4798.23|4798.23|4798.41|4798.41|4798.01|4798.01|0
1607003370000|2020-12-03 13:49:30|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1607003380000|2020-12-03 13:49:40|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|0
1607003400000|2020-12-03 13:50:00|4797.78|4797.78|4797.84|4797.84|4797.84|4797.84|4797.61|4797.61|0
1607003430000|2020-12-03 13:50:30|4797.92|4797.92|4798.34|4798.34|4798.34|4798.34|4797.92|4797.92|0
1607003440000|2020-12-03 13:50:40|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|0
1607003450000|2020-12-03 13:50:50|4798.09|4798.09|4798|4798|4798.17|4798.17|4798|4798|0
1607003460000|2020-12-03 13:51:00|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|0
1607003470000|2020-12-03 13:51:10|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|0
1607003480000|2020-12-03 13:51:20|4799.02|4799.02|4799.38|4799.38|4799.38|4799.38|4799.02|4799.02|0
1607003490000|2020-12-03 13:51:30|4799.62|4799.62|4799.97|4799.97|4799.97|4799.97|4799.62|4799.62|0
1607003500000|2020-12-03 13:51:40|4799.28|4799.28|4798.59|4798.59|4799.28|4799.28|4798.59|4798.59|0
1607003530000|2020-12-03 13:52:10|4798.36|4798.36|4798.48|4798.48|4798.48|4798.48|4798.36|4798.36|0
1607003550000|2020-12-03 13:52:30|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|4798.34|0
1607003560000|2020-12-03 13:52:40|4798.48|4798.48|4798.48|4798.48|4798.48|4798.48|4798.48|4798.48|0
1607003590000|2020-12-03 13:53:10|4799.17|4799.17|4799.68|4799.68|4799.68|4799.68|4799.17|4799.17|0
1607003600000|2020-12-03 13:53:20|4798.99|4798.99|4798.91|4798.91|4798.99|4798.99|4798.91|4798.91|0
1607003610000|2020-12-03 13:53:30|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|0
1607003630000|2020-12-03 13:53:50|4799.33|4799.33|4799.39|4799.39|4799.39|4799.39|4799.33|4799.33|0
1607003640000|2020-12-03 13:54:00|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|0
1607003650000|2020-12-03 13:54:10|4799.09|4799.09|4799.34|4799.34|4799.34|4799.34|4799.09|4799.09|0
1607003660000|2020-12-03 13:54:20|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1607003690000|2020-12-03 13:54:50|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1607003700000|2020-12-03 13:55:00|4798.9|4798.9|4799.51|4799.51|4799.51|4799.51|4798.82|4798.82|0
1607003710000|2020-12-03 13:55:10|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|0
1607003720000|2020-12-03 13:55:20|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|0
1607003730000|2020-12-03 13:55:30|4799.97|4799.97|4799.97|4799.97|4799.97|4799.97|4799.97|4799.97|0
1607003760000|2020-12-03 13:56:00|4799.28|4799.28|4799.61|4799.61|4799.61|4799.61|4799.28|4799.28|0
1607003770000|2020-12-03 13:56:10|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|0
1607003800000|2020-12-03 13:56:40|4799.97|4799.97|4799.84|4799.84|4799.97|4799.97|4799.84|4799.84|0
1607003810000|2020-12-03 13:56:50|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.49|4799.49|0
1607003820000|2020-12-03 13:57:00|4799.65|4799.65|4799.65|4799.65|4799.65|4799.65|4799.65|4799.65|0
1607003830000|2020-12-03 13:57:10|4799.59|4799.59|4799.65|4799.65|4799.65|4799.65|4799.59|4799.59|0
1607003860000|2020-12-03 13:57:40|4800.05|4800.05|4800.32|4800.32|4800.32|4800.32|4800.05|4800.05|0
1607003900000|2020-12-03 13:58:20|4801.32|4801.32|4802.14|4802.14|4802.14|4802.14|4801.32|4801.32|0
1607003930000|2020-12-03 13:58:50|4802.28|4802.28|4802.59|4802.59|4802.59|4802.59|4802.28|4802.28|0
1607003940000|2020-12-03 13:59:00|4802.84|4802.84|4803.36|4803.36|4803.53|4803.53|4802.84|4802.84|0
1607003950000|2020-12-03 13:59:10|4803.61|4803.61|4805.07|4805.07|4805.07|4805.07|4803.61|4803.61|0
1607003960000|2020-12-03 13:59:20|4805.2|4805.2|4805.5|4805.5|4805.5|4805.5|4805.04|4805.04|0
1607003980000|2020-12-03 13:59:40|4805.64|4805.64|4805.77|4805.77|4805.77|4805.77|4805.64|4805.64|0
1607004000000|2020-12-03 14:00:00|4805.83|4805.83|4805.77|4805.77|4805.83|4805.83|4805.77|4805.77|0
1607004010000|2020-12-03 14:00:10|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|0
1607004020000|2020-12-03 14:00:20|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|0
1607004030000|2020-12-03 14:00:30|4804.26|4804.26|4804.95|4804.95|4804.95|4804.95|4804.26|4804.26|0
1607004050000|2020-12-03 14:00:50|4805.18|4805.18|4805.18|4805.18|4805.18|4805.18|4805.18|4805.18|0
1607004060000|2020-12-03 14:01:00|4805.87|4805.87|4806.56|4806.56|4806.56|4806.56|4805.87|4805.87|0
1607004100000|2020-12-03 14:01:40|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|0
1607004110000|2020-12-03 14:01:50|4806.53|4806.53|4806.53|4806.53|4806.53|4806.53|4806.53|4806.53|0
1607004120000|2020-12-03 14:02:00|4806.47|4806.47|4806.34|4806.34|4806.47|4806.47|4806.34|4806.34|0
1607004130000|2020-12-03 14:02:10|4804.27|4804.27|4804.22|4804.22|4804.27|4804.27|4804.22|4804.22|0
1607004140000|2020-12-03 14:02:20|4804.08|4804.08|4803.95|4803.95|4804.08|4804.08|4803.95|4803.95|0
1607004150000|2020-12-03 14:02:30|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|0
1607004160000|2020-12-03 14:02:40|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|4803.95|0
1607004170000|2020-12-03 14:02:50|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1607004180000|2020-12-03 14:03:00|4803.54|4803.54|4802.6|4802.6|4803.54|4803.54|4802.46|4802.46|0
1607004190000|2020-12-03 14:03:10|4802.87|4802.87|4802.87|4802.87|4802.87|4802.87|4802.87|4802.87|0
1607004240000|2020-12-03 14:04:00|4803.03|4803.03|4802.93|4802.93|4803.2|4803.2|4802.93|4802.93|0
1607004250000|2020-12-03 14:04:10|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|0
1607004260000|2020-12-03 14:04:20|4803.29|4803.29|4804.12|4804.12|4804.12|4804.12|4803.29|4803.29|0
1607004290000|2020-12-03 14:04:50|4803.85|4803.85|4803.27|4803.27|4803.85|4803.85|4803.27|4803.27|0
1607004300000|2020-12-03 14:05:00|4803.18|4803.18|4802.13|4802.13|4803.18|4803.18|4802.13|4802.13|0
1607004310000|2020-12-03 14:05:10|4801.87|4801.87|4801.9|4801.9|4801.9|4801.9|4801.7|4801.7|0
1607004320000|2020-12-03 14:05:20|4801.53|4801.53|4800.84|4800.84|4801.53|4801.53|4800.84|4800.84|0
1607004330000|2020-12-03 14:05:30|4800.61|4800.61|4800.2|4800.2|4800.61|4800.61|4800.2|4800.2|0
1607004340000|2020-12-03 14:05:40|4799.8|4799.8|4799.8|4799.8|4799.8|4799.8|4799.8|4799.8|0
1607004350000|2020-12-03 14:05:50|4799.66|4799.66|4799.33|4799.33|4799.66|4799.66|4799.33|4799.33|0
1607004380000|2020-12-03 14:06:20|4799.47|4799.47|4799.85|4799.85|4799.85|4799.85|4799.47|4799.47|0
1607004400000|2020-12-03 14:06:40|4799.98|4799.98|4800.12|4800.12|4800.12|4800.12|4799.98|4799.98|0
1607004420000|2020-12-03 14:07:00|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|0
1607004440000|2020-12-03 14:07:20|4800.67|4800.67|4800.83|4800.83|4800.83|4800.83|4800.67|4800.67|0
1607004450000|2020-12-03 14:07:30|4800.67|4800.67|4800.67|4800.67|4800.67|4800.67|4800.67|4800.67|0
1607004470000|2020-12-03 14:07:50|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|0
1607004490000|2020-12-03 14:08:10|4799.89|4799.89|4799.81|4799.81|4799.89|4799.89|4799.81|4799.81|0
1607004510000|2020-12-03 14:08:30|4799.98|4799.98|4802.26|4802.26|4802.26|4802.26|4799.98|4799.98|0
1607004530000|2020-12-03 14:08:50|4802.95|4802.95|4803.06|4803.06|4803.06|4803.06|4802.95|4802.95|0
1607004560000|2020-12-03 14:09:20|4803.24|4803.24|4803.18|4803.18|4803.24|4803.24|4803.18|4803.18|0
1607004570000|2020-12-03 14:09:30|4803.41|4803.41|4803.7|4803.7|4803.7|4803.7|4803.3|4803.3|0
1607004580000|2020-12-03 14:09:40|4803.21|4803.21|4803.09|4803.09|4803.21|4803.21|4802.7|4802.7|0
1607004590000|2020-12-03 14:09:50|4803.17|4803.17|4803.3|4803.3|4803.3|4803.3|4803.17|4803.17|0
1607004600000|2020-12-03 14:10:00|4803.42|4803.42|4803.59|4803.59|4803.65|4803.65|4803.42|4803.42|0
1607004630000|2020-12-03 14:10:30|4803.73|4803.73|4803.73|4803.73|4803.73|4803.73|4803.73|4803.73|0
1607004640000|2020-12-03 14:10:40|4803.04|4803.04|4803.73|4803.73|4803.73|4803.73|4803.04|4803.04|0
1607004650000|2020-12-03 14:10:50|4803.28|4803.28|4803.09|4803.09|4803.28|4803.28|4803.09|4803.09|0
1607004680000|2020-12-03 14:11:20|4802.4|4802.4|4802.17|4802.17|4802.4|4802.4|4802.17|4802.17|0
1607004690000|2020-12-03 14:11:30|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|0
1607004720000|2020-12-03 14:12:00|4802.07|4802.07|4801.38|4801.38|4802.07|4802.07|4801.38|4801.38|0
1607004730000|2020-12-03 14:12:10|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|0
1607004750000|2020-12-03 14:12:30|4800.61|4800.61|4799.84|4799.84|4800.61|4800.61|4799.76|4799.76|0
1607004760000|2020-12-03 14:12:40|4799.92|4799.92|4800.25|4800.25|4800.25|4800.25|4799.92|4799.92|0
1607004770000|2020-12-03 14:12:50|4800.94|4800.94|4800.25|4800.25|4800.94|4800.94|4800.25|4800.25|0
1607004800000|2020-12-03 14:13:20|4800.2|4800.2|4800.2|4800.2|4800.2|4800.2|4800.2|4800.2|0
1607004810000|2020-12-03 14:13:30|4800.02|4800.02|4800.02|4800.02|4800.02|4800.02|4800.02|4800.02|0
1607004820000|2020-12-03 14:13:40|4800.16|4800.16|4800.29|4800.29|4800.29|4800.29|4800.16|4800.16|0
1607004830000|2020-12-03 14:13:50|4800.13|4800.13|4800.13|4800.13|4800.13|4800.13|4800.13|4800.13|0
1607004840000|2020-12-03 14:14:00|4800.21|4800.21|4801.26|4801.26|4801.37|4801.37|4800.21|4800.21|0
1607004850000|2020-12-03 14:14:10|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|0
1607004880000|2020-12-03 14:14:40|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|0
1607004890000|2020-12-03 14:14:50|4801.82|4801.82|4800.67|4800.67|4801.82|4801.82|4800.67|4800.67|0
1607004900000|2020-12-03 14:15:00|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1607004910000|2020-12-03 14:15:10|4800.36|4800.36|4800.44|4800.44|4800.44|4800.44|4800.36|4800.36|0
1607004940000|2020-12-03 14:15:40|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|0
1607004950000|2020-12-03 14:15:50|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|0
1607004960000|2020-12-03 14:16:00|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|0
1607004980000|2020-12-03 14:16:20|4799.38|4799.38|4799.46|4799.46|4799.52|4799.52|4799.38|4799.38|0
1607004990000|2020-12-03 14:16:30|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|0
1607005000000|2020-12-03 14:16:40|4798.53|4798.53|4799.15|4799.15|4799.15|4799.15|4798.29|4798.29|0
1607005060000|2020-12-03 14:17:40|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|4798.88|0
1607005070000|2020-12-03 14:17:50|4798.8|4798.8|4797.87|4797.87|4798.8|4798.8|4797.87|4797.87|0
1607005080000|2020-12-03 14:18:00|4797.47|4797.47|4795.39|4795.39|4797.47|4797.47|4795.39|4795.39|0
1607005090000|2020-12-03 14:18:10|4794.62|4794.62|4795.31|4795.31|4795.31|4795.31|4794.62|4794.62|0
1607005100000|2020-12-03 14:18:20|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1607005110000|2020-12-03 14:18:30|4796.16|4796.16|4796.32|4796.32|4796.32|4796.32|4796.16|4796.16|0
1607005120000|2020-12-03 14:18:40|4797.01|4797.01|4797.39|4797.39|4797.83|4797.83|4797.01|4797.01|0
1607005130000|2020-12-03 14:18:50|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|0
1607005150000|2020-12-03 14:19:10|4798.16|4798.16|4798.33|4798.33|4798.33|4798.33|4798.08|4798.08|0
1607005160000|2020-12-03 14:19:20|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|0
1607005170000|2020-12-03 14:19:30|4798.84|4798.84|4798.84|4798.84|4798.98|4798.98|4798.84|4798.84|0
1607005190000|2020-12-03 14:19:50|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|0
1607005200000|2020-12-03 14:20:00|4799.07|4799.07|4799.27|4799.27|4799.37|4799.37|4798.91|4798.91|0
1607005210000|2020-12-03 14:20:10|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|0
1607005250000|2020-12-03 14:20:50|4799.58|4799.58|4798.45|4798.45|4799.86|4799.86|4798.45|4798.45|0
1607005260000|2020-12-03 14:21:00|4798.53|4798.53|4798.4|4798.4|4798.53|4798.53|4798.4|4798.4|0
1607005280000|2020-12-03 14:21:20|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|0
1607005320000|2020-12-03 14:22:00|4798.57|4798.57|4798.32|4798.32|4798.57|4798.57|4798.32|4798.32|0
1607005330000|2020-12-03 14:22:10|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|0
1607005360000|2020-12-03 14:22:40|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|4798.08|0
1607005380000|2020-12-03 14:23:00|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|0
1607005390000|2020-12-03 14:23:10|4798.27|4798.27|4798.08|4798.08|4798.27|4798.27|4798.08|4798.08|0
1607005420000|2020-12-03 14:23:40|4797.94|4797.94|4795.95|4795.95|4797.94|4797.94|4795.95|4795.95|0
1607005430000|2020-12-03 14:23:50|4795.27|4795.27|4794.87|4794.87|4795.27|4795.27|4794.87|4794.87|0
1607005440000|2020-12-03 14:24:00|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|0
1607005450000|2020-12-03 14:24:10|4795.29|4795.29|4795.06|4795.06|4795.29|4795.29|4795.06|4795.06|0
1607005460000|2020-12-03 14:24:20|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|0
1607005470000|2020-12-03 14:24:30|4794.94|4794.94|4795.4|4795.4|4795.4|4795.4|4794.94|4794.94|0
1607005490000|2020-12-03 14:24:50|4796.09|4796.09|4796.15|4796.15|4796.15|4796.15|4796.09|4796.09|0
1607005500000|2020-12-03 14:25:00|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|0
1607005520000|2020-12-03 14:25:20|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|0
1607005530000|2020-12-03 14:25:30|4796.44|4796.44|4796.19|4796.19|4796.44|4796.44|4796.19|4796.19|0
1607005540000|2020-12-03 14:25:40|4796.43|4796.43|4797.11|4797.11|4797.11|4797.11|4796.43|4796.43|0
1607005550000|2020-12-03 14:25:50|4797.35|4797.35|4796.07|4796.07|4797.48|4797.48|4796.07|4796.07|0
1607005560000|2020-12-03 14:26:00|4796.34|4796.34|4796.34|4796.34|4796.34|4796.34|4796.34|4796.34|0
1607005590000|2020-12-03 14:26:30|4796.4|4796.4|4796.28|4796.28|4796.4|4796.4|4796.28|4796.28|0
1607005610000|2020-12-03 14:26:50|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|4795.95|0
1607005620000|2020-12-03 14:27:00|4795.72|4795.72|4794.19|4794.19|4795.72|4795.72|4794.19|4794.19|0
1607005630000|2020-12-03 14:27:10|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1607005650000|2020-12-03 14:27:30|4793.91|4793.91|4793.22|4793.22|4793.91|4793.91|4793.22|4793.22|0
1607005690000|2020-12-03 14:28:10|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|0
1607005700000|2020-12-03 14:28:20|4793.77|4793.77|4793.64|4793.64|4793.77|4793.77|4793.64|4793.64|0
1607005710000|2020-12-03 14:28:30|4793.77|4793.77|4794.27|4794.27|4794.27|4794.27|4793.77|4793.77|0
1607005720000|2020-12-03 14:28:40|4794.52|4794.52|4794.9|4794.9|4794.96|4794.96|4794.19|4794.19|0
1607005740000|2020-12-03 14:29:00|4795.07|4795.07|4795.2|4795.2|4795.2|4795.2|4795.07|4795.07|0
1607005750000|2020-12-03 14:29:10|4794.22|4794.22|4793.53|4793.53|4794.22|4794.22|4793.53|4793.53|0
1607005760000|2020-12-03 14:29:20|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|0
1607005770000|2020-12-03 14:29:30|4793.73|4793.73|4793.84|4793.84|4793.84|4793.84|4793.73|4793.73|0
1607005780000|2020-12-03 14:29:40|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|0
1607005790000|2020-12-03 14:29:50|4793.76|4793.76|4794.45|4794.45|4795.14|4795.14|4793.76|4793.76|0
1607005800000|2020-12-03 14:30:00|4794.32|4794.32|4794.89|4794.89|4795.69|4795.69|4794.26|4794.26|0
1607005810000|2020-12-03 14:30:10|4794.76|4794.76|4794.58|4794.58|4794.76|4794.76|4794.58|4794.58|0
1607005820000|2020-12-03 14:30:20|4794.5|4794.5|4795.41|4795.41|4795.41|4795.41|4794.5|4794.5|0
1607005830000|2020-12-03 14:30:30|4795.52|4795.52|4795.12|4795.12|4795.69|4795.69|4794.95|4794.95|0
1607005840000|2020-12-03 14:30:40|4794.43|4794.43|4794.2|4794.2|4794.43|4794.43|4794.2|4794.2|0
1607005850000|2020-12-03 14:30:50|4794.03|4794.03|4793.77|4793.77|4794.03|4794.03|4793.77|4793.77|0
1607005860000|2020-12-03 14:31:00|4793.08|4793.08|4791.42|4791.42|4793.08|4793.08|4791.42|4791.42|0
1607005870000|2020-12-03 14:31:10|4791.16|4791.16|4791.1|4791.1|4791.16|4791.16|4791.1|4791.1|0
1607005880000|2020-12-03 14:31:20|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|4790.97|0
1607005890000|2020-12-03 14:31:30|4791.05|4791.05|4791.11|4791.11|4791.11|4791.11|4791.05|4791.05|0
1607005900000|2020-12-03 14:31:40|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|4791.02|0
1607005910000|2020-12-03 14:31:50|4791.31|4791.31|4792.19|4792.19|4792.19|4792.19|4791.31|4791.31|0
1607005920000|2020-12-03 14:32:00|4792.07|4792.07|4791.25|4791.25|4792.07|4792.07|4791.25|4791.25|0
1607005930000|2020-12-03 14:32:10|4791.94|4791.94|4791.99|4791.99|4791.99|4791.99|4791.86|4791.86|0
1607005940000|2020-12-03 14:32:20|4789.93|4789.93|4790.38|4790.38|4791.3|4791.3|4789.93|4789.93|0
1607005950000|2020-12-03 14:32:30|4790.04|4790.04|4789.41|4789.41|4790.1|4790.1|4789.41|4789.41|0
1607005960000|2020-12-03 14:32:40|4789.49|4789.49|4789.61|4789.61|4789.61|4789.61|4789.49|4789.49|0
1607005970000|2020-12-03 14:32:50|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|0
1607005980000|2020-12-03 14:33:00|4790.41|4790.41|4791.1|4791.1|4791.1|4791.1|4790.41|4790.41|0
1607005990000|2020-12-03 14:33:10|4791.18|4791.18|4791.96|4791.96|4791.96|4791.96|4791.18|4791.18|0
1607006000000|2020-12-03 14:33:20|4792.09|4792.09|4791.83|4791.83|4792.09|4792.09|4791.83|4791.83|0
1607006010000|2020-12-03 14:33:30|4792.06|4792.06|4792.19|4792.19|4792.19|4792.19|4792.06|4792.06|0
1607006020000|2020-12-03 14:33:40|4792.25|4792.25|4792.33|4792.33|4792.33|4792.33|4792.25|4792.25|0
1607006030000|2020-12-03 14:33:50|4793.71|4793.71|4794.34|4794.34|4794.4|4794.4|4793.71|4793.71|0
1607006050000|2020-12-03 14:34:10|4794.22|4794.22|4794.11|4794.11|4794.22|4794.22|4794.11|4794.11|0
1607006060000|2020-12-03 14:34:20|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|4793.42|0
1607006070000|2020-12-03 14:34:30|4793.94|4793.94|4794.62|4794.62|4794.7|4794.7|4793.94|4793.94|0
1607006090000|2020-12-03 14:34:50|4794.44|4794.44|4794.31|4794.31|4794.44|4794.44|4794.31|4794.31|0
1607006100000|2020-12-03 14:35:00|4794.15|4794.15|4793.59|4793.59|4794.15|4794.15|4793.51|4793.51|0
1607006110000|2020-12-03 14:35:10|4793.73|4793.73|4793.86|4793.86|4793.86|4793.86|4793.73|4793.73|0
1607006120000|2020-12-03 14:35:20|4794.55|4794.55|4794.38|4794.38|4794.55|4794.55|4794.38|4794.38|0
1607006130000|2020-12-03 14:35:30|4793.7|4793.7|4792.98|4792.98|4793.7|4793.7|4792.98|4792.98|0
1607006140000|2020-12-03 14:35:40|4791.99|4791.99|4791.65|4791.65|4791.99|4791.99|4791.31|4791.31|0
1607006150000|2020-12-03 14:35:50|4791.71|4791.71|4791.57|4791.57|4791.71|4791.71|4791.57|4791.57|0
1607006160000|2020-12-03 14:36:00|4791.33|4791.33|4791.67|4791.67|4791.67|4791.67|4791.27|4791.27|0
1607006170000|2020-12-03 14:36:10|4792|4792|4792.69|4792.69|4792.69|4792.69|4792|4792|0
1607006180000|2020-12-03 14:36:20|4792|4792|4791.87|4791.87|4792|4792|4791.87|4791.87|0
1607006190000|2020-12-03 14:36:30|4792.55|4792.55|4791.42|4791.42|4792.55|4792.55|4791.42|4791.42|0
1607006200000|2020-12-03 14:36:40|4789.09|4789.09|4788.47|4788.47|4789.09|4789.09|4788.47|4788.47|0
1607006220000|2020-12-03 14:37:00|4788.61|4788.61|4787.92|4787.92|4788.61|4788.61|4787.92|4787.92|0
1607006240000|2020-12-03 14:37:20|4788.05|4788.05|4788.05|4788.05|4788.05|4788.05|4788.05|4788.05|0
1607006250000|2020-12-03 14:37:30|4788.74|4788.74|4788.85|4788.85|4789.01|4789.01|4788.74|4788.74|0
1607006260000|2020-12-03 14:37:40|4788.61|4788.61|4788.47|4788.47|4788.61|4788.61|4788.34|4788.34|0
1607006290000|2020-12-03 14:38:10|4788.59|4788.59|4788.65|4788.65|4788.65|4788.65|4788.59|4788.59|0
1607006300000|2020-12-03 14:38:20|4788.59|4788.59|4788.59|4788.59|4788.59|4788.59|4788.59|4788.59|0
1607006320000|2020-12-03 14:38:40|4788.82|4788.82|4788.41|4788.41|4788.82|4788.82|4788.41|4788.41|0
1607006330000|2020-12-03 14:38:50|4786.35|4786.35|4786.4|4786.4|4786.67|4786.67|4785.98|4785.98|0
1607006350000|2020-12-03 14:39:10|4785.71|4785.71|4785.85|4785.85|4785.85|4785.85|4785.71|4785.71|0
1607006370000|2020-12-03 14:39:30|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|4786.53|0
1607006380000|2020-12-03 14:39:40|4787.22|4787.22|4787.99|4787.99|4787.99|4787.99|4787.22|4787.22|0
1607006390000|2020-12-03 14:39:50|4786.62|4786.62|4786.07|4786.07|4786.62|4786.62|4786.07|4786.07|0
1607006400000|2020-12-03 14:40:00|4785.84|4785.84|4785.74|4785.74|4785.84|4785.84|4785.68|4785.68|0
1607006410000|2020-12-03 14:40:10|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|4785.8|0
1607006430000|2020-12-03 14:40:30|4786.99|4786.99|4788.01|4788.01|4788.06|4788.06|4786.99|4786.99|0
1607006440000|2020-12-03 14:40:40|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|4788.12|0
1607006450000|2020-12-03 14:40:50|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|4787.44|0
1607006460000|2020-12-03 14:41:00|4787.52|4787.52|4787.29|4787.29|4787.52|4787.52|4787.29|4787.29|0
1607006470000|2020-12-03 14:41:10|4787.37|4787.37|4787.25|4787.25|4787.37|4787.37|4787.25|4787.25|0
1607006480000|2020-12-03 14:41:20|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|4787.94|0
1607006500000|2020-12-03 14:41:40|4787.34|4787.34|4786.66|4786.66|4787.34|4787.34|4786.66|4786.66|0
1607006510000|2020-12-03 14:41:50|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|4786.74|0
1607006540000|2020-12-03 14:42:20|4786.68|4786.68|4783.66|4783.66|4786.68|4786.68|4783.66|4783.66|0
1607006550000|2020-12-03 14:42:30|4783.75|4783.75|4783.51|4783.51|4783.75|4783.75|4783.51|4783.51|0
1607006590000|2020-12-03 14:43:10|4783.27|4783.27|4783.13|4783.13|4783.27|4783.27|4783.13|4783.13|0
1607006600000|2020-12-03 14:43:20|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|0
1607006620000|2020-12-03 14:43:40|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|4784.51|0
1607006630000|2020-12-03 14:43:50|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|4784.84|0
1607006640000|2020-12-03 14:44:00|4784.92|4784.92|4787.06|4787.06|4787.06|4787.06|4784.92|4784.92|0
1607006660000|2020-12-03 14:44:20|4787.12|4787.12|4787.12|4787.12|4787.12|4787.12|4787.12|4787.12|0
1607006670000|2020-12-03 14:44:30|4785.74|4785.74|4785.74|4785.74|4785.74|4785.74|4785.74|4785.74|0
1607006690000|2020-12-03 14:44:50|4786.43|4786.43|4786.56|4786.56|4786.56|4786.56|4786.43|4786.43|0
1607006700000|2020-12-03 14:45:00|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|0
1607006710000|2020-12-03 14:45:10|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|0
1607006720000|2020-12-03 14:45:20|4786.4|4786.4|4786.56|4786.56|4786.56|4786.56|4786.4|4786.4|0
1607006730000|2020-12-03 14:45:30|4785.19|4785.19|4784.5|4784.5|4785.19|4785.19|4784.5|4784.5|0
1607006740000|2020-12-03 14:45:40|4784.23|4784.23|4784.23|4784.23|4784.23|4784.23|4784.23|4784.23|0
1607006750000|2020-12-03 14:45:50|4784.92|4784.92|4784.92|4784.92|4784.92|4784.92|4784.92|4784.92|0
1607006760000|2020-12-03 14:46:00|4784.23|4784.23|4784.92|4784.92|4784.92|4784.92|4783.55|4783.55|0
1607006770000|2020-12-03 14:46:10|4785.05|4785.05|4785.13|4785.13|4785.19|4785.19|4785.05|4785.05|0
1607006780000|2020-12-03 14:46:20|4784.44|4784.44|4784.58|4784.58|4784.58|4784.58|4784.44|4784.44|0
1607006790000|2020-12-03 14:46:30|4784.98|4784.98|4784.93|4784.93|4785.07|4785.07|4784.9|4784.9|0
1607006800000|2020-12-03 14:46:40|4785.05|4785.05|4785.05|4785.05|4785.05|4785.05|4785.05|4785.05|0
1607006810000|2020-12-03 14:46:50|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|4785.13|0
1607006820000|2020-12-03 14:47:00|4785.07|4785.07|4784.93|4784.93|4785.07|4785.07|4784.93|4784.93|0
1607006830000|2020-12-03 14:47:10|4785.62|4785.62|4785.75|4785.75|4785.75|4785.75|4785.62|4785.62|0
1607006840000|2020-12-03 14:47:20|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|4785.89|0
1607006850000|2020-12-03 14:47:30|4786|4786|4787.26|4787.26|4787.26|4787.26|4786|4786|0
1607006860000|2020-12-03 14:47:40|4787.95|4787.95|4788.64|4788.64|4788.64|4788.64|4787.95|4787.95|0
1607006870000|2020-12-03 14:47:50|4788.56|4788.56|4788.56|4788.56|4788.56|4788.56|4787.87|4787.87|0
1607006880000|2020-12-03 14:48:00|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|0
1607006890000|2020-12-03 14:48:10|4789.33|4789.33|4788.64|4788.64|4789.33|4789.33|4788.64|4788.64|0
1607006920000|2020-12-03 14:48:40|4788.77|4788.77|4789.94|4789.94|4789.94|4789.94|4788.77|4788.77|0
1607006930000|2020-12-03 14:48:50|4790.42|4790.42|4790.33|4790.33|4791.6|4791.6|4790.06|4790.06|0
1607006940000|2020-12-03 14:49:00|4790.13|4790.13|4790.82|4790.82|4790.82|4790.82|4790.13|4790.13|0
1607006950000|2020-12-03 14:49:10|4790.68|4790.68|4790.82|4790.82|4790.82|4790.82|4790.68|4790.68|0
1607006960000|2020-12-03 14:49:20|4788.75|4788.75|4790.13|4790.13|4790.13|4790.13|4788.75|4788.75|0
1607006970000|2020-12-03 14:49:30|4790|4790|4790.33|4790.33|4790.33|4790.33|4790|4790|0
1607006980000|2020-12-03 14:49:40|4790.46|4790.46|4790.4|4790.4|4790.59|4790.59|4790.4|4790.4|0
1607007000000|2020-12-03 14:50:00|4790.64|4790.64|4790.67|4790.67|4790.75|4790.75|4790.64|4790.64|0
1607007010000|2020-12-03 14:50:10|4790.5|4790.5|4789.79|4789.79|4790.5|4790.5|4789.79|4789.79|0
1607007030000|2020-12-03 14:50:30|4788.84|4788.84|4788.15|4788.15|4788.84|4788.84|4788.15|4788.15|0
1607007040000|2020-12-03 14:50:40|4788.84|4788.84|4788.75|4788.75|4788.84|4788.84|4788.75|4788.75|0
1607007050000|2020-12-03 14:50:50|4788.92|4788.92|4787.71|4787.71|4788.92|4788.92|4787.71|4787.71|0
1607007060000|2020-12-03 14:51:00|4787.57|4787.57|4787.17|4787.17|4787.57|4787.57|4787.17|4787.17|0
1607007080000|2020-12-03 14:51:20|4787.86|4787.86|4788.09|4788.09|4788.09|4788.09|4787.86|4787.86|0
1607007090000|2020-12-03 14:51:30|4788.78|4788.78|4786.48|4786.48|4788.78|4788.78|4786.48|4786.48|0
1607007100000|2020-12-03 14:51:40|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|4786.35|0
1607007110000|2020-12-03 14:51:50|4787.72|4787.72|4787.84|4787.84|4787.84|4787.84|4787.72|4787.72|0
1607007120000|2020-12-03 14:52:00|4787.9|4787.9|4787.81|4787.81|4787.9|4787.9|4787.81|4787.81|0
1607007170000|2020-12-03 14:52:50|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|4787.73|0
1607007180000|2020-12-03 14:53:00|4787.67|4787.67|4788.36|4788.36|4788.36|4788.36|4787.67|4787.67|0
1607007200000|2020-12-03 14:53:20|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|4788.13|0
1607007210000|2020-12-03 14:53:30|4788.21|4788.21|4787.53|4787.53|4788.21|4788.21|4787.53|4787.53|0
1607007230000|2020-12-03 14:53:50|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|0
1607007240000|2020-12-03 14:54:00|4786.71|4786.71|4786.05|4786.05|4786.71|4786.71|4786.05|4786.05|0
1607007260000|2020-12-03 14:54:20|4785.36|4785.36|4785.36|4785.36|4785.36|4785.36|4785.36|4785.36|0
1607007270000|2020-12-03 14:54:30|4786.13|4786.13|4789.52|4789.52|4789.52|4789.52|4786.13|4786.13|0
1607007280000|2020-12-03 14:54:40|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|0
1607007290000|2020-12-03 14:54:50|4790.04|4790.04|4789.64|4789.64|4790.04|4790.04|4789.64|4789.64|0
1607007300000|2020-12-03 14:55:00|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|0
1607007310000|2020-12-03 14:55:10|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|0
1607007330000|2020-12-03 14:55:30|4788.3|4788.3|4787.74|4787.74|4788.43|4788.43|4787.74|4787.74|0
1607007340000|2020-12-03 14:55:40|4787.97|4787.97|4788.11|4788.11|4788.11|4788.11|4787.97|4787.97|0
1607007350000|2020-12-03 14:55:50|4788.34|4788.34|4787.52|4787.52|4788.34|4788.34|4787.52|4787.52|0
1607007360000|2020-12-03 14:56:00|4787.46|4787.46|4787.16|4787.16|4787.46|4787.46|4787.16|4787.16|0
1607007370000|2020-12-03 14:56:10|4787.02|4787.02|4786.79|4786.79|4787.02|4787.02|4786.79|4786.79|0
1607007380000|2020-12-03 14:56:20|4786.85|4786.85|4787.53|4787.53|4787.53|4787.53|4786.85|4786.85|0
1607007400000|2020-12-03 14:56:40|4787.65|4787.65|4787.78|4787.78|4787.78|4787.78|4787.65|4787.65|0
1607007420000|2020-12-03 14:57:00|4787.92|4787.92|4789.75|4789.75|4789.75|4789.75|4787.92|4787.92|0
1607007430000|2020-12-03 14:57:10|4789.99|4789.99|4790.81|4790.81|4790.81|4790.81|4789.99|4789.99|0
1607007450000|2020-12-03 14:57:30|4791.08|4791.08|4790.94|4790.94|4791.08|4791.08|4790.94|4790.94|0
1607007460000|2020-12-03 14:57:40|4791.11|4791.11|4791.11|4791.11|4791.11|4791.11|4791.11|4791.11|0
1607007480000|2020-12-03 14:58:00|4791.24|4791.24|4791.24|4791.24|4791.24|4791.24|4791.24|4791.24|0
1607007500000|2020-12-03 14:58:20|4791.37|4791.37|4792.12|4792.12|4792.12|4792.12|4791.37|4791.37|0
1607007510000|2020-12-03 14:58:30|4791.43|4791.43|4791.14|4791.14|4791.66|4791.66|4790.98|4790.98|0
1607007520000|2020-12-03 14:58:40|4791.01|4791.01|4791.83|4791.83|4791.83|4791.83|4790.32|4790.32|0
1607007530000|2020-12-03 14:58:50|4791.14|4791.14|4790.91|4790.91|4791.14|4791.14|4790.91|4790.91|0
1607007540000|2020-12-03 14:59:00|4791.02|4791.02|4790.45|4790.45|4791.16|4791.16|4789.86|4789.86|0
1607007550000|2020-12-03 14:59:10|4791.14|4791.14|4790.45|4790.45|4791.14|4791.14|4790.45|4790.45|0
1607007560000|2020-12-03 14:59:20|4790.69|4790.69|4791.37|4791.37|4791.37|4791.37|4790.69|4790.69|0
1607007570000|2020-12-03 14:59:30|4792.06|4792.06|4792.14|4792.14|4792.14|4792.14|4792.06|4792.06|0
1607007580000|2020-12-03 14:59:40|4792.22|4792.22|4793.34|4793.34|4793.34|4793.34|4792.22|4792.22|0
1607007590000|2020-12-03 14:59:50|4792.65|4792.65|4792.78|4792.78|4792.78|4792.78|4791.27|4791.27|0
1607007600000|2020-12-03 15:00:00|4793.18|4793.18|4795.01|4795.01|4795.01|4795.01|4793.18|4793.18|0
1607007610000|2020-12-03 15:00:10|4794.84|4794.84|4793.47|4793.47|4794.84|4794.84|4793.47|4793.47|0
1607007620000|2020-12-03 15:00:20|4794.15|4794.15|4794.9|4794.9|4794.9|4794.9|4794.15|4794.15|0
1607007630000|2020-12-03 15:00:30|4794.84|4794.84|4794.1|4794.1|4794.84|4794.84|4793.41|4793.41|0
1607007640000|2020-12-03 15:00:40|4794.36|4794.36|4795.34|4795.34|4796.28|4796.28|4794.36|4794.36|0
1607007650000|2020-12-03 15:00:50|4795.4|4795.4|4795.88|4795.88|4796.26|4796.26|4795.4|4795.4|0
1607007660000|2020-12-03 15:01:00|4795.71|4795.71|4798.29|4798.29|4798.29|4798.29|4795.71|4795.71|0
1607007670000|2020-12-03 15:01:10|4797.61|4797.61|4797.61|4797.61|4797.61|4797.61|4797.61|4797.61|0
1607007680000|2020-12-03 15:01:20|4797.85|4797.85|4797.94|4797.94|4797.94|4797.94|4797.85|4797.85|0
1607007690000|2020-12-03 15:01:30|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|4798.28|0
1607007700000|2020-12-03 15:01:40|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|0
1607007710000|2020-12-03 15:01:50|4797.65|4797.65|4797.59|4797.59|4797.71|4797.71|4797.59|4797.59|0
1607007720000|2020-12-03 15:02:00|4797.82|4797.82|4798.11|4798.11|4798.75|4798.75|4797.37|4797.37|0
1607007730000|2020-12-03 15:02:10|4798.23|4798.23|4798.08|4798.08|4798.23|4798.23|4798|4798|0
1607007740000|2020-12-03 15:02:20|4799.46|4799.46|4800.51|4800.51|4800.51|4800.51|4799.46|4799.46|0
1607007750000|2020-12-03 15:02:30|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|0
1607007760000|2020-12-03 15:02:40|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|4800.87|0
1607007770000|2020-12-03 15:02:50|4800.99|4800.99|4800.7|4800.7|4800.99|4800.99|4800.24|4800.24|0
1607007780000|2020-12-03 15:03:00|4801.11|4801.11|4800.6|4800.6|4801.11|4801.11|4800.36|4800.36|0
1607007790000|2020-12-03 15:03:10|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|0
1607007800000|2020-12-03 15:03:20|4800.67|4800.67|4799.22|4799.22|4800.67|4800.67|4798.61|4798.61|0
1607007810000|2020-12-03 15:03:30|4798.87|4798.87|4797.77|4797.77|4798.87|4798.87|4797.09|4797.09|0
1607007830000|2020-12-03 15:03:50|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|0
1607007840000|2020-12-03 15:04:00|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|4798.33|0
1607007860000|2020-12-03 15:04:20|4798.16|4798.16|4798.1|4798.1|4798.16|4798.16|4798.1|4798.1|0
1607007870000|2020-12-03 15:04:30|4797.41|4797.41|4797.28|4797.28|4797.41|4797.41|4797.28|4797.28|0
1607007890000|2020-12-03 15:04:50|4797.53|4797.53|4797.44|4797.44|4797.53|4797.53|4797.44|4797.44|0
1607007900000|2020-12-03 15:05:00|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|4798.13|0
1607007920000|2020-12-03 15:05:20|4798.82|4798.82|4797.5|4797.5|4798.82|4798.82|4797.5|4797.5|0
1607007930000|2020-12-03 15:05:30|4796.81|4796.81|4796.07|4796.07|4796.81|4796.81|4796.07|4796.07|0
1607007980000|2020-12-03 15:06:20|4795.9|4795.9|4795.98|4795.98|4795.98|4795.98|4795.82|4795.82|0
1607007990000|2020-12-03 15:06:30|4795.72|4795.72|4795.08|4795.08|4795.72|4795.72|4794.11|4794.11|0
1607008010000|2020-12-03 15:06:50|4794.81|4794.81|4794.81|4794.81|4795.5|4795.5|4794.13|4794.13|0
1607008020000|2020-12-03 15:07:00|4794.87|4794.87|4795.62|4795.62|4795.62|4795.62|4794.87|4794.87|0
1607008030000|2020-12-03 15:07:10|4795.85|4795.85|4796.23|4796.23|4796.23|4796.23|4795.85|4795.85|0
1607008040000|2020-12-03 15:07:20|4796.98|4796.98|4798.87|4798.87|4798.87|4798.87|4796.98|4796.98|0
1607008060000|2020-12-03 15:07:40|4798.98|4798.98|4798.81|4798.81|4798.98|4798.98|4798.81|4798.81|0
1607008070000|2020-12-03 15:07:50|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|4798.94|0
1607008080000|2020-12-03 15:08:00|4799.21|4799.21|4800.47|4800.47|4800.47|4800.47|4799.1|4799.1|0
1607008090000|2020-12-03 15:08:10|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|0
1607008100000|2020-12-03 15:08:20|4798.16|4798.16|4798.85|4798.85|4798.85|4798.85|4798.16|4798.16|0
1607008110000|2020-12-03 15:08:30|4798.16|4798.16|4798.71|4798.71|4798.71|4798.71|4797.89|4797.89|0
1607008130000|2020-12-03 15:08:50|4798.54|4798.54|4798.6|4798.6|4798.6|4798.6|4798.54|4798.54|0
1607008140000|2020-12-03 15:09:00|4797.91|4797.91|4797.91|4797.91|4797.91|4797.91|4797.91|4797.91|0
1607008150000|2020-12-03 15:09:10|4798.08|4798.08|4799.46|4799.46|4799.46|4799.46|4798.08|4798.08|0
1607008160000|2020-12-03 15:09:20|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|0
1607008200000|2020-12-03 15:10:00|4799|4799|4802.48|4802.48|4802.48|4802.48|4798.87|4798.87|0
1607008210000|2020-12-03 15:10:10|4803.25|4803.25|4803.25|4803.25|4803.25|4803.25|4803.25|4803.25|0
1607008220000|2020-12-03 15:10:20|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|0
1607008240000|2020-12-03 15:10:40|4801.64|4801.64|4802.36|4802.36|4802.6|4802.6|4801.64|4801.64|0
1607008250000|2020-12-03 15:10:50|4802.1|4802.1|4802.23|4802.23|4802.23|4802.23|4802.1|4802.1|0
1607008260000|2020-12-03 15:11:00|4801.96|4801.96|4802.19|4802.19|4802.19|4802.19|4801.96|4801.96|0
1607008270000|2020-12-03 15:11:10|4802.02|4802.02|4801.72|4801.72|4802.02|4802.02|4801.72|4801.72|0
1607008280000|2020-12-03 15:11:20|4801.03|4801.03|4799.55|4799.55|4801.03|4801.03|4799.55|4799.55|0
1607008290000|2020-12-03 15:11:30|4799.31|4799.31|4800|4800|4800|4800|4799.31|4799.31|0
1607008300000|2020-12-03 15:11:40|4799.77|4799.77|4799.59|4799.59|4799.77|4799.77|4799.59|4799.59|0
1607008310000|2020-12-03 15:11:50|4799.83|4799.83|4801.2|4801.2|4801.2|4801.2|4799.83|4799.83|0
1607008320000|2020-12-03 15:12:00|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|0
1607008330000|2020-12-03 15:12:10|4801.24|4801.24|4798.41|4798.41|4801.24|4801.24|4798.41|4798.41|0
1607008350000|2020-12-03 15:12:30|4798.5|4798.5|4799.46|4799.46|4799.46|4799.46|4798.5|4798.5|0
1607008370000|2020-12-03 15:12:50|4800.15|4800.15|4799.46|4799.46|4800.15|4800.15|4799.46|4799.46|0
1607008390000|2020-12-03 15:13:10|4799.29|4799.29|4799|4799|4799.29|4799.29|4799|4799|0
1607008400000|2020-12-03 15:13:20|4798.31|4798.31|4797.84|4797.84|4798.31|4798.31|4797.15|4797.15|0
1607008410000|2020-12-03 15:13:30|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1607008420000|2020-12-03 15:13:40|4798.64|4798.64|4799.47|4799.47|4799.47|4799.47|4798.64|4798.64|0
1607008440000|2020-12-03 15:14:00|4799.7|4799.7|4799.99|4799.99|4799.99|4799.99|4799.7|4799.7|0
1607008450000|2020-12-03 15:14:10|4800.12|4800.12|4800.24|4800.24|4800.24|4800.24|4800.12|4800.12|0
1607008460000|2020-12-03 15:14:20|4800.37|4800.37|4799|4799|4800.37|4800.37|4797.62|4797.62|0
1607008480000|2020-12-03 15:14:40|4798.73|4798.73|4798.84|4798.84|4798.84|4798.84|4798.73|4798.73|0
1607008490000|2020-12-03 15:14:50|4798.71|4798.71|4798.02|4798.02|4798.71|4798.71|4798.02|4798.02|0
1607008510000|2020-12-03 15:15:10|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1607008520000|2020-12-03 15:15:20|4798.14|4798.14|4798.31|4798.31|4798.42|4798.42|4798.14|4798.14|0
1607008530000|2020-12-03 15:15:30|4798.19|4798.19|4798.27|4798.27|4798.27|4798.27|4798.14|4798.14|0
1607008540000|2020-12-03 15:15:40|4798.4|4798.4|4797.72|4797.72|4798.4|4798.4|4797.03|4797.03|0
1607008560000|2020-12-03 15:16:00|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|0
1607008570000|2020-12-03 15:16:10|4797.38|4797.38|4798.15|4798.15|4798.15|4798.15|4797.3|4797.3|0
1607008580000|2020-12-03 15:16:20|4798.84|4798.84|4798.75|4798.75|4798.84|4798.84|4798.75|4798.75|0
1607008590000|2020-12-03 15:16:30|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|4798.64|0
1607008600000|2020-12-03 15:16:40|4798.13|4798.13|4797.9|4797.9|4798.13|4798.13|4797.9|4797.9|0
1607008610000|2020-12-03 15:16:50|4797.76|4797.76|4794.88|4794.88|4797.76|4797.76|4794.88|4794.88|0
1607008620000|2020-12-03 15:17:00|4794.6|4794.6|4794.83|4794.83|4794.83|4794.83|4794.6|4794.6|0
1607008630000|2020-12-03 15:17:10|4795|4795|4796.83|4796.83|4796.83|4796.83|4795|4795|0
1607008650000|2020-12-03 15:17:30|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|0
1607008660000|2020-12-03 15:17:40|4796.98|4796.98|4796.52|4796.52|4797.27|4797.27|4796.52|4796.52|0
1607008670000|2020-12-03 15:17:50|4797.21|4797.21|4797.5|4797.5|4798.26|4798.26|4797.21|4797.21|0
1607008680000|2020-12-03 15:18:00|4797.36|4797.36|4797.48|4797.48|4797.48|4797.48|4797.25|4797.25|0
1607008690000|2020-12-03 15:18:10|4796.11|4796.11|4796.34|4796.34|4796.34|4796.34|4795.48|4795.48|0
1607008700000|2020-12-03 15:18:20|4796.51|4796.51|4796.99|4796.99|4797.02|4797.02|4796.51|4796.51|0
1607008710000|2020-12-03 15:18:30|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|4796.65|0
1607008720000|2020-12-03 15:18:40|4796.51|4796.51|4796.28|4796.28|4796.51|4796.51|4796.28|4796.28|0
1607008730000|2020-12-03 15:18:50|4796.34|4796.34|4796.36|4796.36|4796.39|4796.39|4796.22|4796.22|0
1607008740000|2020-12-03 15:19:00|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|0
1607008750000|2020-12-03 15:19:10|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|0
1607008760000|2020-12-03 15:19:20|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|0
1607008770000|2020-12-03 15:19:30|4796.62|4796.62|4796.76|4796.76|4796.76|4796.76|4796.62|4796.62|0
1607008780000|2020-12-03 15:19:40|4796.62|4796.62|4796.22|4796.22|4796.62|4796.62|4796.22|4796.22|0
1607008790000|2020-12-03 15:19:50|4796.46|4796.46|4797.83|4797.83|4797.83|4797.83|4796.46|4796.46|0
1607008800000|2020-12-03 15:20:00|4798.33|4798.33|4799.34|4799.34|4799.71|4799.71|4798.33|4798.33|0
1607008810000|2020-12-03 15:20:10|4799.42|4799.42|4799.99|4799.99|4799.99|4799.99|4799.42|4799.42|0
1607008830000|2020-12-03 15:20:30|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|0
1607008840000|2020-12-03 15:20:40|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|0
1607008850000|2020-12-03 15:20:50|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|0
1607008860000|2020-12-03 15:21:00|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|4800.26|0
1607008880000|2020-12-03 15:21:20|4800.94|4800.94|4801.49|4801.49|4801.49|4801.49|4800.94|4800.94|0
1607008890000|2020-12-03 15:21:30|4801.78|4801.78|4803.24|4803.24|4803.24|4803.24|4801.78|4801.78|0
1607008900000|2020-12-03 15:21:40|4803.32|4803.32|4804.07|4804.07|4804.07|4804.07|4803.32|4803.32|0
1607008910000|2020-12-03 15:21:50|4803.38|4803.38|4804.28|4804.28|4804.28|4804.28|4803.32|4803.32|0
1607008920000|2020-12-03 15:22:00|4803.59|4803.59|4803.21|4803.21|4803.59|4803.59|4803.21|4803.21|0
1607008930000|2020-12-03 15:22:10|4803.9|4803.9|4805.27|4805.27|4805.27|4805.27|4803.9|4803.9|0
1607008940000|2020-12-03 15:22:20|4803.9|4803.9|4803.21|4803.21|4803.9|4803.9|4803.21|4803.21|0
1607008950000|2020-12-03 15:22:30|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|0
1607008960000|2020-12-03 15:22:40|4803.97|4803.97|4804.26|4804.26|4804.66|4804.66|4803.97|4803.97|0
1607008970000|2020-12-03 15:22:50|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|0
1607008980000|2020-12-03 15:23:00|4803.71|4803.71|4803.74|4803.74|4803.74|4803.74|4803.71|4803.71|0
1607008990000|2020-12-03 15:23:10|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|0
1607009010000|2020-12-03 15:23:30|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|0
1607009030000|2020-12-03 15:23:50|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1607009040000|2020-12-03 15:24:00|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|4804.7|0
1607009060000|2020-12-03 15:24:20|4804.99|4804.99|4805.26|4805.26|4805.26|4805.26|4804.99|4804.99|0
1607009090000|2020-12-03 15:24:50|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|0
1607009100000|2020-12-03 15:25:00|4804.71|4804.71|4805.4|4805.4|4805.4|4805.4|4804.71|4804.71|0
1607009110000|2020-12-03 15:25:10|4805.53|4805.53|4806.96|4806.96|4806.96|4806.96|4805.53|4805.53|0
1607009120000|2020-12-03 15:25:20|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|0
1607009130000|2020-12-03 15:25:30|4807.04|4807.04|4806.98|4806.98|4807.21|4807.21|4806.98|4806.98|0
1607009140000|2020-12-03 15:25:40|4806.92|4806.92|4806.92|4806.92|4806.92|4806.92|4806.92|4806.92|0
1607009150000|2020-12-03 15:25:50|4806.75|4806.75|4806.83|4806.83|4806.83|4806.83|4806.75|4806.75|0
1607009160000|2020-12-03 15:26:00|4807.52|4807.52|4807.87|4807.87|4807.87|4807.87|4807.04|4807.04|0
1607009190000|2020-12-03 15:26:30|4807.81|4807.81|4807.81|4807.81|4807.81|4807.81|4807.81|4807.81|0
1607009200000|2020-12-03 15:26:40|4807.67|4807.67|4808.32|4808.32|4808.32|4808.32|4807.67|4807.67|0
1607009210000|2020-12-03 15:26:50|4808.55|4808.55|4808.85|4808.85|4808.85|4808.85|4808.55|4808.55|0
1607009220000|2020-12-03 15:27:00|4808.98|4808.98|4809.84|4809.84|4810.52|4810.52|4808.98|4808.98|0
1607009240000|2020-12-03 15:27:20|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|0
1607009250000|2020-12-03 15:27:30|4810.1|4810.1|4810.01|4810.01|4810.24|4810.24|4810.01|4810.01|0
1607009260000|2020-12-03 15:27:40|4809.88|4809.88|4809.53|4809.53|4809.88|4809.88|4809.53|4809.53|0
1607009270000|2020-12-03 15:27:50|4809.82|4809.82|4809.44|4809.44|4809.82|4809.82|4809.44|4809.44|0
1607009280000|2020-12-03 15:28:00|4809.3|4809.3|4808.65|4808.65|4809.3|4809.3|4808.53|4808.53|0
1607009290000|2020-12-03 15:28:10|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|0
1607009300000|2020-12-03 15:28:20|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|0
1607009310000|2020-12-03 15:28:30|4808.41|4808.41|4808.41|4808.41|4808.41|4808.41|4808.41|4808.41|0
1607009320000|2020-12-03 15:28:40|4808.49|4808.49|4808.3|4808.3|4808.74|4808.74|4808.3|4808.3|0
1607009330000|2020-12-03 15:28:50|4808.07|4808.07|4807.73|4807.73|4808.07|4808.07|4807.73|4807.73|0
1607009370000|2020-12-03 15:29:30|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|0
1607009380000|2020-12-03 15:29:40|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|0
1607009390000|2020-12-03 15:29:50|4804.84|4804.84|4804.71|4804.71|4804.84|4804.84|4804.71|4804.71|0
1607009400000|2020-12-03 15:30:00|4804.54|4804.54|4805.92|4805.92|4805.92|4805.92|4804.54|4804.54|0
1607009410000|2020-12-03 15:30:10|4806.09|4806.09|4806.17|4806.17|4806.17|4806.17|4805.98|4805.98|0
1607009420000|2020-12-03 15:30:20|4806.11|4806.11|4806.11|4806.11|4806.11|4806.11|4806.05|4806.05|0
1607009430000|2020-12-03 15:30:30|4806.05|4806.05|4806.45|4806.45|4806.45|4806.45|4806.05|4806.05|0
1607009440000|2020-12-03 15:30:40|4806.69|4806.69|4806.77|4806.77|4806.77|4806.77|4806.69|4806.69|0
1607009460000|2020-12-03 15:31:00|4807|4807|4806.71|4806.71|4807|4807|4806.71|4806.71|0
1607009490000|2020-12-03 15:31:30|4806.58|4806.58|4806.66|4806.66|4806.66|4806.66|4806.58|4806.58|0
1607009500000|2020-12-03 15:31:40|4805.29|4805.29|4804.31|4804.31|4805.29|4805.29|4804.07|4804.07|0
1607009510000|2020-12-03 15:31:50|4804.48|4804.48|4804.34|4804.34|4804.48|4804.48|4804.34|4804.34|0
1607009530000|2020-12-03 15:32:10|4805.03|4805.03|4805.11|4805.11|4805.8|4805.8|4805.03|4805.03|0
1607009550000|2020-12-03 15:32:30|4805.36|4805.36|4805.79|4805.79|4805.79|4805.79|4805.36|4805.36|0
1607009560000|2020-12-03 15:32:40|4805.53|4805.53|4805.24|4805.24|4805.53|4805.53|4805.24|4805.24|0
1607009570000|2020-12-03 15:32:50|4805.16|4805.16|4805.3|4805.3|4805.3|4805.3|4805.16|4805.16|0
1607009580000|2020-12-03 15:33:00|4805.38|4805.38|4805.43|4805.43|4805.43|4805.43|4805.27|4805.27|0
1607009590000|2020-12-03 15:33:10|4804.74|4804.74|4805.51|4805.51|4805.51|4805.51|4804.58|4804.58|0
1607009610000|2020-12-03 15:33:30|4804.82|4804.82|4804.94|4804.94|4804.94|4804.94|4804.74|4804.74|0
1607009620000|2020-12-03 15:33:40|4805.21|4805.21|4806.34|4806.34|4806.34|4806.34|4805.21|4805.21|0
1607009630000|2020-12-03 15:33:50|4806.61|4806.61|4806.45|4806.45|4806.61|4806.61|4806.45|4806.45|0
1607009640000|2020-12-03 15:34:00|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|4806.05|0
1607009650000|2020-12-03 15:34:10|4806.18|4806.18|4806.43|4806.43|4806.43|4806.43|4806.18|4806.18|0
1607009660000|2020-12-03 15:34:20|4806.52|4806.52|4806.52|4806.52|4806.52|4806.52|4806.52|4806.52|0
1607009690000|2020-12-03 15:34:50|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|0
1607009700000|2020-12-03 15:35:00|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|0
1607009710000|2020-12-03 15:35:10|4806.2|4806.2|4806.36|4806.36|4806.36|4806.36|4806.2|4806.2|0
1607009720000|2020-12-03 15:35:20|4805.67|4805.67|4805.54|4805.54|4805.67|4805.67|4805.54|4805.54|0
1607009730000|2020-12-03 15:35:30|4805.67|4805.67|4807.53|4807.53|4807.53|4807.53|4805.67|4805.67|0
1607009740000|2020-12-03 15:35:40|4807.62|4807.62|4807.78|4807.78|4807.78|4807.78|4807.62|4807.62|0
1607009750000|2020-12-03 15:35:50|4808.47|4808.47|4808.3|4808.3|4808.47|4808.47|4808.3|4808.3|0
1607009760000|2020-12-03 15:36:00|4808.39|4808.39|4808.3|4808.3|4808.39|4808.39|4808.3|4808.3|0
1607009770000|2020-12-03 15:36:10|4808.53|4808.53|4808.36|4808.36|4808.53|4808.53|4808.36|4808.36|0
1607009780000|2020-12-03 15:36:20|4808.23|4808.23|4808.23|4808.23|4808.23|4808.23|4807.96|4807.96|0
1607009790000|2020-12-03 15:36:30|4808.06|4808.06|4808.11|4808.11|4808.11|4808.11|4808.06|4808.06|0
1607009830000|2020-12-03 15:37:10|4806.05|4806.05|4806.97|4806.97|4806.97|4806.97|4806.05|4806.05|0
1607009840000|2020-12-03 15:37:20|4806.28|4806.28|4806.28|4806.28|4806.28|4806.28|4806.28|4806.28|0
1607009850000|2020-12-03 15:37:30|4806.14|4806.14|4805.98|4805.98|4806.14|4806.14|4805.98|4805.98|0
1607009870000|2020-12-03 15:37:50|4805.85|4805.85|4805.98|4805.98|4805.98|4805.98|4805.85|4805.85|0
1607009880000|2020-12-03 15:38:00|4806.14|4806.14|4806.14|4806.14|4806.14|4806.14|4806.14|4806.14|0
1607009890000|2020-12-03 15:38:10|4806.2|4806.2|4806.4|4806.4|4806.4|4806.4|4806.2|4806.2|0
1607009900000|2020-12-03 15:38:20|4806.63|4806.63|4808.24|4808.24|4808.24|4808.24|4806.63|4806.63|0
1607009920000|2020-12-03 15:38:40|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|0
1607009930000|2020-12-03 15:38:50|4808.24|4808.24|4808.37|4808.37|4808.37|4808.37|4808.24|4808.24|0
1607009940000|2020-12-03 15:39:00|4808.51|4808.51|4808.59|4808.59|4808.59|4808.59|4808.37|4808.37|0
1607009950000|2020-12-03 15:39:10|4808.51|4808.51|4808.67|4808.67|4808.67|4808.67|4808.51|4808.51|0
1607009990000|2020-12-03 15:39:50|4809.49|4809.49|4809.63|4809.63|4809.63|4809.63|4809.49|4809.49|0
1607010000000|2020-12-03 15:40:00|4809.49|4809.49|4809.49|4809.49|4810.18|4810.18|4809.33|4809.33|0
1607010010000|2020-12-03 15:40:10|4808.81|4808.81|4808.86|4808.86|4808.86|4808.86|4808.81|4808.81|0
1607010020000|2020-12-03 15:40:20|4808.6|4808.6|4806.92|4806.92|4808.6|4808.6|4806.92|4806.92|0
1607010040000|2020-12-03 15:40:40|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|0
1607010050000|2020-12-03 15:40:50|4807.09|4807.09|4807.15|4807.15|4807.15|4807.15|4807.09|4807.09|0
1607010060000|2020-12-03 15:41:00|4807.84|4807.84|4807.72|4807.72|4807.84|4807.84|4807.72|4807.72|0
1607010070000|2020-12-03 15:41:10|4807.32|4807.32|4806.54|4806.54|4807.32|4807.32|4806.54|4806.54|0
1607010080000|2020-12-03 15:41:20|4806.37|4806.37|4806.32|4806.32|4806.37|4806.37|4806.2|4806.2|0
1607010090000|2020-12-03 15:41:30|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|0
1607010100000|2020-12-03 15:41:40|4805.36|4805.36|4805.09|4805.09|4805.36|4805.36|4805.09|4805.09|0
1607010120000|2020-12-03 15:42:00|4805.78|4805.78|4805.78|4805.78|4805.78|4805.78|4805.78|4805.78|0
1607010130000|2020-12-03 15:42:10|4805.45|4805.45|4805.41|4805.41|4805.53|4805.53|4805.28|4805.28|0
1607010140000|2020-12-03 15:42:20|4805.3|4805.3|4805.19|4805.19|4805.41|4805.41|4805.19|4805.19|0
1607010150000|2020-12-03 15:42:30|4805.53|4805.53|4805.47|4805.47|4805.7|4805.7|4805.47|4805.47|0
1607010160000|2020-12-03 15:42:40|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|4805.53|0
1607010170000|2020-12-03 15:42:50|4805.39|4805.39|4804.76|4804.76|4805.39|4805.39|4804.76|4804.76|0
1607010180000|2020-12-03 15:43:00|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|0
1607010200000|2020-12-03 15:43:20|4804.31|4804.31|4805.4|4805.4|4805.4|4805.4|4804.31|4804.31|0
1607010210000|2020-12-03 15:43:30|4805.53|4805.53|4806.25|4806.25|4806.25|4806.25|4805.53|4805.53|0
1607010220000|2020-12-03 15:43:40|4807.63|4807.63|4806.73|4806.73|4807.63|4807.63|4806.73|4806.73|0
1607010230000|2020-12-03 15:43:50|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|0
1607010240000|2020-12-03 15:44:00|4805.98|4805.98|4805.8|4805.8|4805.98|4805.98|4805.71|4805.71|0
1607010250000|2020-12-03 15:44:10|4805.55|4805.55|4805.51|4805.51|4805.78|4805.78|4805.51|4805.51|0
1607010270000|2020-12-03 15:44:30|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|0
1607010280000|2020-12-03 15:44:40|4805.46|4805.46|4807.05|4807.05|4807.05|4807.05|4805.46|4805.46|0
1607010290000|2020-12-03 15:44:50|4807.19|4807.19|4807.42|4807.42|4807.42|4807.42|4807.19|4807.19|0
1607010310000|2020-12-03 15:45:10|4807.66|4807.66|4807.95|4807.95|4807.95|4807.95|4807.66|4807.66|0
1607010320000|2020-12-03 15:45:20|4807.78|4807.78|4807.78|4807.78|4807.78|4807.78|4807.78|4807.78|0
1607010330000|2020-12-03 15:45:30|4807.64|4807.64|4806.14|4806.14|4807.64|4807.64|4806.14|4806.14|0
1607010340000|2020-12-03 15:45:40|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|4806.82|0
1607010350000|2020-12-03 15:45:50|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|4806.88|0
1607010360000|2020-12-03 15:46:00|4807.01|4807.01|4807.7|4807.7|4807.7|4807.7|4807.01|4807.01|0
1607010380000|2020-12-03 15:46:20|4808.39|4808.39|4808.39|4808.39|4808.39|4808.39|4808.39|4808.39|0
1607010410000|2020-12-03 15:46:50|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|0
1607010420000|2020-12-03 15:47:00|4809.21|4809.21|4809.79|4809.79|4809.79|4809.79|4809.21|4809.21|0
1607010440000|2020-12-03 15:47:20|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|0
1607010470000|2020-12-03 15:47:50|4809.58|4809.58|4809.5|4809.5|4809.58|4809.58|4809.5|4809.5|0
1607010480000|2020-12-03 15:48:00|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|0
1607010490000|2020-12-03 15:48:10|4808.67|4808.67|4807.99|4807.99|4808.67|4808.67|4807.99|4807.99|0
1607010500000|2020-12-03 15:48:20|4807.9|4807.9|4807.16|4807.16|4807.9|4807.9|4807.16|4807.16|0
1607010510000|2020-12-03 15:48:30|4806.91|4806.91|4807.6|4807.6|4807.6|4807.6|4806.91|4806.91|0
1607010520000|2020-12-03 15:48:40|4807.54|4807.54|4808.61|4808.61|4808.61|4808.61|4807.54|4807.54|0
1607010530000|2020-12-03 15:48:50|4808.69|4808.69|4807.64|4807.64|4808.69|4808.69|4807.64|4807.64|0
1607010540000|2020-12-03 15:49:00|4807.52|4807.52|4807.89|4807.89|4807.89|4807.89|4807.52|4807.52|0
1607010550000|2020-12-03 15:49:10|4809|4809|4808.31|4808.31|4809|4809|4808.31|4808.31|0
1607010570000|2020-12-03 15:49:30|4807.62|4807.62|4807.85|4807.85|4807.85|4807.85|4807.62|4807.62|0
1607010580000|2020-12-03 15:49:40|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|0
1607010600000|2020-12-03 15:50:00|4807.87|4807.87|4807.45|4807.45|4807.87|4807.87|4807.19|4807.19|0
1607010620000|2020-12-03 15:50:20|4807.51|4807.51|4807.56|4807.56|4807.64|4807.64|4807.4|4807.4|0
1607010630000|2020-12-03 15:50:30|4807.33|4807.33|4807.33|4807.33|4807.33|4807.33|4807.33|4807.33|0
1607010650000|2020-12-03 15:50:50|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|4807.49|0
1607010660000|2020-12-03 15:51:00|4807.63|4807.63|4807.88|4807.88|4807.88|4807.88|4807.63|4807.63|0
1607010690000|2020-12-03 15:51:30|4807.79|4807.79|4807.85|4807.85|4807.85|4807.85|4807.79|4807.79|0
1607010710000|2020-12-03 15:51:50|4808.02|4808.02|4808.02|4808.02|4808.02|4808.02|4808.02|4808.02|0
1607010720000|2020-12-03 15:52:00|4806.81|4806.81|4807.04|4807.04|4807.21|4807.21|4806.81|4806.81|0
1607010730000|2020-12-03 15:52:10|4806.72|4806.72|4805.9|4805.9|4806.72|4806.72|4805.67|4805.67|0
1607010750000|2020-12-03 15:52:30|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|0
1607010760000|2020-12-03 15:52:40|4805.6|4805.6|4805.6|4805.6|4805.6|4805.6|4805.6|4805.6|0
1607010770000|2020-12-03 15:52:50|4806|4806|4806.82|4806.82|4806.82|4806.82|4806|4806|0
1607010780000|2020-12-03 15:53:00|4806.59|4806.59|4806.64|4806.64|4806.76|4806.76|4806.59|4806.59|0
1607010790000|2020-12-03 15:53:10|4806.88|4806.88|4806.96|4806.96|4806.96|4806.96|4806.88|4806.88|0
1607010800000|2020-12-03 15:53:20|4807.19|4807.19|4807.19|4807.19|4807.19|4807.19|4807.19|4807.19|0
1607010810000|2020-12-03 15:53:30|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|0
1607010840000|2020-12-03 15:54:00|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|4807.52|0
1607010850000|2020-12-03 15:54:10|4807.4|4807.4|4807.35|4807.35|4807.4|4807.4|4807.35|4807.35|0
1607010860000|2020-12-03 15:54:20|4806.66|4806.66|4806.07|4806.07|4806.66|4806.66|4805.97|4805.97|0
1607010880000|2020-12-03 15:54:40|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1607010890000|2020-12-03 15:54:50|4806.67|4806.67|4806.84|4806.84|4806.84|4806.84|4806.67|4806.67|0
1607010900000|2020-12-03 15:55:00|4806.97|4806.97|4806.97|4806.97|4806.97|4806.97|4806.97|4806.97|0
1607010910000|2020-12-03 15:55:10|4806.74|4806.74|4806.74|4806.74|4806.74|4806.74|4806.6|4806.6|0
1607010920000|2020-12-03 15:55:20|4806.62|4806.62|4806.49|4806.49|4806.62|4806.62|4806.49|4806.49|0
1607010930000|2020-12-03 15:55:30|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|4806.43|0
1607010940000|2020-12-03 15:55:40|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|0
1607010960000|2020-12-03 15:56:00|4806.26|4806.26|4806.37|4806.37|4806.37|4806.37|4806.26|4806.26|0
1607010970000|2020-12-03 15:56:10|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|0
1607010980000|2020-12-03 15:56:20|4806.59|4806.59|4806.59|4806.59|4806.59|4806.59|4806.59|4806.59|0
1607010990000|2020-12-03 15:56:30|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|0
1607011010000|2020-12-03 15:56:50|4806.8|4806.8|4806.92|4806.92|4806.92|4806.92|4806.8|4806.8|0
1607011020000|2020-12-03 15:57:00|4806.78|4806.78|4806.73|4806.73|4806.78|4806.78|4806.59|4806.59|0
1607011030000|2020-12-03 15:57:10|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|0
1607011050000|2020-12-03 15:57:30|4807.87|4807.87|4808.42|4808.42|4808.42|4808.42|4807.73|4807.73|0
1607011080000|2020-12-03 15:58:00|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|0
1607011090000|2020-12-03 15:58:10|4808.07|4808.07|4807.3|4807.3|4808.07|4808.07|4806.61|4806.61|0
1607011100000|2020-12-03 15:58:20|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|4807.36|0
1607011110000|2020-12-03 15:58:30|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|0
1607011130000|2020-12-03 15:58:50|4807.01|4807.01|4807.55|4807.55|4807.55|4807.55|4807.01|4807.01|0
1607011140000|2020-12-03 15:59:00|4807.42|4807.42|4807.42|4807.42|4807.42|4807.42|4807.42|4807.42|0
1607011160000|2020-12-03 15:59:20|4807.28|4807.28|4807.28|4807.28|4807.28|4807.28|4807.28|4807.28|0
1607011170000|2020-12-03 15:59:30|4807.15|4807.15|4807.23|4807.23|4807.23|4807.23|4807.15|4807.15|0
1607011180000|2020-12-03 15:59:40|4807.92|4807.92|4808.15|4808.15|4808.15|4808.15|4807.92|4807.92|0
1607011190000|2020-12-03 15:59:50|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|0
1607011200000|2020-12-03 16:00:00|4808.19|4808.19|4808.45|4808.45|4808.45|4808.45|4808.19|4808.19|0
1607011210000|2020-12-03 16:00:10|4807.77|4807.77|4808.45|4808.45|4808.45|4808.45|4807.77|4807.77|0
1607011220000|2020-12-03 16:00:20|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|0
1607011230000|2020-12-03 16:00:30|4808.82|4808.82|4808.13|4808.13|4808.82|4808.82|4808.13|4808.13|0
1607011240000|2020-12-03 16:00:40|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|0
1607011260000|2020-12-03 16:01:00|4808.92|4808.92|4809.05|4809.05|4809.29|4809.29|4808.92|4808.92|0
1607011270000|2020-12-03 16:01:10|4808.92|4808.92|4809.19|4809.19|4809.19|4809.19|4808.92|4808.92|0
1607011280000|2020-12-03 16:01:20|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|0
1607011310000|2020-12-03 16:01:50|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|4809.19|0
1607011320000|2020-12-03 16:02:00|4808.91|4808.91|4808.85|4808.85|4808.91|4808.91|4808.85|4808.85|0
1607011330000|2020-12-03 16:02:10|4808.93|4808.93|4809.48|4809.48|4809.56|4809.56|4808.88|4808.88|0
1607011340000|2020-12-03 16:02:20|4807.42|4807.42|4806.73|4806.73|4807.42|4807.42|4805.36|4805.36|0
1607011350000|2020-12-03 16:02:30|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|0
1607011360000|2020-12-03 16:02:40|4806.96|4806.96|4807.02|4807.02|4807.02|4807.02|4806.96|4806.96|0
1607011370000|2020-12-03 16:02:50|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|0
1607011380000|2020-12-03 16:03:00|4806.69|4806.69|4806.93|4806.93|4806.93|4806.93|4806.69|4806.69|0
1607011410000|2020-12-03 16:03:30|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|0
1607011420000|2020-12-03 16:03:40|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|0
1607011460000|2020-12-03 16:04:20|4806.89|4806.89|4806.95|4806.95|4807.01|4807.01|4806.78|4806.78|0
1607011500000|2020-12-03 16:05:00|4807.18|4807.18|4806.78|4806.78|4807.18|4807.18|4806.78|4806.78|0
1607011510000|2020-12-03 16:05:10|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|0
1607011520000|2020-12-03 16:05:20|4807.34|4807.34|4807.34|4807.34|4807.34|4807.34|4807.34|4807.34|0
1607011540000|2020-12-03 16:05:40|4806.08|4806.08|4806.17|4806.17|4806.17|4806.17|4806.08|4806.08|0
1607011560000|2020-12-03 16:06:00|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|4806.08|0
1607011580000|2020-12-03 16:06:20|4806.25|4806.25|4806.2|4806.2|4806.31|4806.31|4806.14|4806.14|0
1607011590000|2020-12-03 16:06:30|4806.33|4806.33|4806.21|4806.21|4806.33|4806.33|4805.93|4805.93|0
1607011610000|2020-12-03 16:06:50|4805.52|4805.52|4805.16|4805.16|4805.52|4805.52|4805.16|4805.16|0
1607011620000|2020-12-03 16:07:00|4804.47|4804.47|4804.14|4804.14|4804.83|4804.83|4804.06|4804.06|0
1607011630000|2020-12-03 16:07:10|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|0
1607011670000|2020-12-03 16:07:50|4804.69|4804.69|4804.29|4804.29|4804.69|4804.69|4804.29|4804.29|0
1607011710000|2020-12-03 16:08:30|4804.46|4804.46|4804.96|4804.96|4804.96|4804.96|4804.27|4804.27|0
1607011740000|2020-12-03 16:09:00|4804.8|4804.8|4804.71|4804.71|4804.8|4804.8|4804.71|4804.71|0
1607011750000|2020-12-03 16:09:10|4804.03|4804.03|4803.34|4803.34|4804.03|4804.03|4803.34|4803.34|0
1607011760000|2020-12-03 16:09:20|4803.07|4803.07|4803.97|4803.97|4803.97|4803.97|4803.07|4803.07|0
1607011770000|2020-12-03 16:09:30|4804.66|4804.66|4804.66|4804.66|4804.66|4804.66|4804.66|4804.66|0
1607011780000|2020-12-03 16:09:40|4803.97|4803.97|4804.15|4804.15|4804.15|4804.15|4803.97|4803.97|0
1607011800000|2020-12-03 16:10:00|4804.69|4804.69|4806.85|4806.85|4806.85|4806.85|4804.69|4804.69|0
1607011810000|2020-12-03 16:10:10|4806.97|4806.97|4806.97|4806.97|4806.97|4806.97|4806.97|4806.97|0
1607011820000|2020-12-03 16:10:20|4807.2|4807.2|4806.6|4806.6|4807.29|4807.29|4806.6|4806.6|0
1607011830000|2020-12-03 16:10:30|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|0
1607011840000|2020-12-03 16:10:40|4806.89|4806.89|4807.14|4807.14|4807.24|4807.24|4806.83|4806.83|0
1607011850000|2020-12-03 16:10:50|4807.28|4807.28|4807.14|4807.14|4807.28|4807.28|4807.14|4807.14|0
1607011860000|2020-12-03 16:11:00|4807.01|4807.01|4805.84|4805.84|4807.01|4807.01|4805.84|4805.84|0
1607011870000|2020-12-03 16:11:10|4805.71|4805.71|4805.71|4805.71|4805.71|4805.71|4805.71|4805.71|0
1607011880000|2020-12-03 16:11:20|4804.33|4804.33|4802.98|4802.98|4804.33|4804.33|4801.6|4801.6|0
1607011890000|2020-12-03 16:11:30|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|0
1607011910000|2020-12-03 16:11:50|4803.83|4803.83|4803.95|4803.95|4803.95|4803.95|4803.83|4803.83|0
1607011920000|2020-12-03 16:12:00|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|0
1607011930000|2020-12-03 16:12:10|4804.5|4804.5|4805.27|4805.27|4805.27|4805.27|4803.81|4803.81|0
1607011940000|2020-12-03 16:12:20|4805.35|4805.35|4805.35|4805.35|4805.41|4805.41|4805.35|4805.35|0
1607011950000|2020-12-03 16:12:30|4803.74|4803.74|4803.06|4803.06|4803.74|4803.74|4803.06|4803.06|0
1607011960000|2020-12-03 16:12:40|4803.74|4803.74|4804.7|4804.7|4804.7|4804.7|4803.74|4803.74|0
1607011970000|2020-12-03 16:12:50|4805.39|4805.39|4805.39|4805.39|4805.39|4805.39|4805.39|4805.39|0
1607011980000|2020-12-03 16:13:00|4805.62|4805.62|4805.56|4805.56|4805.62|4805.62|4805.56|4805.56|0
1607011990000|2020-12-03 16:13:10|4805.7|4805.7|4805.96|4805.96|4805.96|4805.96|4805.7|4805.7|0
1607012000000|2020-12-03 16:13:20|4805.64|4805.64|4805.91|4805.91|4805.91|4805.91|4805.64|4805.64|0
1607012010000|2020-12-03 16:13:30|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|4805.77|0
1607012020000|2020-12-03 16:13:40|4805.83|4805.83|4805.83|4805.83|4805.83|4805.83|4805.83|4805.83|0
1607012030000|2020-12-03 16:13:50|4805.96|4805.96|4806.1|4806.1|4806.1|4806.1|4805.96|4805.96|0
1607012040000|2020-12-03 16:14:00|4806.18|4806.18|4806.13|4806.13|4806.18|4806.18|4806.12|4806.12|0
1607012050000|2020-12-03 16:14:10|4806.82|4806.82|4806.68|4806.68|4806.92|4806.92|4806.68|4806.68|0
1607012070000|2020-12-03 16:14:30|4805.99|4805.99|4805.99|4805.99|4805.99|4805.99|4805.99|4805.99|0
1607012090000|2020-12-03 16:14:50|4806.68|4806.68|4806.68|4806.68|4807.37|4807.37|4806.68|4806.68|0
1607012110000|2020-12-03 16:15:10|4806.74|4806.74|4806.97|4806.97|4806.97|4806.97|4806.74|4806.74|0
1607012140000|2020-12-03 16:15:40|4806.29|4806.29|4805.6|4805.6|4806.29|4806.29|4805.6|4805.6|0
1607012150000|2020-12-03 16:15:50|4805.54|4805.54|4805.83|4805.83|4805.83|4805.83|4805.31|4805.31|0
1607012170000|2020-12-03 16:16:10|4805.77|4805.77|4805.64|4805.64|4805.77|4805.77|4805.64|4805.64|0
1607012200000|2020-12-03 16:16:40|4805.58|4805.58|4805.52|4805.52|4805.58|4805.58|4805.52|4805.52|0
1607012210000|2020-12-03 16:16:50|4805.29|4805.29|4805.52|4805.52|4805.52|4805.52|4805.29|4805.29|0
1607012230000|2020-12-03 16:17:10|4805.36|4805.36|4804.48|4804.48|4805.36|4805.36|4804.32|4804.32|0
1607012240000|2020-12-03 16:17:20|4804.26|4804.26|4804.14|4804.14|4804.26|4804.26|4804.14|4804.14|0
1607012260000|2020-12-03 16:17:40|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|4804.26|0
1607012280000|2020-12-03 16:18:00|4804.52|4804.52|4804.74|4804.74|4804.74|4804.74|4804.52|4804.52|0
1607012290000|2020-12-03 16:18:10|4805.43|4805.43|4805.66|4805.66|4805.66|4805.66|4805.43|4805.43|0
1607012300000|2020-12-03 16:18:20|4805.79|4805.79|4805.66|4805.66|4805.79|4805.79|4805.66|4805.66|0
1607012330000|2020-12-03 16:18:50|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|0
1607012360000|2020-12-03 16:19:20|4805.82|4805.82|4805.69|4805.69|4805.82|4805.82|4805.69|4805.69|0
1607012370000|2020-12-03 16:19:30|4805.82|4805.82|4805.5|4805.5|4805.82|4805.82|4805.5|4805.5|0
1607012390000|2020-12-03 16:19:50|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|4805.37|0
1607012400000|2020-12-03 16:20:00|4805.49|4805.49|4805.6|4805.6|4805.6|4805.6|4805.49|4805.49|0
1607012430000|2020-12-03 16:20:30|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|4805.54|0
1607012440000|2020-12-03 16:20:40|4805.68|4805.68|4805.94|4805.94|4805.94|4805.94|4805.6|4805.6|0
1607012460000|2020-12-03 16:21:00|4806.06|4806.06|4806.41|4806.41|4806.46|4806.46|4806.06|4806.06|0
1607012470000|2020-12-03 16:21:10|4806.29|4806.29|4806.21|4806.21|4806.29|4806.29|4806.21|4806.21|0
1607012480000|2020-12-03 16:21:20|4806.44|4806.44|4806.27|4806.27|4806.44|4806.44|4806.27|4806.27|0
1607012490000|2020-12-03 16:21:30|4806.21|4806.21|4805.85|4805.85|4806.21|4806.21|4805.85|4805.85|0
1607012500000|2020-12-03 16:21:40|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|0
1607012520000|2020-12-03 16:22:00|4806.7|4806.7|4807.9|4807.9|4807.9|4807.9|4806.7|4806.7|0
1607012530000|2020-12-03 16:22:10|4807.84|4807.84|4807.84|4807.84|4807.84|4807.84|4807.84|4807.84|0
1607012540000|2020-12-03 16:22:20|4807.57|4807.57|4807.57|4807.57|4807.57|4807.57|4807.57|4807.57|0
1607012550000|2020-12-03 16:22:30|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|0
1607012570000|2020-12-03 16:22:50|4807|4807|4807|4807|4807|4807|4807|4807|0
1607012580000|2020-12-03 16:23:00|4806.94|4806.94|4807.09|4807.09|4807.09|4807.09|4806.86|4806.86|0
1607012600000|2020-12-03 16:23:20|4806.86|4806.86|4806.73|4806.73|4806.86|4806.86|4806.73|4806.73|0
1607012610000|2020-12-03 16:23:30|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|0
1607012620000|2020-12-03 16:23:40|4805.35|4805.35|4804.69|4804.69|4805.35|4805.35|4804.69|4804.69|0
1607012630000|2020-12-03 16:23:50|4805.38|4805.38|4805.27|4805.27|4805.38|4805.38|4805.27|4805.27|0
1607012640000|2020-12-03 16:24:00|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|4804.58|0
1607012650000|2020-12-03 16:24:10|4804.5|4804.5|4804.5|4804.5|4804.5|4804.5|4804.5|4804.5|0
1607012670000|2020-12-03 16:24:30|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|0
1607012680000|2020-12-03 16:24:40|4805.07|4805.07|4804.67|4804.67|4805.07|4805.07|4804.38|4804.38|0
1607012690000|2020-12-03 16:24:50|4804.61|4804.61|4804.88|4804.88|4804.88|4804.88|4804.61|4804.61|0
1607012700000|2020-12-03 16:25:00|4804.77|4804.77|4804.63|4804.63|4804.77|4804.77|4804.63|4804.63|0
1607012710000|2020-12-03 16:25:10|4804.69|4804.69|4804.77|4804.77|4804.77|4804.77|4804.08|4804.08|0
1607012720000|2020-12-03 16:25:20|4804.69|4804.69|4804.61|4804.61|4805.11|4805.11|4804.36|4804.36|0
1607012730000|2020-12-03 16:25:30|4804.53|4804.53|4804.53|4804.53|4804.53|4804.53|4804.53|4804.53|0
1607012740000|2020-12-03 16:25:40|4804.41|4804.41|4804.55|4804.55|4804.55|4804.55|4804.41|4804.41|0
1607012750000|2020-12-03 16:25:50|4804.43|4804.43|4804.57|4804.57|4804.97|4804.97|4804.43|4804.43|0
1607012760000|2020-12-03 16:26:00|4804.49|4804.49|4804.62|4804.62|4804.62|4804.62|4804.49|4804.49|0
1607012780000|2020-12-03 16:26:20|4803.38|4803.38|4802.14|4802.14|4804.89|4804.89|4802.14|4802.14|0
1607012790000|2020-12-03 16:26:30|4802|4802|4801.56|4801.56|4802|4802|4801.32|4801.32|0
1607012800000|2020-12-03 16:26:40|4802.25|4802.25|4803.79|4803.79|4803.79|4803.79|4802.25|4802.25|0
1607012810000|2020-12-03 16:26:50|4803.85|4803.85|4803.85|4803.85|4803.85|4803.85|4803.85|4803.85|0
1607012820000|2020-12-03 16:27:00|4804.54|4804.54|4804.77|4804.77|4804.77|4804.77|4804.54|4804.54|0
1607012840000|2020-12-03 16:27:20|4804.83|4804.83|4805.11|4805.11|4805.11|4805.11|4804.14|4804.14|0
1607012850000|2020-12-03 16:27:30|4804.87|4804.87|4804.76|4804.76|4804.87|4804.87|4804.6|4804.6|0
1607012860000|2020-12-03 16:27:40|4804.43|4804.43|4805.25|4805.25|4805.57|4805.57|4804.43|4804.43|0
1607012870000|2020-12-03 16:27:50|4805.13|4805.13|4805.13|4805.13|4805.13|4805.13|4805.13|4805.13|0
1607012880000|2020-12-03 16:28:00|4804.88|4804.88|4805.19|4805.19|4805.19|4805.19|4804.88|4804.88|0
1607012890000|2020-12-03 16:28:10|4805.25|4805.25|4805.17|4805.17|4805.25|4805.25|4805.17|4805.17|0
1607012900000|2020-12-03 16:28:20|4805.4|4805.4|4805.46|4805.46|4805.46|4805.46|4805.4|4805.4|0
1607012910000|2020-12-03 16:28:30|4805.32|4805.32|4803.86|4803.86|4805.32|4805.32|4803.86|4803.86|0
1607012920000|2020-12-03 16:28:40|4803.74|4803.74|4804.02|4804.02|4804.02|4804.02|4803.74|4803.74|0
1607012930000|2020-12-03 16:28:50|4803.78|4803.78|4803.85|4803.85|4803.85|4803.85|4803.65|4803.65|0
1607012940000|2020-12-03 16:29:00|4803.93|4803.93|4804.5|4804.5|4804.64|4804.64|4803.55|4803.55|0
1607012950000|2020-12-03 16:29:10|4804.73|4804.73|4805.17|4805.17|4805.17|4805.17|4804.73|4804.73|0
1607012960000|2020-12-03 16:29:20|4805.25|4805.25|4805.11|4805.11|4805.25|4805.25|4805.11|4805.11|0
1607012970000|2020-12-03 16:29:30|4805.25|4805.25|4803.31|4803.31|4805.65|4805.65|4803.31|4803.31|0
1607012980000|2020-12-03 16:29:40|4803.18|4803.18|4803.49|4803.49|4804.87|4804.87|4803.18|4803.18|0
1607012990000|2020-12-03 16:29:50|4803.72|4803.72|4802.59|4802.59|4803.72|4803.72|4802.59|4802.59|0
1607069700000|2020-12-04 08:15:00|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|4806.75|0
1607069710000|2020-12-04 08:15:10|4807.12|4807.12|4808.76|4808.76|4808.76|4808.76|4806.65|4806.65|0
1607069720000|2020-12-04 08:15:20|4808.51|4808.51|4805.99|4805.99|4808.51|4808.51|4805.19|4805.19|0
1607069730000|2020-12-04 08:15:30|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|0
1607069740000|2020-12-04 08:15:40|4806.92|4806.92|4807.17|4807.17|4807.17|4807.17|4806.92|4806.92|0
1607069750000|2020-12-04 08:15:50|4807.4|4807.4|4806.62|4806.62|4807.4|4807.4|4806.46|4806.46|0
1607069760000|2020-12-04 08:16:00|4806.85|4806.85|4805.75|4805.75|4807.12|4807.12|4805.75|4805.75|0
1607069770000|2020-12-04 08:16:10|4805.06|4805.06|4804.21|4804.21|4805.06|4805.06|4804.21|4804.21|0
1607069780000|2020-12-04 08:16:20|4804.89|4804.89|4805.8|4805.8|4806.5|4806.5|4804.89|4804.89|0
1607069790000|2020-12-04 08:16:30|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|0
1607069810000|2020-12-04 08:16:50|4805.31|4805.31|4806.14|4806.14|4806.14|4806.14|4805.31|4805.31|0
1607069830000|2020-12-04 08:17:10|4805.68|4805.68|4806.6|4806.6|4807.97|4807.97|4805.68|4805.68|0
1607069840000|2020-12-04 08:17:20|4806.33|4806.33|4807.56|4807.56|4807.72|4807.72|4806.33|4806.33|0
1607069850000|2020-12-04 08:17:30|4806.87|4806.87|4806.87|4806.87|4806.87|4806.87|4806.87|4806.87|0
1607069860000|2020-12-04 08:17:40|4807.15|4807.15|4806.47|4806.47|4807.15|4807.15|4806.47|4806.47|0
1607069880000|2020-12-04 08:18:00|4806.69|4806.69|4805.87|4805.87|4806.69|4806.69|4805.87|4805.87|0
1607069890000|2020-12-04 08:18:10|4805.6|4805.6|4803.01|4803.01|4805.6|4805.6|4803.01|4803.01|0
1607069920000|2020-12-04 08:18:40|4804.38|4804.38|4805.07|4805.07|4805.07|4805.07|4804.38|4804.38|0
1607069930000|2020-12-04 08:18:50|4803.69|4803.69|4803.85|4803.85|4805.07|4805.07|4803.69|4803.69|0
1607069940000|2020-12-04 08:19:00|4803.79|4803.79|4804.25|4804.25|4804.36|4804.36|4803.79|4803.79|0
1607069950000|2020-12-04 08:19:10|4803.56|4803.56|4804.51|4804.51|4804.74|4804.74|4803.56|4803.56|0
1607069960000|2020-12-04 08:19:20|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|0
1607069970000|2020-12-04 08:19:30|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1607069980000|2020-12-04 08:19:40|4803.62|4803.62|4802.24|4802.24|4803.62|4803.62|4802.24|4802.24|0
1607069990000|2020-12-04 08:19:50|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|4802.93|0
1607070000000|2020-12-04 08:20:00|4803.56|4803.56|4804.38|4804.38|4804.38|4804.38|4803.56|4803.56|0
1607070010000|2020-12-04 08:20:10|4804.22|4804.22|4804.11|4804.11|4804.38|4804.38|4804.11|4804.11|0
1607070020000|2020-12-04 08:20:20|4803.7|4803.7|4803.7|4803.7|4803.94|4803.94|4803.7|4803.7|0
1607070030000|2020-12-04 08:20:30|4803.82|4803.82|4804.5|4804.5|4804.5|4804.5|4803.82|4803.82|0
1607070040000|2020-12-04 08:20:40|4804.39|4804.39|4805.36|4805.36|4805.77|4805.77|4804.39|4804.39|0
1607070060000|2020-12-04 08:21:00|4805.25|4805.25|4805.73|4805.73|4806.02|4806.02|4805.25|4805.25|0
1607070070000|2020-12-04 08:21:10|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|0
1607070090000|2020-12-04 08:21:30|4806.54|4806.54|4805.16|4805.16|4806.54|4806.54|4805.16|4805.16|0
1607070110000|2020-12-04 08:21:50|4806.54|4806.54|4807.28|4807.28|4807.28|4807.28|4806.54|4806.54|0
1607070130000|2020-12-04 08:22:10|4807.05|4807.05|4806.78|4806.78|4807.05|4807.05|4806.78|4806.78|0
1607070140000|2020-12-04 08:22:20|4807.18|4807.18|4807.24|4807.24|4807.24|4807.24|4807.18|4807.18|0
1607070150000|2020-12-04 08:22:30|4806.96|4806.96|4806.2|4806.2|4806.96|4806.96|4806.2|4806.2|0
1607070170000|2020-12-04 08:22:50|4806.48|4806.48|4804.02|4804.02|4806.48|4806.48|4803.75|4803.75|0
1607070180000|2020-12-04 08:23:00|4804.85|4804.85|4804.22|4804.22|4805.12|4805.12|4804.22|4804.22|0
1607070190000|2020-12-04 08:23:10|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1607070210000|2020-12-04 08:23:30|4805.6|4805.6|4805.71|4805.71|4805.83|4805.83|4805.6|4805.6|0
1607070220000|2020-12-04 08:23:40|4805.98|4805.98|4806.67|4806.67|4806.67|4806.67|4805.98|4805.98|0
1607070230000|2020-12-04 08:23:50|4808.04|4808.04|4808.04|4808.04|4808.04|4808.04|4808.04|4808.04|0
1607070240000|2020-12-04 08:24:00|4807.35|4807.35|4808.73|4808.73|4808.73|4808.73|4807.35|4807.35|0
1607070260000|2020-12-04 08:24:20|4808.98|4808.98|4807.6|4807.6|4808.98|4808.98|4807.6|4807.6|0
1607070270000|2020-12-04 08:24:30|4807.35|4807.35|4806.84|4806.84|4807.6|4807.6|4806.84|4806.84|0
1607070280000|2020-12-04 08:24:40|4806.67|4806.67|4806.67|4806.67|4806.67|4806.67|4806.67|4806.67|0
1607070300000|2020-12-04 08:25:00|4807.01|4807.01|4807.71|4807.71|4807.71|4807.71|4807.01|4807.01|0
1607070310000|2020-12-04 08:25:10|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|0
1607070340000|2020-12-04 08:25:40|4807.27|4807.27|4807.96|4807.96|4807.96|4807.96|4807.27|4807.27|0
1607070350000|2020-12-04 08:25:50|4807.27|4807.27|4806.72|4806.72|4807.27|4807.27|4806.58|4806.58|0
1607070360000|2020-12-04 08:26:00|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|4806.63|0
1607070370000|2020-12-04 08:26:10|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|0
1607070410000|2020-12-04 08:26:50|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|4804.99|0
1607070420000|2020-12-04 08:27:00|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|4806.37|0
1607070430000|2020-12-04 08:27:10|4807.05|4807.05|4808.01|4808.01|4809.12|4809.12|4807.05|4807.05|0
1607070440000|2020-12-04 08:27:20|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|0
1607070450000|2020-12-04 08:27:30|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|4808.05|0
1607070470000|2020-12-04 08:27:50|4808.73|4808.73|4808.31|4808.31|4808.73|4808.73|4808.05|4808.05|0
1607070490000|2020-12-04 08:28:10|4808.43|4808.43|4808.43|4808.43|4808.43|4808.43|4808.43|4808.43|0
1607070500000|2020-12-04 08:28:20|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|0
1607070530000|2020-12-04 08:28:50|4808.01|4808.01|4808.14|4808.14|4808.14|4808.14|4808.01|4808.01|0
1607070550000|2020-12-04 08:29:10|4808.03|4808.03|4808.03|4808.03|4808.03|4808.03|4808.03|4808.03|0
1607070560000|2020-12-04 08:29:20|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|4805.28|0
1607070570000|2020-12-04 08:29:30|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|4806.65|0
1607070580000|2020-12-04 08:29:40|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|0
1607070590000|2020-12-04 08:29:50|4808.25|4808.25|4808.96|4808.96|4808.96|4808.96|4808.25|4808.25|0
1607070600000|2020-12-04 08:30:00|4810.34|4810.34|4810.31|4810.31|4810.37|4810.37|4810.2|4810.2|0
1607070610000|2020-12-04 08:30:10|4810.47|4810.47|4809.68|4809.68|4810.47|4810.47|4809.68|4809.68|0
1607070620000|2020-12-04 08:30:20|4808.99|4808.99|4809.26|4809.26|4809.26|4809.26|4808.99|4808.99|0
1607070630000|2020-12-04 08:30:30|4809.13|4809.13|4809.2|4809.2|4809.26|4809.26|4809.13|4809.13|0
1607070640000|2020-12-04 08:30:40|4808.52|4808.52|4809.89|4809.89|4809.89|4809.89|4808.52|4808.52|0
1607070650000|2020-12-04 08:30:50|4810.06|4810.06|4810.06|4810.06|4810.06|4810.06|4810.06|4810.06|0
1607070660000|2020-12-04 08:31:00|4809.97|4809.97|4809.81|4809.81|4809.97|4809.97|4809.81|4809.81|0
1607070670000|2020-12-04 08:31:10|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|4809.12|0
1607070680000|2020-12-04 08:31:20|4808.85|4808.85|4808.03|4808.03|4808.85|4808.85|4808.03|4808.03|0
1607070700000|2020-12-04 08:31:40|4807.63|4807.63|4807.55|4807.55|4807.63|4807.63|4807.55|4807.55|0
1607070710000|2020-12-04 08:31:50|4804.8|4804.8|4803.86|4803.86|4804.8|4804.8|4803.73|4803.73|0
1607070720000|2020-12-04 08:32:00|4803.61|4803.61|4804.36|4804.36|4804.36|4804.36|4803.5|4803.5|0
1607070730000|2020-12-04 08:32:10|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|4804.52|0
1607070740000|2020-12-04 08:32:20|4804.29|4804.29|4804.56|4804.56|4804.56|4804.56|4804.29|4804.29|0
1607070750000|2020-12-04 08:32:30|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|0
1607070760000|2020-12-04 08:32:40|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|4804.24|0
1607070780000|2020-12-04 08:33:00|4804.16|4804.16|4803.91|4803.91|4804.16|4804.16|4803.91|4803.91|0
1607070790000|2020-12-04 08:33:10|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|4804.16|0
1607070820000|2020-12-04 08:33:40|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|0
1607070840000|2020-12-04 08:34:00|4805.53|4805.53|4805.62|4805.62|4805.62|4805.62|4805.53|4805.53|0
1607070850000|2020-12-04 08:34:10|4804.93|4804.93|4804.93|4804.93|4804.93|4804.93|4804.93|4804.93|0
1607070870000|2020-12-04 08:34:30|4804.68|4804.68|4804.01|4804.01|4804.68|4804.68|4804.01|4804.01|0
1607070890000|2020-12-04 08:34:50|4804.15|4804.15|4803.54|4803.54|4804.23|4804.23|4803.54|4803.54|0
1607070900000|2020-12-04 08:35:00|4803.71|4803.71|4803.77|4803.77|4803.77|4803.77|4803.71|4803.71|0
1607070910000|2020-12-04 08:35:10|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|4804.46|0
1607070920000|2020-12-04 08:35:20|4804.63|4804.63|4804|4804|4804.63|4804.63|4804|4804|0
1607070930000|2020-12-04 08:35:30|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|0
1607070950000|2020-12-04 08:35:50|4804.33|4804.33|4804.39|4804.39|4804.39|4804.39|4804.33|4804.33|0
1607070960000|2020-12-04 08:36:00|4805.08|4805.08|4804.78|4804.78|4805.19|4805.19|4804.78|4804.78|0
1607070970000|2020-12-04 08:36:10|4804.61|4804.61|4804.61|4804.61|4804.61|4804.61|4804.61|4804.61|0
1607070980000|2020-12-04 08:36:20|4803.93|4803.93|4803.5|4803.5|4803.93|4803.93|4803.5|4803.5|0
1607070990000|2020-12-04 08:36:30|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|0
1607071000000|2020-12-04 08:36:40|4803.56|4803.56|4800.83|4800.83|4803.56|4803.56|4800.83|4800.83|0
1607071010000|2020-12-04 08:36:50|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|0
1607071020000|2020-12-04 08:37:00|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|0
1607071060000|2020-12-04 08:37:40|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|0
1607071080000|2020-12-04 08:38:00|4799.46|4799.46|4799.4|4799.4|4799.46|4799.46|4799.4|4799.4|0
1607071100000|2020-12-04 08:38:20|4799.93|4799.93|4800.22|4800.22|4800.22|4800.22|4799.93|4799.93|0
1607071110000|2020-12-04 08:38:30|4799.93|4799.93|4801.94|4801.94|4801.94|4801.94|4799.88|4799.88|0
1607071150000|2020-12-04 08:39:10|4801.88|4801.88|4802.45|4802.45|4802.69|4802.69|4801.88|4801.88|0
1607071160000|2020-12-04 08:39:20|4802.33|4802.33|4802.17|4802.17|4802.39|4802.39|4802.17|4802.17|0
1607071170000|2020-12-04 08:39:30|4802.11|4802.11|4800.05|4800.05|4802.11|4802.11|4800.05|4800.05|0
1607071180000|2020-12-04 08:39:40|4801.42|4801.42|4800.74|4800.74|4802.11|4802.11|4800.74|4800.74|0
1607071200000|2020-12-04 08:40:00|4801.2|4801.2|4801.89|4801.89|4801.89|4801.89|4801.2|4801.2|0
1607071220000|2020-12-04 08:40:20|4802.02|4802.02|4802.93|4802.93|4802.93|4802.93|4802.02|4802.02|0
1607071230000|2020-12-04 08:40:30|4803.05|4803.05|4801.62|4801.62|4803.05|4803.05|4801.62|4801.62|0
1607071240000|2020-12-04 08:40:40|4802.3|4802.3|4802.54|4802.54|4802.54|4802.54|4802.3|4802.3|0
1607071270000|2020-12-04 08:41:10|4802.77|4802.77|4802.08|4802.08|4802.77|4802.77|4802.08|4802.08|0
1607071280000|2020-12-04 08:41:20|4801.68|4801.68|4800.04|4800.04|4801.68|4801.68|4800.04|4800.04|0
1607071290000|2020-12-04 08:41:30|4800.44|4800.44|4800.04|4800.04|4800.44|4800.44|4800.04|4800.04|0
1607071300000|2020-12-04 08:41:40|4799.81|4799.81|4799.73|4799.73|4800.41|4800.41|4799.04|4799.04|0
1607071330000|2020-12-04 08:42:10|4800.07|4800.07|4800.13|4800.13|4800.13|4800.13|4800.07|4800.07|0
1607071350000|2020-12-04 08:42:30|4799.73|4799.73|4798.9|4798.9|4799.73|4799.73|4798.9|4798.9|0
1607071360000|2020-12-04 08:42:40|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|0
1607071380000|2020-12-04 08:43:00|4799.86|4799.86|4799.17|4799.17|4799.86|4799.86|4799.17|4799.17|0
1607071400000|2020-12-04 08:43:20|4798.48|4798.48|4798.35|4798.35|4798.48|4798.48|4798.22|4798.22|0
1607071430000|2020-12-04 08:43:50|4799.04|4799.04|4800.46|4800.46|4800.46|4800.46|4799.04|4799.04|0
1607071450000|2020-12-04 08:44:10|4801.14|4801.14|4801.18|4801.18|4801.18|4801.18|4800.91|4800.91|0
1607071470000|2020-12-04 08:44:30|4800.78|4800.78|4800.33|4800.33|4800.78|4800.78|4800.09|4800.09|0
1607071480000|2020-12-04 08:44:40|4801.02|4801.02|4801.19|4801.19|4801.19|4801.19|4801.02|4801.02|0
1607071490000|2020-12-04 08:44:50|4801.42|4801.42|4801.88|4801.88|4801.88|4801.88|4801.42|4801.42|0
1607071500000|2020-12-04 08:45:00|4801.61|4801.61|4800.5|4800.5|4801.61|4801.61|4800.5|4800.5|0
1607071510000|2020-12-04 08:45:10|4800.58|4800.58|4800.58|4800.58|4800.58|4800.58|4800.58|4800.58|0
1607071530000|2020-12-04 08:45:30|4800.81|4800.81|4797.42|4797.42|4800.81|4800.81|4797.42|4797.42|0
1607071540000|2020-12-04 08:45:40|4797.26|4797.26|4797.18|4797.18|4797.26|4797.26|4797.1|4797.1|0
1607071550000|2020-12-04 08:45:50|4797.42|4797.42|4798.55|4798.55|4798.8|4798.8|4797.42|4797.42|0
1607071560000|2020-12-04 08:46:00|4798.32|4798.32|4798.43|4798.43|4798.6|4798.6|4798.32|4798.32|0
1607071570000|2020-12-04 08:46:10|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|0
1607071580000|2020-12-04 08:46:20|4798.66|4798.66|4798.66|4798.66|4798.66|4798.66|4798.66|4798.66|0
1607071600000|2020-12-04 08:46:40|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|0
1607071610000|2020-12-04 08:46:50|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|0
1607071620000|2020-12-04 08:47:00|4799.29|4799.29|4798.6|4798.6|4799.29|4799.29|4798.6|4798.6|0
1607071630000|2020-12-04 08:47:10|4798.44|4798.44|4798.27|4798.27|4798.44|4798.44|4798.11|4798.11|0
1607071640000|2020-12-04 08:47:20|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|0
1607071650000|2020-12-04 08:47:30|4796.5|4796.5|4795.81|4795.81|4796.5|4796.5|4795.81|4795.81|0
1607071660000|2020-12-04 08:47:40|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|0
1607071670000|2020-12-04 08:47:50|4795.51|4795.51|4794.63|4794.63|4795.51|4795.51|4793.77|4793.77|0
1607071680000|2020-12-04 08:48:00|4793.6|4793.6|4792.91|4792.91|4793.6|4793.6|4792.91|4792.91|0
1607071690000|2020-12-04 08:48:10|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|4793.6|0
1607071700000|2020-12-04 08:48:20|4793.85|4793.85|4793.16|4793.16|4793.85|4793.85|4793.16|4793.16|0
1607071720000|2020-12-04 08:48:40|4792.54|4792.54|4792.54|4792.54|4792.54|4792.54|4792.54|4792.54|0
1607071730000|2020-12-04 08:48:50|4792.94|4792.94|4792.86|4792.86|4792.94|4792.94|4792.86|4792.86|0
1607071740000|2020-12-04 08:49:00|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|0
1607071750000|2020-12-04 08:49:10|4792.59|4792.59|4792.86|4792.86|4792.86|4792.86|4792.59|4792.59|0
1607071760000|2020-12-04 08:49:20|4793.02|4793.02|4793.02|4793.02|4793.02|4793.02|4793.02|4793.02|0
1607071780000|2020-12-04 08:49:40|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1607071790000|2020-12-04 08:49:50|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|4792.05|0
1607071800000|2020-12-04 08:50:00|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|0
1607071820000|2020-12-04 08:50:20|4792.01|4792.01|4792.01|4792.01|4792.01|4792.01|4792.01|4792.01|0
1607071830000|2020-12-04 08:50:30|4791.48|4791.48|4790.84|4790.84|4791.48|4791.48|4790.84|4790.84|0
1607071840000|2020-12-04 08:50:40|4790.44|4790.44|4789.5|4789.5|4790.44|4790.44|4789.5|4789.5|0
1607071850000|2020-12-04 08:50:50|4789.44|4789.44|4789.77|4789.77|4789.77|4789.77|4789.44|4789.44|0
1607071860000|2020-12-04 08:51:00|4789.24|4789.24|4789.16|4789.16|4789.24|4789.24|4789.16|4789.16|0
1607071870000|2020-12-04 08:51:10|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|4789.24|0
1607071890000|2020-12-04 08:51:30|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|0
1607071900000|2020-12-04 08:51:40|4789.79|4789.79|4791.3|4791.3|4791.3|4791.3|4789.79|4789.79|0
1607071910000|2020-12-04 08:51:50|4791.53|4791.53|4791.45|4791.45|4791.62|4791.62|4791.45|4791.45|0
1607071920000|2020-12-04 08:52:00|4792.14|4792.14|4791.45|4791.45|4792.14|4792.14|4791.45|4791.45|0
1607071930000|2020-12-04 08:52:10|4791|4791|4791|4791|4791|4791|4791|4791|0
1607071940000|2020-12-04 08:52:20|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|0
1607071960000|2020-12-04 08:52:40|4791.01|4791.01|4790.09|4790.09|4791.01|4791.01|4790.09|4790.09|0
1607071970000|2020-12-04 08:52:50|4789.4|4789.4|4788.63|4788.63|4789.4|4789.4|4788.63|4788.63|0
1607071980000|2020-12-04 08:53:00|4788.9|4788.9|4788.9|4788.9|4788.9|4788.9|4788.9|4788.9|0
1607071990000|2020-12-04 08:53:10|4789.45|4789.45|4789.32|4789.32|4789.45|4789.45|4789.32|4789.32|0
1607072000000|2020-12-04 08:53:20|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|0
1607072010000|2020-12-04 08:53:30|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|4790.75|0
1607072040000|2020-12-04 08:54:00|4791.15|4791.15|4791.27|4791.27|4791.52|4791.52|4791.15|4791.15|0
1607072050000|2020-12-04 08:54:10|4791.75|4791.75|4792.71|4792.71|4792.71|4792.71|4791.75|4791.75|0
1607072060000|2020-12-04 08:54:20|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|0
1607072080000|2020-12-04 08:54:40|4793.4|4793.4|4792.71|4792.71|4794.08|4794.08|4792.71|4792.71|0
1607072090000|2020-12-04 08:54:50|4793.4|4793.4|4793.4|4793.4|4793.4|4793.4|4793.4|4793.4|0
1607072100000|2020-12-04 08:55:00|4793.31|4793.31|4794|4794|4794|4794|4793.31|4793.31|0
1607072130000|2020-12-04 08:55:30|4794.12|4794.12|4794.03|4794.03|4794.12|4794.12|4794.03|4794.03|0
1607072140000|2020-12-04 08:55:40|4793.35|4793.35|4793.35|4793.35|4793.35|4793.35|4793.35|4793.35|0
1607072150000|2020-12-04 08:55:50|4793.48|4793.48|4794.72|4794.72|4794.85|4794.85|4793.48|4793.48|0
1607072160000|2020-12-04 08:56:00|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|0
1607072170000|2020-12-04 08:56:10|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|0
1607072200000|2020-12-04 08:56:40|4792.73|4792.73|4792.78|4792.78|4792.78|4792.78|4792.73|4792.73|0
1607072210000|2020-12-04 08:56:50|4792.92|4792.92|4792.36|4792.36|4792.92|4792.92|4792.36|4792.36|0
1607072220000|2020-12-04 08:57:00|4791.67|4791.67|4791.56|4791.56|4791.67|4791.67|4791.56|4791.56|0
1607072250000|2020-12-04 08:57:30|4791.31|4791.31|4790.71|4790.71|4791.39|4791.39|4790.71|4790.71|0
1607072260000|2020-12-04 08:57:40|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|4790.65|0
1607072270000|2020-12-04 08:57:50|4791.34|4791.34|4791.2|4791.2|4791.34|4791.34|4791.2|4791.2|0
1607072280000|2020-12-04 08:58:00|4791.89|4791.89|4792.58|4792.58|4792.58|4792.58|4791.89|4791.89|0
1607072300000|2020-12-04 08:58:20|4794.9|4794.9|4795.65|4795.65|4796.12|4796.12|4794.9|4794.9|0
1607072310000|2020-12-04 08:58:30|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|0
1607072320000|2020-12-04 08:58:40|4795.17|4795.17|4794.94|4794.94|4795.17|4795.17|4794.94|4794.94|0
1607072330000|2020-12-04 08:58:50|4794.86|4794.86|4793.53|4793.53|4794.86|4794.86|4793.38|4793.38|0
1607072360000|2020-12-04 08:59:20|4793.76|4793.76|4793.71|4793.71|4793.76|4793.76|4793.71|4793.71|0
1607072370000|2020-12-04 08:59:30|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|0
1607072380000|2020-12-04 08:59:40|4792.9|4792.9|4792.67|4792.67|4793.59|4793.59|4792.67|4792.67|0
1607072390000|2020-12-04 08:59:50|4792.5|4792.5|4792.5|4792.5|4792.5|4792.5|4792.5|4792.5|0
1607072400000|2020-12-04 09:00:00|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1607072410000|2020-12-04 09:00:10|4793.1|4793.1|4792.69|4792.69|4793.1|4793.1|4792.69|4792.69|0
1607072420000|2020-12-04 09:00:20|4793.38|4793.38|4793.38|4793.38|4793.38|4793.38|4793.38|4793.38|0
1607072430000|2020-12-04 09:00:30|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1607072450000|2020-12-04 09:00:50|4794.76|4794.76|4791.15|4791.15|4794.76|4794.76|4791.15|4791.15|0
1607072460000|2020-12-04 09:01:00|4790.87|4790.87|4790.69|4790.69|4790.87|4790.87|4790.69|4790.69|0
1607072470000|2020-12-04 09:01:10|4790.47|4790.47|4789.78|4789.78|4790.47|4790.47|4789.09|4789.09|0
1607072480000|2020-12-04 09:01:20|4790.47|4790.47|4789.78|4789.78|4790.47|4790.47|4789.78|4789.78|0
1607072490000|2020-12-04 09:01:30|4790.12|4790.12|4790.29|4790.29|4790.29|4790.29|4790.12|4790.12|0
1607072510000|2020-12-04 09:01:50|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|4790.37|0
1607072520000|2020-12-04 09:02:00|4789.97|4789.97|4790.89|4790.89|4790.89|4790.89|4789.97|4789.97|0
1607072530000|2020-12-04 09:02:10|4790.43|4790.43|4790.55|4790.55|4790.55|4790.55|4790.43|4790.43|0
1607072540000|2020-12-04 09:02:20|4790.46|4790.46|4791.23|4791.23|4791.23|4791.23|4790.46|4790.46|0
1607072560000|2020-12-04 09:02:40|4790.55|4790.55|4790.31|4790.31|4790.55|4790.55|4790.31|4790.31|0
1607072570000|2020-12-04 09:02:50|4790.08|4790.08|4790.08|4790.08|4790.08|4790.08|4790.08|4790.08|0
1607072580000|2020-12-04 09:03:00|4790|4790|4790|4790|4790|4790|4790|4790|0
1607072590000|2020-12-04 09:03:10|4789.76|4789.76|4789.08|4789.08|4789.76|4789.76|4789.08|4789.08|0
1607072600000|2020-12-04 09:03:20|4789.4|4789.4|4789.4|4789.4|4789.4|4789.4|4789.4|4789.4|0
1607072620000|2020-12-04 09:03:40|4790.78|4790.78|4785.1|4785.1|4790.78|4790.78|4785.1|4785.1|0
1607072630000|2020-12-04 09:03:50|4784.87|4784.87|4784.87|4784.87|4784.87|4784.87|4784.87|4784.87|0
1607072650000|2020-12-04 09:04:10|4785|4785|4785|4785|4785|4785|4785|4785|0
1607072660000|2020-12-04 09:04:20|4785.29|4785.29|4785.29|4785.29|4785.29|4785.29|4785.29|4785.29|0
1607072670000|2020-12-04 09:04:30|4785.52|4785.52|4786.16|4786.16|4786.16|4786.16|4785.52|4785.52|0
1607072680000|2020-12-04 09:04:40|4786.84|4786.84|4787.39|4787.39|4787.5|4787.5|4786.62|4786.62|0
1607072690000|2020-12-04 09:04:50|4788.07|4788.07|4788.3|4788.3|4788.3|4788.3|4788.07|4788.07|0
1607072710000|2020-12-04 09:05:10|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|0
1607072740000|2020-12-04 09:05:40|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|0
1607072750000|2020-12-04 09:05:50|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|4788.23|0
1607072760000|2020-12-04 09:06:00|4788.32|4788.32|4786.94|4786.94|4788.32|4788.32|4786.94|4786.94|0
1607072770000|2020-12-04 09:06:10|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|0
1607072840000|2020-12-04 09:07:20|4787.69|4787.69|4787|4787|4787.69|4787.69|4787|4787|0
1607072850000|2020-12-04 09:07:30|4786.88|4786.88|4786.43|4786.43|4786.88|4786.88|4786.43|4786.43|0
1607072860000|2020-12-04 09:07:40|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|0
1607072910000|2020-12-04 09:08:30|4786.66|4786.66|4786.43|4786.43|4786.66|4786.66|4786.43|4786.43|0
1607072920000|2020-12-04 09:08:40|4786.34|4786.34|4784.19|4784.19|4786.34|4786.34|4784.19|4784.19|0
1607072940000|2020-12-04 09:09:00|4783.91|4783.91|4783.91|4783.91|4784.6|4784.6|4783.91|4783.91|0
1607072950000|2020-12-04 09:09:10|4783.77|4783.77|4783.83|4783.83|4783.83|4783.83|4783.6|4783.6|0
1607072960000|2020-12-04 09:09:20|4785.21|4785.21|4786.75|4786.75|4786.75|4786.75|4785.21|4785.21|0
1607072970000|2020-12-04 09:09:30|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|0
1607073000000|2020-12-04 09:10:00|4786.3|4786.3|4786.3|4786.3|4786.3|4786.3|4786.3|4786.3|0
1607073010000|2020-12-04 09:10:10|4786.07|4786.07|4786.07|4786.07|4786.07|4786.07|4786.07|4786.07|0
1607073020000|2020-12-04 09:10:20|4786.29|4786.29|4784.92|4784.92|4786.29|4786.29|4784.92|4784.92|0
1607073050000|2020-12-04 09:10:50|4785.61|4785.61|4786.29|4786.29|4786.29|4786.29|4785.61|4785.61|0
1607073070000|2020-12-04 09:11:10|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|0
1607073080000|2020-12-04 09:11:20|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1607073090000|2020-12-04 09:11:30|4787.52|4787.52|4790.1|4790.1|4790.1|4790.1|4787.52|4787.52|0
1607073100000|2020-12-04 09:11:40|4789.94|4789.94|4790.71|4790.71|4790.71|4790.71|4789.94|4789.94|0
1607073110000|2020-12-04 09:11:50|4791.39|4791.39|4792.77|4792.77|4792.77|4792.77|4791.39|4791.39|0
1607073120000|2020-12-04 09:12:00|4792.64|4792.64|4792.64|4792.64|4792.64|4792.64|4792.64|4792.64|0
1607073130000|2020-12-04 09:12:10|4792.86|4792.86|4793.69|4793.69|4793.69|4793.69|4792.86|4792.86|0
1607073140000|2020-12-04 09:12:20|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|0
1607073150000|2020-12-04 09:12:30|4794.07|4794.07|4793.98|4793.98|4794.07|4794.07|4793.98|4793.98|0
1607073160000|2020-12-04 09:12:40|4794.15|4794.15|4794.23|4794.23|4794.23|4794.23|4794.15|4794.15|0
1607073170000|2020-12-04 09:12:50|4794|4794|4794|4794|4794|4794|4794|4794|0
1607073180000|2020-12-04 09:13:00|4791.25|4791.25|4789.78|4789.78|4791.25|4791.25|4789.02|4789.02|0
1607073190000|2020-12-04 09:13:10|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|4789.44|0
1607073210000|2020-12-04 09:13:30|4789.67|4789.67|4789.81|4789.81|4789.81|4789.81|4789.67|4789.67|0
1607073220000|2020-12-04 09:13:40|4790.05|4790.05|4791.43|4791.43|4791.43|4791.43|4790.05|4790.05|0
1607073250000|2020-12-04 09:14:10|4792.11|4792.11|4792.8|4792.8|4792.8|4792.8|4792.11|4792.11|0
1607073280000|2020-12-04 09:14:40|4792.86|4792.86|4792.86|4792.86|4792.86|4792.86|4792.86|4792.86|0
1607073290000|2020-12-04 09:14:50|4792.75|4792.75|4792.69|4792.69|4792.75|4792.75|4792.69|4792.69|0
1607073300000|2020-12-04 09:15:00|4792.77|4792.77|4792.08|4792.08|4792.77|4792.77|4792.08|4792.08|0
1607073320000|2020-12-04 09:15:20|4792.77|4792.77|4793.46|4793.46|4793.46|4793.46|4792.77|4792.77|0
1607073340000|2020-12-04 09:15:40|4792.99|4792.99|4792.99|4792.99|4792.99|4792.99|4792.99|4792.99|0
1607073360000|2020-12-04 09:16:00|4792.76|4792.76|4792.59|4792.59|4792.76|4792.76|4792.59|4792.59|0
1607073380000|2020-12-04 09:16:20|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|0
1607073460000|2020-12-04 09:17:40|4793.85|4793.85|4793.85|4793.85|4793.85|4793.85|4793.85|4793.85|0
1607073480000|2020-12-04 09:18:00|4793.98|4793.98|4794.06|4794.06|4794.33|4794.33|4793.98|4793.98|0
1607073490000|2020-12-04 09:18:10|4794.23|4794.23|4795.02|4795.02|4795.08|4795.08|4794.23|4794.23|0
1607073500000|2020-12-04 09:18:20|4795.56|4795.56|4795.96|4795.96|4795.96|4795.96|4795.56|4795.56|0
1607073510000|2020-12-04 09:18:30|4795.69|4795.69|4795|4795|4795.69|4795.69|4795|4795|0
1607073520000|2020-12-04 09:18:40|4794.77|4794.77|4794.4|4794.4|4794.77|4794.77|4794.4|4794.4|0
1607073540000|2020-12-04 09:19:00|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|4793.72|0
1607073550000|2020-12-04 09:19:10|4792.21|4792.21|4791.78|4791.78|4792.21|4792.21|4791.78|4791.78|0
1607073560000|2020-12-04 09:19:20|4791.54|4791.54|4791.62|4791.62|4791.62|4791.62|4791.54|4791.54|0
1607073570000|2020-12-04 09:19:30|4793|4793|4793.29|4793.29|4793.34|4793.34|4793|4793|0
1607073600000|2020-12-04 09:20:00|4792.6|4792.6|4792.2|4792.2|4792.6|4792.6|4792.2|4792.2|0
1607073610000|2020-12-04 09:20:10|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|0
1607073670000|2020-12-04 09:21:10|4792.77|4792.77|4792.64|4792.64|4792.77|4792.77|4792.64|4792.64|0
1607073700000|2020-12-04 09:21:40|4793.33|4793.33|4792.64|4792.64|4793.33|4793.33|4792.64|4792.64|0
1607073710000|2020-12-04 09:21:50|4792.51|4792.51|4792.42|4792.42|4792.51|4792.51|4792.42|4792.42|0
1607073720000|2020-12-04 09:22:00|4791.5|4791.5|4789.56|4789.56|4792.03|4792.03|4789.56|4789.56|0
1607073730000|2020-12-04 09:22:10|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|0
1607073740000|2020-12-04 09:22:20|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|4789.56|0
1607073750000|2020-12-04 09:22:30|4789.43|4789.43|4789.56|4789.56|4789.56|4789.56|4789.43|4789.43|0
1607073770000|2020-12-04 09:22:50|4790.25|4790.25|4790.94|4790.94|4790.94|4790.94|4790.25|4790.25|0
1607073780000|2020-12-04 09:23:00|4790.7|4790.7|4790.02|4790.02|4790.7|4790.7|4790.02|4790.02|0
1607073790000|2020-12-04 09:23:10|4791.39|4791.39|4789.33|4789.33|4791.39|4791.39|4789.33|4789.33|0
1607073810000|2020-12-04 09:23:30|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|0
1607073820000|2020-12-04 09:23:40|4789.77|4789.77|4790|4790|4790.08|4790.08|4789.77|4789.77|0
1607073840000|2020-12-04 09:24:00|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790|4790|0
1607073860000|2020-12-04 09:24:20|4791.38|4791.38|4791.38|4791.38|4791.38|4791.38|4791.38|4791.38|0
1607073870000|2020-12-04 09:24:30|4791.32|4791.32|4791.8|4791.8|4791.8|4791.8|4791.32|4791.32|0
1607073890000|2020-12-04 09:24:50|4790.95|4790.95|4790.95|4790.95|4790.95|4790.95|4790.26|4790.26|0
1607073900000|2020-12-04 09:25:00|4791.64|4791.64|4792.49|4792.49|4792.49|4792.49|4791.64|4791.64|0
1607073920000|2020-12-04 09:25:20|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|4791.8|0
1607073930000|2020-12-04 09:25:30|4791.11|4791.11|4790.87|4790.87|4791.11|4791.11|4790.87|4790.87|0
1607073940000|2020-12-04 09:25:40|4790.7|4790.7|4790.76|4790.76|4790.76|4790.76|4790.7|4790.7|0
1607073950000|2020-12-04 09:25:50|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|0
1607073980000|2020-12-04 09:26:20|4790.81|4790.81|4790.81|4790.81|4790.81|4790.81|4790.81|4790.81|0
1607073990000|2020-12-04 09:26:30|4790.89|4790.89|4790.89|4790.89|4790.89|4790.89|4790.89|4790.89|0
1607074020000|2020-12-04 09:27:00|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|4791.27|0
1607074040000|2020-12-04 09:27:20|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|4791.96|0
1607074050000|2020-12-04 09:27:30|4792.13|4792.13|4792.02|4792.02|4792.13|4792.13|4792.02|4792.02|0
1607074060000|2020-12-04 09:27:40|4792.71|4792.71|4792.97|4792.97|4792.97|4792.97|4792.71|4792.71|0
1607074080000|2020-12-04 09:28:00|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|0
1607074090000|2020-12-04 09:28:10|4792.11|4792.11|4792.11|4792.11|4792.11|4792.11|4792.11|4792.11|0
1607074100000|2020-12-04 09:28:20|4792.06|4792.06|4792|4792|4792.06|4792.06|4792|4792|0
1607074110000|2020-12-04 09:28:30|4791.31|4791.31|4790.62|4790.62|4791.31|4791.31|4790.62|4790.62|0
1607074120000|2020-12-04 09:28:40|4790.57|4790.57|4790.01|4790.01|4790.7|4790.7|4790.01|4790.01|0
1607074130000|2020-12-04 09:28:50|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|4790.28|0
1607074140000|2020-12-04 09:29:00|4790.34|4790.34|4790.62|4790.62|4790.62|4790.62|4790.34|4790.34|0
1607074150000|2020-12-04 09:29:10|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|4789.94|0
1607074160000|2020-12-04 09:29:20|4791.31|4791.31|4792|4792|4792|4792|4791.31|4791.31|0
1607074170000|2020-12-04 09:29:30|4792.23|4792.23|4792.47|4792.47|4792.47|4792.47|4792.23|4792.23|0
1607074180000|2020-12-04 09:29:40|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|0
1607074200000|2020-12-04 09:30:00|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|0
1607074210000|2020-12-04 09:30:10|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|4792.85|0
1607074240000|2020-12-04 09:30:40|4792.16|4792.16|4792.85|4792.85|4792.85|4792.85|4792.16|4792.16|0
1607074260000|2020-12-04 09:31:00|4792.76|4792.76|4791.26|4791.26|4792.76|4792.76|4791.26|4791.26|0
1607074270000|2020-12-04 09:31:10|4791.09|4791.09|4790.82|4790.82|4791.09|4791.09|4790.82|4790.82|0
1607074280000|2020-12-04 09:31:20|4790.59|4790.59|4790.2|4790.2|4790.59|4790.59|4790.2|4790.2|0
1607074320000|2020-12-04 09:32:00|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|4789.85|0
1607074330000|2020-12-04 09:32:10|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|0
1607074340000|2020-12-04 09:32:20|4790.41|4790.41|4790.41|4790.41|4790.41|4790.41|4790.41|4790.41|0
1607074350000|2020-12-04 09:32:30|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|4789.72|0
1607074360000|2020-12-04 09:32:40|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|0
1607074400000|2020-12-04 09:33:20|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|4790.12|0
1607074410000|2020-12-04 09:33:30|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|0
1607074490000|2020-12-04 09:34:50|4790.08|4790.08|4789.95|4789.95|4790.08|4790.08|4789.95|4789.95|0
1607074500000|2020-12-04 09:35:00|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|4790.22|0
1607074520000|2020-12-04 09:35:20|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|0
1607074560000|2020-12-04 09:36:00|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|4791.36|0
1607074600000|2020-12-04 09:36:40|4791.61|4791.61|4791.36|4791.36|4791.61|4791.61|4791.36|4791.36|0
1607074610000|2020-12-04 09:36:50|4791.28|4791.28|4791.14|4791.14|4791.28|4791.28|4791.14|4791.14|0
1607074620000|2020-12-04 09:37:00|4791.01|4791.01|4791.01|4791.01|4791.7|4791.7|4791.01|4791.01|0
1607074630000|2020-12-04 09:37:10|4790.32|4790.32|4791.04|4791.04|4791.04|4791.04|4790.24|4790.24|0
1607074650000|2020-12-04 09:37:30|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|0
1607074660000|2020-12-04 09:37:40|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|0
1607074690000|2020-12-04 09:38:10|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|0
1607074710000|2020-12-04 09:38:30|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|0
1607074740000|2020-12-04 09:39:00|4789.85|4789.85|4790.62|4790.62|4790.86|4790.86|4789.85|4789.85|0
1607074760000|2020-12-04 09:39:20|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|4789.93|0
1607074770000|2020-12-04 09:39:30|4789.47|4789.47|4789.23|4789.23|4789.47|4789.47|4789.23|4789.23|0
1607074800000|2020-12-04 09:40:00|4789.78|4789.78|4790.02|4790.02|4790.02|4790.02|4789.78|4789.78|0
1607074820000|2020-12-04 09:40:20|4790.15|4790.15|4791.62|4791.62|4791.62|4791.62|4790.15|4790.15|0
1607074830000|2020-12-04 09:40:30|4791.7|4791.7|4792.05|4792.05|4792.05|4792.05|4791.7|4791.7|0
1607074860000|2020-12-04 09:41:00|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|0
1607074920000|2020-12-04 09:42:00|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|0
1607074930000|2020-12-04 09:42:10|4792.22|4792.22|4791.53|4791.53|4792.22|4792.22|4791.53|4791.53|0
1607074940000|2020-12-04 09:42:20|4792.22|4792.22|4791.59|4791.59|4792.22|4792.22|4791.59|4791.59|0
1607074950000|2020-12-04 09:42:30|4791.5|4791.5|4789.61|4789.61|4791.73|4791.73|4789.61|4789.61|0
1607074960000|2020-12-04 09:42:40|4789.47|4789.47|4789.24|4789.24|4789.47|4789.47|4789.24|4789.24|0
1607074980000|2020-12-04 09:43:00|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|0
1607075020000|2020-12-04 09:43:40|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|0
1607075040000|2020-12-04 09:44:00|4788.98|4788.98|4788.9|4788.9|4788.98|4788.98|4788.9|4788.9|0
1607075070000|2020-12-04 09:44:30|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|0
1607075080000|2020-12-04 09:44:40|4788.69|4788.69|4788.93|4788.93|4788.93|4788.93|4788.69|4788.69|0
1607075090000|2020-12-04 09:44:50|4789.61|4789.61|4791.87|4791.87|4791.87|4791.87|4789.61|4789.61|0
1607075100000|2020-12-04 09:45:00|4792.1|4792.1|4791.7|4791.7|4792.1|4792.1|4791.7|4791.7|0
1607075110000|2020-12-04 09:45:10|4790.88|4790.88|4792.91|4792.91|4794.35|4794.35|4790.88|4790.88|0
1607075120000|2020-12-04 09:45:20|4792.78|4792.78|4792.74|4792.74|4793.39|4793.39|4791.78|4791.78|0
1607075130000|2020-12-04 09:45:30|4792.85|4792.85|4792.41|4792.41|4792.91|4792.91|4792.41|4792.41|0
1607075140000|2020-12-04 09:45:40|4793.09|4793.09|4794.3|4794.3|4794.3|4794.3|4793.09|4793.09|0
1607075150000|2020-12-04 09:45:50|4793.83|4793.83|4794.24|4794.24|4794.35|4794.35|4793.67|4793.67|0
1607075160000|2020-12-04 09:46:00|4794.93|4794.93|4794.79|4794.79|4794.93|4794.93|4794.79|4794.79|0
1607075170000|2020-12-04 09:46:10|4794.56|4794.56|4793.53|4793.53|4794.56|4794.56|4793.18|4793.18|0
1607075180000|2020-12-04 09:46:20|4793.76|4793.76|4793.87|4793.87|4793.87|4793.87|4793.76|4793.76|0
1607075190000|2020-12-04 09:46:30|4793.71|4793.71|4792.5|4792.5|4793.71|4793.71|4792.5|4792.5|0
1607075220000|2020-12-04 09:47:00|4793.69|4793.69|4793.75|4793.75|4793.98|4793.98|4793.69|4793.69|0
1607075230000|2020-12-04 09:47:10|4793.62|4793.62|4792.71|4792.71|4793.62|4793.62|4792.71|4792.71|0
1607075250000|2020-12-04 09:47:30|4792.65|4792.65|4793.34|4793.34|4793.34|4793.34|4792.65|4792.65|0
1607075260000|2020-12-04 09:47:40|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|0
1607075270000|2020-12-04 09:47:50|4793.37|4793.37|4793.31|4793.31|4793.54|4793.54|4793.31|4793.31|0
1607075280000|2020-12-04 09:48:00|4793.48|4793.48|4792.79|4792.79|4793.48|4793.48|4792.79|4792.79|0
1607075300000|2020-12-04 09:48:20|4791.34|4791.34|4790.25|4790.25|4791.34|4791.34|4790.25|4790.25|0
1607075320000|2020-12-04 09:48:40|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|4789.92|0
1607075330000|2020-12-04 09:48:50|4790.05|4790.05|4790.74|4790.74|4790.74|4790.74|4790.05|4790.05|0
1607075340000|2020-12-04 09:49:00|4790.82|4790.82|4794.95|4794.95|4794.95|4794.95|4790.82|4790.82|0
1607075350000|2020-12-04 09:49:10|4794.26|4794.26|4795.28|4795.28|4795.28|4795.28|4794.26|4794.26|0
1607075370000|2020-12-04 09:49:30|4795.97|4795.97|4795.11|4795.11|4795.97|4795.97|4795.11|4795.11|0
1607075380000|2020-12-04 09:49:40|4796.48|4796.48|4795.11|4795.11|4796.48|4796.48|4795.11|4795.11|0
1607075400000|2020-12-04 09:50:00|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|0
1607075410000|2020-12-04 09:50:10|4795.11|4795.11|4795.79|4795.79|4795.79|4795.79|4795.11|4795.11|0
1607075420000|2020-12-04 09:50:20|4796.48|4796.48|4796.25|4796.25|4796.48|4796.48|4796.25|4796.25|0
1607075430000|2020-12-04 09:50:30|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|0
1607075440000|2020-12-04 09:50:40|4798.31|4798.31|4799.69|4799.69|4799.69|4799.69|4798.31|4798.31|0
1607075450000|2020-12-04 09:50:50|4799|4799|4798.83|4798.83|4799|4799|4798.83|4798.83|0
1607075460000|2020-12-04 09:51:00|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|4798.6|0
1607075470000|2020-12-04 09:51:10|4797.91|4797.91|4796.27|4796.27|4797.91|4797.91|4796.27|4796.27|0
1607075480000|2020-12-04 09:51:20|4796.35|4796.35|4795.12|4795.12|4796.35|4796.35|4795.12|4795.12|0
1607075490000|2020-12-04 09:51:30|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|0
1607075520000|2020-12-04 09:52:00|4796.57|4796.57|4796.49|4796.49|4796.57|4796.57|4796.49|4796.49|0
1607075530000|2020-12-04 09:52:10|4796.18|4796.18|4795.91|4795.91|4796.18|4796.18|4795.91|4795.91|0
1607075540000|2020-12-04 09:52:20|4795.22|4795.22|4793.85|4793.85|4795.22|4795.22|4793.85|4793.85|0
1607075550000|2020-12-04 09:52:30|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|0
1607075560000|2020-12-04 09:52:40|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|4793.75|0
1607075570000|2020-12-04 09:52:50|4793.86|4793.86|4794.15|4794.15|4794.15|4794.15|4793.86|4793.86|0
1607075580000|2020-12-04 09:53:00|4794.38|4794.38|4794.44|4794.44|4794.44|4794.44|4794.38|4794.38|0
1607075590000|2020-12-04 09:53:10|4795.81|4795.81|4795.93|4795.93|4795.93|4795.93|4795.81|4795.81|0
1607075600000|2020-12-04 09:53:20|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|0
1607075620000|2020-12-04 09:53:40|4796.07|4796.07|4793.92|4793.92|4796.07|4796.07|4793.92|4793.92|0
1607075630000|2020-12-04 09:53:50|4793.23|4793.23|4793.06|4793.06|4793.23|4793.23|4793.06|4793.06|0
1607075640000|2020-12-04 09:54:00|4792.37|4792.37|4793.14|4793.14|4793.14|4793.14|4791.77|4791.77|0
1607075650000|2020-12-04 09:54:10|4792.46|4792.46|4791.33|4791.33|4793.39|4793.39|4791.33|4791.33|0
1607075660000|2020-12-04 09:54:20|4790.64|4790.64|4790.56|4790.56|4790.64|4790.64|4790.56|4790.56|0
1607075680000|2020-12-04 09:54:40|4789.87|4789.87|4789.18|4789.18|4789.87|4789.87|4789.18|4789.18|0
1607075700000|2020-12-04 09:55:00|4788.7|4788.7|4787.96|4787.96|4789.27|4789.27|4787.96|4787.96|0
1607075710000|2020-12-04 09:55:10|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|0
1607075730000|2020-12-04 09:55:30|4787.89|4787.89|4788.15|4788.15|4788.15|4788.15|4787.89|4787.89|0
1607075740000|2020-12-04 09:55:40|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|0
1607075760000|2020-12-04 09:56:00|4787.52|4787.52|4787.7|4787.7|4787.7|4787.7|4787.52|4787.52|0
1607075780000|2020-12-04 09:56:20|4787.83|4787.83|4787.72|4787.72|4787.83|4787.83|4787.72|4787.72|0
1607075790000|2020-12-04 09:56:30|4787.6|4787.6|4787.43|4787.43|4787.6|4787.6|4787.43|4787.43|0
1607075810000|2020-12-04 09:56:50|4787.26|4787.26|4787.26|4787.26|4787.26|4787.26|4787.26|4787.26|0
1607075820000|2020-12-04 09:57:00|4787.18|4787.18|4787.36|4787.36|4787.36|4787.36|4787.05|4787.05|0
1607075850000|2020-12-04 09:57:30|4785.98|4785.98|4787.36|4787.36|4787.36|4787.36|4785.98|4785.98|0
1607075870000|2020-12-04 09:57:50|4787.12|4787.12|4787.81|4787.81|4787.81|4787.81|4786.89|4786.89|0
1607075880000|2020-12-04 09:58:00|4787.41|4787.41|4786.72|4786.72|4787.41|4787.41|4786.72|4786.72|0
1607075890000|2020-12-04 09:58:10|4786.59|4786.59|4787.28|4787.28|4787.28|4787.28|4786.59|4786.59|0
1607075900000|2020-12-04 09:58:20|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1607075910000|2020-12-04 09:58:30|4786.95|4786.95|4785.32|4785.32|4786.95|4786.95|4785.32|4785.32|0
1607075920000|2020-12-04 09:58:40|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|0
1607075940000|2020-12-04 09:59:00|4784|4784|4783.48|4783.48|4784|4784|4782.8|4782.8|0
1607075950000|2020-12-04 09:59:10|4782.11|4782.11|4781.82|4781.82|4782.56|4782.56|4781.82|4781.82|0
1607075960000|2020-12-04 09:59:20|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|4780.44|0
1607075970000|2020-12-04 09:59:30|4781.13|4781.13|4780.78|4780.78|4781.13|4781.13|4780.78|4780.78|0
1607076000000|2020-12-04 10:00:00|4781.47|4781.47|4782.39|4782.39|4782.39|4782.39|4781.47|4781.47|0
1607076010000|2020-12-04 10:00:10|4782.52|4782.52|4784.06|4784.06|4784.06|4784.06|4782.52|4782.52|0
1607076030000|2020-12-04 10:00:30|4783.89|4783.89|4783.66|4783.66|4783.89|4783.89|4783.66|4783.66|0
1607076040000|2020-12-04 10:00:40|4783.54|4783.54|4783.54|4783.54|4783.54|4783.54|4783.54|4783.54|0
1607076050000|2020-12-04 10:00:50|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|4783.78|0
1607076060000|2020-12-04 10:01:00|4783.86|4783.86|4784.47|4784.47|4784.47|4784.47|4783.78|4783.78|0
1607076070000|2020-12-04 10:01:10|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|0
1607076080000|2020-12-04 10:01:20|4783.89|4783.89|4783.76|4783.76|4784.03|4784.03|4783.76|4783.76|0
1607076100000|2020-12-04 10:01:40|4783.59|4783.59|4783.08|4783.08|4783.59|4783.59|4783.08|4783.08|0
1607076120000|2020-12-04 10:02:00|4782.85|4782.85|4782.98|4782.98|4782.98|4782.98|4782.85|4782.85|0
1607076130000|2020-12-04 10:02:10|4783.67|4783.67|4782.55|4782.55|4783.67|4783.67|4782.55|4782.55|0
1607076140000|2020-12-04 10:02:20|4783.93|4783.93|4784.16|4784.16|4784.16|4784.16|4783.93|4783.93|0
1607076160000|2020-12-04 10:02:40|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|4783.76|0
1607076170000|2020-12-04 10:02:50|4783.68|4783.68|4782.3|4782.3|4783.68|4783.68|4782.17|4782.17|0
1607076180000|2020-12-04 10:03:00|4782.99|4782.99|4780.93|4780.93|4782.99|4782.99|4780.93|4780.93|0
1607076210000|2020-12-04 10:03:30|4781.18|4781.18|4781.31|4781.31|4781.31|4781.31|4781.18|4781.18|0
1607076220000|2020-12-04 10:03:40|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|0
1607076260000|2020-12-04 10:04:20|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|0
1607076280000|2020-12-04 10:04:40|4782|4782|4781.14|4781.14|4782|4782|4781.14|4781.14|0
1607076290000|2020-12-04 10:04:50|4780.46|4780.46|4780.06|4780.06|4780.46|4780.46|4779.77|4779.77|0
1607076300000|2020-12-04 10:05:00|4781.43|4781.43|4780.93|4780.93|4781.56|4781.56|4780.88|4780.88|0
1607076310000|2020-12-04 10:05:10|4781.1|4781.1|4781.07|4781.07|4781.1|4781.1|4781.02|4781.02|0
1607076320000|2020-12-04 10:05:20|4780.81|4780.81|4779.75|4779.75|4780.81|4780.81|4779.75|4779.75|0
1607076330000|2020-12-04 10:05:30|4779.87|4779.87|4779.5|4779.5|4779.87|4779.87|4779.5|4779.5|0
1607076340000|2020-12-04 10:05:40|4779.25|4779.25|4778.85|4778.85|4779.25|4779.25|4778.85|4778.85|0
1607076360000|2020-12-04 10:06:00|4777.48|4777.48|4777.48|4777.48|4777.48|4777.48|4777.25|4777.25|0
1607076370000|2020-12-04 10:06:10|4777.35|4777.35|4777.21|4777.21|4777.35|4777.35|4777.21|4777.21|0
1607076380000|2020-12-04 10:06:20|4776.75|4776.75|4776.51|4776.51|4776.75|4776.75|4776.51|4776.51|0
1607076390000|2020-12-04 10:06:30|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|0
1607076410000|2020-12-04 10:06:50|4775.93|4775.93|4775.99|4775.99|4775.99|4775.99|4775.93|4775.93|0
1607076420000|2020-12-04 10:07:00|4776.05|4776.05|4774.9|4774.9|4776.22|4776.22|4774.84|4774.84|0
1607076430000|2020-12-04 10:07:10|4774.96|4774.96|4775.07|4775.07|4775.07|4775.07|4774.96|4774.96|0
1607076440000|2020-12-04 10:07:20|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|0
1607076460000|2020-12-04 10:07:40|4774.88|4774.88|4775.05|4775.05|4775.05|4775.05|4774.88|4774.88|0
1607076470000|2020-12-04 10:07:50|4774.37|4774.37|4773.68|4773.68|4774.37|4774.37|4773.68|4773.68|0
1607076490000|2020-12-04 10:08:10|4773.51|4773.51|4774.43|4774.43|4774.43|4774.43|4773.05|4773.05|0
1607076500000|2020-12-04 10:08:20|4774.26|4774.26|4774.43|4774.43|4774.43|4774.43|4774.26|4774.26|0
1607076510000|2020-12-04 10:08:30|4774.3|4774.3|4774.13|4774.13|4774.3|4774.3|4774.13|4774.13|0
1607076530000|2020-12-04 10:08:50|4774.82|4774.82|4774.82|4774.82|4774.82|4774.82|4774.82|4774.82|0
1607076540000|2020-12-04 10:09:00|4775.51|4775.51|4775.2|4775.2|4775.77|4775.77|4775.09|4775.09|0
1607076580000|2020-12-04 10:09:40|4775.07|4775.07|4775.07|4775.07|4775.07|4775.07|4775.07|4775.07|0
1607076590000|2020-12-04 10:09:50|4775.23|4775.23|4775.29|4775.29|4775.29|4775.29|4775.23|4775.23|0
1607076610000|2020-12-04 10:10:10|4775.46|4775.46|4775.45|4775.45|4775.51|4775.51|4775.45|4775.45|0
1607076620000|2020-12-04 10:10:20|4775.22|4775.22|4775.52|4775.52|4775.52|4775.52|4775.17|4775.17|0
1607076650000|2020-12-04 10:10:50|4775.92|4775.92|4775.92|4775.92|4775.98|4775.98|4775.92|4775.92|0
1607076660000|2020-12-04 10:11:00|4775.86|4775.86|4775.46|4775.46|4775.86|4775.86|4775.46|4775.46|0
1607076670000|2020-12-04 10:11:10|4775.33|4775.33|4775.09|4775.09|4775.33|4775.33|4775.09|4775.09|0
1607076680000|2020-12-04 10:11:20|4775.23|4775.23|4775.22|4775.22|4775.91|4775.91|4775.22|4775.22|0
1607076690000|2020-12-04 10:11:30|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|4775.08|0
1607076710000|2020-12-04 10:11:50|4776.46|4776.46|4776.46|4776.46|4776.46|4776.46|4776.46|4776.46|0
1607076720000|2020-12-04 10:12:00|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|0
1607076740000|2020-12-04 10:12:20|4776.46|4776.46|4775.77|4775.77|4776.46|4776.46|4775.77|4775.77|0
1607076760000|2020-12-04 10:12:40|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|0
1607076770000|2020-12-04 10:12:50|4774.68|4774.68|4774.68|4774.68|4774.68|4774.68|4774.68|4774.68|0
1607076790000|2020-12-04 10:13:10|4775.37|4775.37|4776.22|4776.22|4776.22|4776.22|4775.37|4775.37|0
1607076820000|2020-12-04 10:13:40|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|4775.53|0
1607076830000|2020-12-04 10:13:50|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|0
1607076840000|2020-12-04 10:14:00|4775.78|4775.78|4777.05|4777.05|4777.05|4777.05|4775.78|4775.78|0
1607076850000|2020-12-04 10:14:10|4777.17|4777.17|4778.02|4778.02|4778.02|4778.02|4777.17|4777.17|0
1607076860000|2020-12-04 10:14:20|4777.97|4777.97|4778.08|4778.08|4778.08|4778.08|4777.97|4777.97|0
1607076880000|2020-12-04 10:14:40|4777.97|4777.97|4777.85|4777.85|4777.97|4777.97|4777.85|4777.85|0
1607076890000|2020-12-04 10:14:50|4777.77|4777.77|4777.52|4777.52|4777.77|4777.77|4777.52|4777.52|0
1607076900000|2020-12-04 10:15:00|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|0
1607076940000|2020-12-04 10:15:40|4778.35|4778.35|4778.23|4778.23|4778.35|4778.35|4778.23|4778.23|0
1607076960000|2020-12-04 10:16:00|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|0
1607076970000|2020-12-04 10:16:10|4778.33|4778.33|4778.33|4778.33|4778.33|4778.33|4778.33|4778.33|0
1607076980000|2020-12-04 10:16:20|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|4778.44|0
1607077020000|2020-12-04 10:17:00|4777.07|4777.07|4776.22|4776.22|4777.07|4777.07|4776.22|4776.22|0
1607077030000|2020-12-04 10:17:10|4776.38|4776.38|4776.85|4776.85|4776.85|4776.85|4776.38|4776.38|0
1607077060000|2020-12-04 10:17:40|4776.51|4776.51|4776.51|4776.51|4776.51|4776.51|4776.51|4776.51|0
1607077080000|2020-12-04 10:18:00|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|0
1607077090000|2020-12-04 10:18:10|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|4776.56|0
1607077100000|2020-12-04 10:18:20|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|0
1607077110000|2020-12-04 10:18:30|4776.46|4776.46|4775.08|4775.08|4776.46|4776.46|4775.08|4775.08|0
1607077150000|2020-12-04 10:19:10|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|4774.97|0
1607077160000|2020-12-04 10:19:20|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|0
1607077180000|2020-12-04 10:19:40|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|4775.71|0
1607077190000|2020-12-04 10:19:50|4775.79|4775.79|4776.48|4776.48|4776.48|4776.48|4775.79|4775.79|0
1607077200000|2020-12-04 10:20:00|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|0
1607077210000|2020-12-04 10:20:10|4776.51|4776.51|4776.54|4776.54|4776.63|4776.63|4776.51|4776.51|0
1607077250000|2020-12-04 10:20:50|4776.6|4776.6|4776|4776|4776.68|4776.68|4776|4776|0
1607077260000|2020-12-04 10:21:00|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|0
1607077270000|2020-12-04 10:21:10|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|0
1607077280000|2020-12-04 10:21:20|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|0
1607077330000|2020-12-04 10:22:10|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|0
1607077350000|2020-12-04 10:22:30|4778.4|4778.4|4778.63|4778.63|4778.63|4778.63|4778.4|4778.4|0
1607077360000|2020-12-04 10:22:40|4778.71|4778.71|4778.71|4778.71|4780.09|4780.09|4778.71|4778.71|0
1607077370000|2020-12-04 10:22:50|4779.4|4779.4|4779.48|4779.48|4779.48|4779.48|4779.4|4779.4|0
1607077380000|2020-12-04 10:23:00|4779.57|4779.57|4778.88|4778.88|4779.57|4779.57|4778.88|4778.88|0
1607077390000|2020-12-04 10:23:10|4778.19|4778.19|4778.19|4778.19|4778.19|4778.19|4778.19|4778.19|0
1607077410000|2020-12-04 10:23:30|4778.25|4778.25|4778.15|4778.15|4778.42|4778.42|4778.15|4778.15|0
1607077430000|2020-12-04 10:23:50|4778.07|4778.07|4778.07|4778.07|4778.07|4778.07|4778.07|4778.07|0
1607077440000|2020-12-04 10:24:00|4778.24|4778.24|4777.84|4777.84|4778.24|4778.24|4777.84|4777.84|0
1607077450000|2020-12-04 10:24:10|4778.07|4778.07|4777.84|4777.84|4778.07|4778.07|4777.84|4777.84|0
1607077460000|2020-12-04 10:24:20|4777.67|4777.67|4776.47|4776.47|4777.67|4777.67|4776.47|4776.47|0
1607077480000|2020-12-04 10:24:40|4777.15|4777.15|4777.15|4777.15|4777.15|4777.15|4777.15|4777.15|0
1607077510000|2020-12-04 10:25:10|4777.52|4777.52|4777.44|4777.44|4777.52|4777.52|4777.44|4777.44|0
1607077520000|2020-12-04 10:25:20|4777.55|4777.55|4777.55|4777.55|4777.55|4777.55|4777.55|4777.55|0
1607077530000|2020-12-04 10:25:30|4777.69|4777.69|4778.54|4778.54|4778.54|4778.54|4777.69|4777.69|0
1607077550000|2020-12-04 10:25:50|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|0
1607077560000|2020-12-04 10:26:00|4778.71|4778.71|4779.44|4779.44|4779.44|4779.44|4778.71|4778.71|0
1607077580000|2020-12-04 10:26:20|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|4779.21|0
1607077590000|2020-12-04 10:26:30|4778.52|4778.52|4778.42|4778.42|4778.65|4778.65|4778.42|4778.42|0
1607077600000|2020-12-04 10:26:40|4777.73|4777.73|4777.65|4777.65|4777.73|4777.73|4777.65|4777.65|0
1607077620000|2020-12-04 10:27:00|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|4777.88|0
1607077650000|2020-12-04 10:27:30|4778.57|4778.57|4779.26|4779.26|4779.26|4779.26|4778.57|4778.57|0
1607077660000|2020-12-04 10:27:40|4778.57|4778.57|4779.49|4779.49|4779.49|4779.49|4778.57|4778.57|0
1607077670000|2020-12-04 10:27:50|4780.18|4780.18|4780.34|4780.34|4780.34|4780.34|4780.18|4780.18|0
1607077690000|2020-12-04 10:28:10|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|0
1607077710000|2020-12-04 10:28:30|4779.2|4779.2|4779.33|4779.33|4779.33|4779.33|4779.2|4779.2|0
1607077740000|2020-12-04 10:29:00|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|0
1607077760000|2020-12-04 10:29:20|4779.18|4779.18|4780.56|4780.56|4780.56|4780.56|4779.18|4779.18|0
1607077770000|2020-12-04 10:29:30|4780.21|4780.21|4780.1|4780.1|4780.21|4780.21|4780.1|4780.1|0
1607077800000|2020-12-04 10:30:00|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|0
1607077810000|2020-12-04 10:30:10|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|0
1607077820000|2020-12-04 10:30:20|4779.39|4779.39|4779.28|4779.28|4779.39|4779.39|4779.28|4779.28|0
1607077840000|2020-12-04 10:30:40|4779.11|4779.11|4779.11|4779.11|4779.11|4779.11|4779.11|4779.11|0
1607077850000|2020-12-04 10:30:50|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|0
1607077860000|2020-12-04 10:31:00|4779.48|4779.48|4779.48|4779.48|4779.48|4779.48|4779.48|4779.48|0
1607077880000|2020-12-04 10:31:20|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|4779.35|0
1607077890000|2020-12-04 10:31:30|4779.17|4779.17|4779.86|4779.86|4779.86|4779.86|4779.17|4779.17|0
1607077900000|2020-12-04 10:31:40|4779.94|4779.94|4779.94|4779.94|4779.94|4779.94|4779.94|4779.94|0
1607077920000|2020-12-04 10:32:00|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|0
1607077950000|2020-12-04 10:32:30|4779.49|4779.49|4779.49|4779.49|4779.49|4779.49|4779.49|4779.49|0
1607077970000|2020-12-04 10:32:50|4779.35|4779.35|4779.94|4779.94|4779.94|4779.94|4779.25|4779.25|0
1607077980000|2020-12-04 10:33:00|4779.25|4779.25|4777.6|4777.6|4779.25|4779.25|4777.6|4777.6|0
1607078000000|2020-12-04 10:33:20|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|0
1607078010000|2020-12-04 10:33:30|4777.98|4777.98|4777.29|4777.29|4777.98|4777.98|4777.29|4777.29|0
1607078030000|2020-12-04 10:33:50|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|0
1607078050000|2020-12-04 10:34:10|4777.04|4777.04|4777.04|4777.04|4777.04|4777.04|4777.04|4777.04|0
1607078060000|2020-12-04 10:34:20|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|0
1607078070000|2020-12-04 10:34:30|4778.02|4778.02|4778.47|4778.47|4778.47|4778.47|4778.02|4778.02|0
1607078080000|2020-12-04 10:34:40|4778.55|4778.55|4778.44|4778.44|4778.55|4778.55|4778.32|4778.32|0
1607078100000|2020-12-04 10:35:00|4778.35|4778.35|4778.19|4778.19|4778.35|4778.35|4778.19|4778.19|0
1607078110000|2020-12-04 10:35:10|4778.02|4778.02|4777.76|4777.76|4778.02|4778.02|4777.76|4777.76|0
1607078130000|2020-12-04 10:35:30|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|4777.07|0
1607078140000|2020-12-04 10:35:40|4776.93|4776.93|4775|4775|4776.93|4776.93|4775|4775|0
1607078150000|2020-12-04 10:35:50|4774.86|4774.86|4774.86|4774.86|4774.86|4774.86|4774.86|4774.86|0
1607078170000|2020-12-04 10:36:10|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|4775.15|0
1607078190000|2020-12-04 10:36:30|4775.42|4775.42|4776.19|4776.19|4776.19|4776.19|4775.42|4775.42|0
1607078200000|2020-12-04 10:36:40|4776.45|4776.45|4776.45|4776.45|4776.45|4776.45|4776.45|4776.45|0
1607078220000|2020-12-04 10:37:00|4776.37|4776.37|4776.29|4776.29|4776.37|4776.37|4776.29|4776.29|0
1607078240000|2020-12-04 10:37:20|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|0
1607078250000|2020-12-04 10:37:30|4776.48|4776.48|4776.46|4776.46|4776.59|4776.59|4776.46|4776.46|0
1607078260000|2020-12-04 10:37:40|4776.59|4776.59|4776.59|4776.59|4776.59|4776.59|4776.59|4776.59|0
1607078280000|2020-12-04 10:38:00|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|0
1607078300000|2020-12-04 10:38:20|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|0
1607078330000|2020-12-04 10:38:50|4775.85|4775.85|4777.86|4777.86|4777.97|4777.97|4775.85|4775.85|0
1607078350000|2020-12-04 10:39:10|4777.99|4777.99|4777.99|4777.99|4777.99|4777.99|4777.99|4777.99|0
1607078360000|2020-12-04 10:39:20|4777.72|4777.72|4777.72|4777.72|4777.72|4777.72|4777.72|4777.72|0
1607078370000|2020-12-04 10:39:30|4777.59|4777.59|4776.47|4776.47|4777.59|4777.59|4776.47|4776.47|0
1607078380000|2020-12-04 10:39:40|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|4775.78|0
1607078390000|2020-12-04 10:39:50|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|0
1607078400000|2020-12-04 10:40:00|4775.63|4775.63|4775.63|4775.63|4775.63|4775.63|4775.63|4775.63|0
1607078410000|2020-12-04 10:40:10|4775.74|4775.74|4775.46|4775.46|4775.86|4775.86|4775.46|4775.46|0
1607078430000|2020-12-04 10:40:30|4775.22|4775.22|4774.54|4774.54|4775.22|4775.22|4774.54|4774.54|0
1607078440000|2020-12-04 10:40:40|4773.85|4773.85|4774.42|4774.42|4775.22|4775.22|4773.85|4773.85|0
1607078450000|2020-12-04 10:40:50|4774.66|4774.66|4774.52|4774.52|4774.66|4774.66|4774.39|4774.39|0
1607078460000|2020-12-04 10:41:00|4774.39|4774.39|4775|4775|4775|4775|4774.39|4774.39|0
1607078470000|2020-12-04 10:41:10|4774.74|4774.74|4774.7|4774.7|4775.34|4775.34|4774.7|4774.7|0
1607078480000|2020-12-04 10:41:20|4774.01|4774.01|4774.76|4774.76|4775.98|4775.98|4773.88|4773.88|0
1607078490000|2020-12-04 10:41:30|4775.45|4775.45|4775.45|4775.45|4775.45|4775.45|4775.45|4775.45|0
1607078500000|2020-12-04 10:41:40|4775.72|4775.72|4776.4|4776.4|4776.4|4776.4|4775.72|4775.72|0
1607078510000|2020-12-04 10:41:50|4776.27|4776.27|4777.56|4777.56|4777.56|4777.56|4776.27|4776.27|0
1607078520000|2020-12-04 10:42:00|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|4777.91|0
1607078540000|2020-12-04 10:42:20|4778.03|4778.03|4778.03|4778.03|4778.03|4778.03|4778.03|4778.03|0
1607078560000|2020-12-04 10:42:40|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|0
1607078600000|2020-12-04 10:43:20|4777.34|4777.34|4778.03|4778.03|4778.03|4778.03|4777.34|4777.34|0
1607078610000|2020-12-04 10:43:30|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|0
1607078620000|2020-12-04 10:43:40|4777.72|4777.72|4778.92|4778.92|4778.92|4778.92|4777.31|4777.31|0
1607078630000|2020-12-04 10:43:50|4779.32|4779.32|4779.96|4779.96|4780.33|4780.33|4779.32|4779.32|0
1607078640000|2020-12-04 10:44:00|4779.27|4779.27|4779.27|4779.27|4779.27|4779.27|4779.27|4779.27|0
1607078690000|2020-12-04 10:44:50|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|0
1607078700000|2020-12-04 10:45:00|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|0
1607078710000|2020-12-04 10:45:10|4778.95|4778.95|4779.64|4779.64|4779.64|4779.64|4778.26|4778.26|0
1607078730000|2020-12-04 10:45:30|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|4779.5|0
1607078740000|2020-12-04 10:45:40|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|0
1607078750000|2020-12-04 10:45:50|4779.72|4779.72|4779.84|4779.84|4779.84|4779.84|4779.72|4779.72|0
1607078800000|2020-12-04 10:46:40|4779.9|4779.9|4779.9|4779.9|4779.9|4779.9|4779.9|4779.9|0
1607078810000|2020-12-04 10:46:50|4780.03|4780.03|4780.03|4780.03|4780.03|4780.03|4780.03|4780.03|0
1607078830000|2020-12-04 10:47:10|4779.97|4779.97|4779.28|4779.28|4779.97|4779.97|4779.28|4779.28|0
1607078840000|2020-12-04 10:47:20|4779.15|4779.15|4779.15|4779.15|4779.15|4779.15|4779.15|4779.15|0
1607078910000|2020-12-04 10:48:30|4778.68|4778.68|4777.61|4777.61|4778.68|4778.68|4777.61|4777.61|0
1607078930000|2020-12-04 10:48:50|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|0
1607078940000|2020-12-04 10:49:00|4777.34|4777.34|4777.34|4777.34|4777.34|4777.34|4777.34|4777.34|0
1607078950000|2020-12-04 10:49:10|4777.42|4777.42|4778.22|4778.22|4778.22|4778.22|4777.42|4777.42|0
1607078990000|2020-12-04 10:49:50|4777.53|4777.53|4777.53|4777.53|4778.22|4778.22|4777.53|4777.53|0
1607079000000|2020-12-04 10:50:00|4777.42|4777.42|4777.59|4777.59|4777.59|4777.59|4777.36|4777.36|0
1607079010000|2020-12-04 10:50:10|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|4778.28|0
1607079020000|2020-12-04 10:50:20|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|4778.97|0
1607079030000|2020-12-04 10:50:30|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|0
1607079060000|2020-12-04 10:51:00|4778.8|4778.8|4778.8|4778.8|4778.8|4778.8|4778.8|4778.8|0
1607079070000|2020-12-04 10:51:10|4778.75|4778.75|4778.06|4778.06|4778.75|4778.75|4778.06|4778.06|0
1607079100000|2020-12-04 10:51:40|4778.17|4778.17|4778.12|4778.12|4778.17|4778.17|4778.12|4778.12|0
1607079140000|2020-12-04 10:52:20|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|0
1607079160000|2020-12-04 10:52:40|4779.57|4779.57|4779.57|4779.57|4779.57|4779.57|4779.57|4779.57|0
1607079170000|2020-12-04 10:52:50|4780.26|4780.26|4780.4|4780.4|4780.4|4780.4|4780.26|4780.26|0
1607079190000|2020-12-04 10:53:10|4780.16|4780.16|4780.33|4780.33|4780.33|4780.33|4780.16|4780.16|0
1607079230000|2020-12-04 10:53:50|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|4780.61|0
1607079240000|2020-12-04 10:54:00|4779.24|4779.24|4778.55|4778.55|4779.24|4779.24|4778.55|4778.55|0
1607079270000|2020-12-04 10:54:30|4778.68|4778.68|4778.65|4778.65|4778.82|4778.82|4778.65|4778.65|0
1607079310000|2020-12-04 10:55:10|4778.74|4778.74|4778.74|4778.74|4778.74|4778.74|4778.74|4778.74|0
1607079320000|2020-12-04 10:55:20|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|0
1607079360000|2020-12-04 10:56:00|4778.84|4778.84|4780.62|4780.62|4780.62|4780.62|4778.84|4778.84|0
1607079380000|2020-12-04 10:56:20|4781.31|4781.31|4781.07|4781.07|4781.31|4781.31|4781.07|4781.07|0
1607079390000|2020-12-04 10:56:30|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|4780.38|0
1607079450000|2020-12-04 10:57:30|4780.54|4780.54|4780.54|4780.54|4780.54|4780.54|4780.54|4780.54|0
1607079460000|2020-12-04 10:57:40|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|0
1607079470000|2020-12-04 10:57:50|4781.36|4781.36|4781.36|4781.36|4781.36|4781.36|4781.36|4781.36|0
1607079490000|2020-12-04 10:58:10|4781.25|4781.25|4781.13|4781.13|4781.25|4781.25|4781.13|4781.13|0
1607079530000|2020-12-04 10:58:50|4781.02|4781.02|4781.02|4781.02|4781.02|4781.02|4781.02|4781.02|0
1607079550000|2020-12-04 10:59:10|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|4780.33|0
1607079620000|2020-12-04 11:00:20|4781.02|4781.02|4779.11|4779.11|4781.02|4781.02|4779.11|4779.11|0
1607079630000|2020-12-04 11:00:30|4778.98|4778.98|4778.98|4778.98|4778.98|4778.98|4778.98|4778.98|0
1607079640000|2020-12-04 11:00:40|4779.66|4779.66|4779.78|4779.78|4779.78|4779.78|4779.66|4779.66|0
1607079660000|2020-12-04 11:01:00|4779.91|4779.91|4780.91|4780.91|4780.91|4780.91|4779.91|4779.91|0
1607079690000|2020-12-04 11:01:30|4781.59|4781.59|4782.28|4782.28|4782.28|4782.28|4781.59|4781.59|0
1607079700000|2020-12-04 11:01:40|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|0
1607079730000|2020-12-04 11:02:10|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|0
1607079750000|2020-12-04 11:02:30|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|0
1607079800000|2020-12-04 11:03:20|4781.9|4781.9|4781.9|4781.9|4781.9|4781.9|4781.9|4781.9|0
1607079810000|2020-12-04 11:03:30|4782.13|4782.13|4782.13|4782.13|4782.37|4782.37|4782.13|4782.13|0
1607079830000|2020-12-04 11:03:50|4782.05|4782.05|4781.97|4781.97|4782.05|4782.05|4781.97|4781.97|0
1607079860000|2020-12-04 11:04:20|4782.62|4782.62|4782.62|4782.62|4782.62|4782.62|4782.62|4782.62|0
1607079900000|2020-12-04 11:05:00|4782.37|4782.37|4782.37|4782.37|4783.06|4783.06|4782.37|4782.37|0
1607079910000|2020-12-04 11:05:10|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|0
1607079940000|2020-12-04 11:05:40|4782.59|4782.59|4782.59|4782.59|4782.59|4782.59|4782.59|4782.59|0
1607079960000|2020-12-04 11:06:00|4783.28|4783.28|4783.36|4783.36|4783.36|4783.36|4783.28|4783.28|0
1607079990000|2020-12-04 11:06:30|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|0
1607080000000|2020-12-04 11:06:40|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|4783.36|0
1607080030000|2020-12-04 11:07:10|4783.25|4783.25|4783.93|4783.93|4784.62|4784.62|4783.11|4783.11|0
1607080040000|2020-12-04 11:07:20|4783.88|4783.88|4783.13|4783.13|4783.93|4783.93|4783.13|4783.13|0
1607080050000|2020-12-04 11:07:30|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|0
1607080060000|2020-12-04 11:07:40|4782.97|4782.97|4783.08|4783.08|4783.08|4783.08|4782.88|4782.88|0
1607080080000|2020-12-04 11:08:00|4782.95|4782.95|4783|4783|4783|4783|4782.95|4782.95|0
1607080110000|2020-12-04 11:08:30|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|4783.69|0
1607080140000|2020-12-04 11:09:00|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|0
1607080170000|2020-12-04 11:09:30|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|4784.61|0
1607080180000|2020-12-04 11:09:40|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|4783.93|0
1607080200000|2020-12-04 11:10:00|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|0
1607080210000|2020-12-04 11:10:10|4783.69|4783.69|4783.83|4783.83|4783.83|4783.83|4783.69|4783.69|0
1607080220000|2020-12-04 11:10:20|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|0
1607080240000|2020-12-04 11:10:40|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|0
1607080260000|2020-12-04 11:11:00|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|4784.05|0
1607080280000|2020-12-04 11:11:20|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|0
1607080320000|2020-12-04 11:12:00|4783.26|4783.26|4783.18|4783.18|4783.26|4783.26|4783.18|4783.18|0
1607080330000|2020-12-04 11:12:10|4783.12|4783.12|4781.69|4781.69|4783.12|4783.12|4781.69|4781.69|0
1607080340000|2020-12-04 11:12:20|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|0
1607080370000|2020-12-04 11:12:50|4781.84|4781.84|4781.13|4781.13|4781.84|4781.84|4780.86|4780.86|0
1607080380000|2020-12-04 11:13:00|4780.44|4780.44|4780.17|4780.17|4780.44|4780.44|4780.17|4780.17|0
1607080390000|2020-12-04 11:13:10|4780.86|4780.86|4780.92|4780.92|4781.03|4781.03|4780.86|4780.86|0
1607080400000|2020-12-04 11:13:20|4781.18|4781.18|4780.5|4780.5|4781.18|4781.18|4780.5|4780.5|0
1607080410000|2020-12-04 11:13:30|4780.36|4780.36|4780.36|4780.36|4780.36|4780.36|4780.36|4780.36|0
1607080420000|2020-12-04 11:13:40|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1607080440000|2020-12-04 11:14:00|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|4779.96|0
1607080450000|2020-12-04 11:14:10|4781.34|4781.34|4782.27|4782.27|4782.27|4782.27|4781.34|4781.34|0
1607080460000|2020-12-04 11:14:20|4782.14|4782.14|4782.14|4782.14|4782.14|4782.14|4782.14|4782.14|0
1607080470000|2020-12-04 11:14:30|4782.27|4782.27|4782.27|4782.27|4782.27|4782.27|4782.27|4782.27|0
1607080480000|2020-12-04 11:14:40|4782.1|4782.1|4782.16|4782.16|4782.16|4782.16|4782.1|4782.1|0
1607080510000|2020-12-04 11:15:10|4781.66|4781.66|4781.66|4781.66|4781.66|4781.66|4781.66|4781.66|0
1607080520000|2020-12-04 11:15:20|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|4781.42|0
1607080530000|2020-12-04 11:15:30|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|0
1607080580000|2020-12-04 11:16:20|4781.2|4781.2|4780.64|4780.64|4781.2|4781.2|4780.64|4780.64|0
1607080610000|2020-12-04 11:16:50|4780.56|4780.56|4780.03|4780.03|4780.56|4780.56|4780.03|4780.03|0
1607080620000|2020-12-04 11:17:00|4779.94|4779.94|4780.31|4780.31|4780.31|4780.31|4779.94|4779.94|0
1607080630000|2020-12-04 11:17:10|4780.39|4780.39|4780.39|4780.39|4780.39|4780.39|4780.39|4780.39|0
1607080650000|2020-12-04 11:17:30|4781.08|4781.08|4780.39|4780.39|4781.08|4781.08|4780.39|4780.39|0
1607080670000|2020-12-04 11:17:50|4780.53|4780.53|4780.36|4780.36|4780.53|4780.53|4780.36|4780.36|0
1607080700000|2020-12-04 11:18:20|4780.53|4780.53|4780.53|4780.53|4780.53|4780.53|4780.53|4780.53|0
1607080710000|2020-12-04 11:18:30|4780.24|4780.24|4780.46|4780.46|4780.46|4780.46|4780.24|4780.24|0
1607080730000|2020-12-04 11:18:50|4780.34|4780.34|4781.03|4781.03|4781.03|4781.03|4780.34|4780.34|0
1607080740000|2020-12-04 11:19:00|4781.72|4781.72|4781.03|4781.03|4781.72|4781.72|4781.03|4781.03|0
1607080830000|2020-12-04 11:20:30|4780.34|4780.34|4780.34|4780.34|4781.03|4781.03|4778.28|4778.28|0
1607080860000|2020-12-04 11:21:00|4780.17|4780.17|4780.11|4780.11|4780.17|4780.17|4780.11|4780.11|0
1607080870000|2020-12-04 11:21:10|4779.98|4779.98|4777.42|4777.42|4779.98|4779.98|4777.42|4777.42|0
1607080890000|2020-12-04 11:21:30|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|4776.73|0
1607080930000|2020-12-04 11:22:10|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|0
1607080950000|2020-12-04 11:22:30|4775.96|4775.96|4775.27|4775.27|4775.96|4775.96|4775.27|4775.27|0
1607080970000|2020-12-04 11:22:50|4775.96|4775.96|4775.27|4775.27|4775.96|4775.96|4774.59|4774.59|0
1607080990000|2020-12-04 11:23:10|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|4775.96|0
1607081000000|2020-12-04 11:23:20|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|4776.65|0
1607081040000|2020-12-04 11:24:00|4776.48|4776.48|4776.25|4776.25|4776.48|4776.48|4776.25|4776.25|0
1607081050000|2020-12-04 11:24:10|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|4775.85|0
1607081060000|2020-12-04 11:24:20|4775.16|4775.16|4774.91|4774.91|4775.16|4775.16|4774.91|4774.91|0
1607081070000|2020-12-04 11:24:30|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|4774.75|0
1607081100000|2020-12-04 11:25:00|4775.44|4775.44|4776.12|4776.12|4776.12|4776.12|4775.44|4775.44|0
1607081110000|2020-12-04 11:25:10|4775.44|4775.44|4775.44|4775.44|4775.44|4775.44|4775.44|4775.44|0
1607081120000|2020-12-04 11:25:20|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|4775.3|0
1607081140000|2020-12-04 11:25:40|4775.36|4775.36|4775.99|4775.99|4776.05|4776.05|4775.36|4775.36|0
1607081180000|2020-12-04 11:26:20|4776.21|4776.21|4776.21|4776.21|4776.21|4776.21|4776.21|4776.21|0
1607081220000|2020-12-04 11:27:00|4776.89|4776.89|4777.03|4777.03|4777.03|4777.03|4776.89|4776.89|0
1607081230000|2020-12-04 11:27:10|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|4777.26|0
1607081240000|2020-12-04 11:27:20|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|0
1607081320000|2020-12-04 11:28:40|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|4776.62|0
1607081360000|2020-12-04 11:29:20|4775.62|4775.62|4775.62|4775.62|4775.62|4775.62|4775.62|4775.62|0
1607081370000|2020-12-04 11:29:30|4775.54|4775.54|4775.07|4775.07|4775.54|4775.54|4775.07|4775.07|0
1607081380000|2020-12-04 11:29:40|4774.39|4774.39|4775.07|4775.07|4775.07|4775.07|4774.39|4774.39|0
1607081390000|2020-12-04 11:29:50|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|4775.16|0
1607081400000|2020-12-04 11:30:00|4775.02|4775.02|4775.1|4775.1|4775.1|4775.1|4775.02|4775.02|0
1607081420000|2020-12-04 11:30:20|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|0
1607081430000|2020-12-04 11:30:30|4775.75|4775.75|4777.12|4777.12|4777.12|4777.12|4775.75|4775.75|0
1607081440000|2020-12-04 11:30:40|4777.39|4777.39|4777.39|4777.39|4777.39|4777.39|4777.39|4777.39|0
1607081460000|2020-12-04 11:31:00|4777.63|4777.63|4777.63|4777.63|4777.63|4777.63|4777.63|4777.63|0
1607081470000|2020-12-04 11:31:10|4777.85|4777.85|4777.74|4777.74|4777.85|4777.85|4777.74|4777.74|0
1607081480000|2020-12-04 11:31:20|4777.82|4777.82|4777.82|4777.82|4777.82|4777.82|4777.82|4777.82|0
1607081490000|2020-12-04 11:31:30|4777.9|4777.9|4778.5|4778.5|4778.5|4778.5|4777.9|4777.9|0
1607081540000|2020-12-04 11:32:20|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|0
1607081550000|2020-12-04 11:32:30|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|0
1607081580000|2020-12-04 11:33:00|4778.96|4778.96|4779.2|4779.2|4779.2|4779.2|4778.96|4778.96|0
1607081610000|2020-12-04 11:33:30|4779.28|4779.28|4778.9|4778.9|4779.28|4779.28|4778.9|4778.9|0
1607081620000|2020-12-04 11:33:40|4778.98|4778.98|4778.75|4778.75|4778.98|4778.98|4778.75|4778.75|0
1607081630000|2020-12-04 11:33:50|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|4778.69|0
1607081660000|2020-12-04 11:34:20|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|4778.29|0
1607081670000|2020-12-04 11:34:30|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|0
1607081680000|2020-12-04 11:34:40|4777.69|4777.69|4775.85|4775.85|4777.69|4777.69|4775.85|4775.85|0
1607081690000|2020-12-04 11:34:50|4775.61|4775.61|4775.61|4775.61|4775.61|4775.61|4775.61|4775.61|0
1607081710000|2020-12-04 11:35:10|4775.45|4775.45|4777.81|4777.81|4777.81|4777.81|4775.45|4775.45|0
1607081720000|2020-12-04 11:35:20|4778.27|4778.27|4778.27|4778.27|4778.27|4778.27|4778.27|4778.27|0
1607081760000|2020-12-04 11:36:00|4777.58|4777.58|4776.76|4776.76|4777.58|4777.58|4776.76|4776.76|0
1607081780000|2020-12-04 11:36:20|4776.89|4776.89|4776.89|4776.89|4776.89|4776.89|4776.89|4776.89|0
1607081800000|2020-12-04 11:36:40|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|0
1607081820000|2020-12-04 11:37:00|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|0
1607081840000|2020-12-04 11:37:20|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|4777.58|0
1607081880000|2020-12-04 11:38:00|4776.89|4776.89|4775.69|4775.69|4776.89|4776.89|4775.69|4775.69|0
1607081890000|2020-12-04 11:38:10|4775.4|4775.4|4774.72|4774.72|4775.4|4775.4|4774.72|4774.72|0
1607081900000|2020-12-04 11:38:20|4774.03|4774.03|4773.89|4773.89|4774.03|4774.03|4773.89|4773.89|0
1607081910000|2020-12-04 11:38:30|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|0
1607081930000|2020-12-04 11:38:50|4773.84|4773.84|4773.84|4773.84|4773.84|4773.84|4773.84|4773.84|0
1607081940000|2020-12-04 11:39:00|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|0
1607081950000|2020-12-04 11:39:10|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|0
1607081960000|2020-12-04 11:39:20|4772.24|4772.24|4771.68|4771.68|4772.24|4772.24|4771.28|4771.28|0
1607081970000|2020-12-04 11:39:30|4772.37|4772.37|4773.06|4773.06|4773.06|4773.06|4772.37|4772.37|0
1607082010000|2020-12-04 11:40:10|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|0
1607082040000|2020-12-04 11:40:40|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|4773.04|0
1607082050000|2020-12-04 11:40:50|4772.76|4772.76|4772.76|4772.76|4772.76|4772.76|4772.76|4772.76|0
1607082060000|2020-12-04 11:41:00|4772.87|4772.87|4773.79|4773.79|4773.79|4773.79|4772.87|4772.87|0
1607082070000|2020-12-04 11:41:10|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|0
1607082080000|2020-12-04 11:41:20|4774.09|4774.09|4774.09|4774.09|4774.09|4774.09|4774.09|4774.09|0
1607082100000|2020-12-04 11:41:40|4772.72|4772.72|4771.34|4771.34|4772.72|4772.72|4771.34|4771.34|0
1607082120000|2020-12-04 11:42:00|4771.4|4771.4|4771.4|4771.4|4771.4|4771.4|4771.4|4771.4|0
1607082150000|2020-12-04 11:42:30|4771.53|4771.53|4771.53|4771.53|4771.53|4771.53|4771.53|4771.53|0
1607082160000|2020-12-04 11:42:40|4771.8|4771.8|4771.63|4771.63|4771.8|4771.8|4771.63|4771.63|0
1607082170000|2020-12-04 11:42:50|4771.79|4771.79|4771.79|4771.79|4771.79|4771.79|4771.79|4771.79|0
1607082180000|2020-12-04 11:43:00|4772.03|4772.03|4774.62|4774.62|4774.62|4774.62|4772.03|4772.03|0
1607082210000|2020-12-04 11:43:30|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|4775.31|0
1607082250000|2020-12-04 11:44:10|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|4775.42|0
1607082260000|2020-12-04 11:44:20|4774.73|4774.73|4772.67|4772.67|4774.73|4774.73|4772.67|4772.67|0
1607082270000|2020-12-04 11:44:30|4774.05|4774.05|4774.98|4774.98|4774.98|4774.98|4774.05|4774.05|0
1607082300000|2020-12-04 11:45:00|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|0
1607082310000|2020-12-04 11:45:10|4775.26|4775.26|4776.22|4776.22|4776.22|4776.22|4775.26|4775.26|0
1607082320000|2020-12-04 11:45:20|4776.45|4776.45|4776.45|4776.45|4776.45|4776.45|4776.45|4776.45|0
1607082330000|2020-12-04 11:45:30|4777.14|4777.14|4777.82|4777.82|4777.82|4777.82|4777.14|4777.14|0
1607082360000|2020-12-04 11:46:00|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|0
1607082390000|2020-12-04 11:46:30|4777.42|4777.42|4777.53|4777.53|4777.53|4777.53|4777.42|4777.42|0
1607082410000|2020-12-04 11:46:50|4777.62|4777.62|4777.12|4777.12|4777.62|4777.62|4777.12|4777.12|0
1607082420000|2020-12-04 11:47:00|4777.18|4777.18|4777.67|4777.67|4777.67|4777.67|4777.18|4777.18|0
1607082430000|2020-12-04 11:47:10|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|0
1607082440000|2020-12-04 11:47:20|4779.18|4779.18|4779.18|4779.18|4779.32|4779.32|4779.18|4779.18|0
1607082450000|2020-12-04 11:47:30|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|0
1607082460000|2020-12-04 11:47:40|4780.04|4780.04|4780.04|4780.04|4780.04|4780.04|4780.04|4780.04|0
1607082470000|2020-12-04 11:47:50|4780.37|4780.37|4781.14|4781.14|4781.14|4781.14|4780.37|4780.37|0
1607082480000|2020-12-04 11:48:00|4781.01|4781.01|4780.92|4780.92|4781.01|4781.01|4780.92|4780.92|0
1607082490000|2020-12-04 11:48:10|4781.17|4781.17|4781.17|4781.17|4781.17|4781.17|4781.17|4781.17|0
1607082510000|2020-12-04 11:48:30|4781.09|4781.09|4781.78|4781.78|4781.78|4781.78|4781.09|4781.09|0
1607082530000|2020-12-04 11:48:50|4781.69|4781.69|4781.28|4781.28|4781.69|4781.69|4781.28|4781.28|0
1607082550000|2020-12-04 11:49:10|4781.11|4781.11|4781.08|4781.08|4781.11|4781.11|4781|4781|0
1607082560000|2020-12-04 11:49:20|4780.96|4780.96|4781.02|4781.02|4781.02|4781.02|4780.91|4780.91|0
1607082570000|2020-12-04 11:49:30|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|0
1607082600000|2020-12-04 11:50:00|4781.24|4781.24|4779.86|4779.86|4781.24|4781.24|4779.86|4779.86|0
1607082620000|2020-12-04 11:50:20|4779.94|4779.94|4779.89|4779.89|4779.94|4779.94|4779.83|4779.83|0
1607082650000|2020-12-04 11:50:50|4779.6|4779.6|4780.98|4780.98|4780.98|4780.98|4779.6|4779.6|0
1607082660000|2020-12-04 11:51:00|4781.21|4781.21|4780.63|4780.63|4781.21|4781.21|4780.63|4780.63|0
1607082670000|2020-12-04 11:51:10|4779.25|4779.25|4778.56|4778.56|4779.25|4779.25|4778.56|4778.56|0
1607082690000|2020-12-04 11:51:30|4778.3|4778.3|4778.01|4778.01|4778.3|4778.3|4778.01|4778.01|0
1607082710000|2020-12-04 11:51:50|4778.7|4778.7|4778.7|4778.7|4778.7|4778.7|4778.7|4778.7|0
1607082720000|2020-12-04 11:52:00|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|4778.01|0
1607082750000|2020-12-04 11:52:30|4778.13|4778.13|4778.13|4778.13|4778.13|4778.13|4778.13|4778.13|0
1607082760000|2020-12-04 11:52:40|4778.36|4778.36|4778.36|4778.36|4778.36|4778.36|4778.36|4778.36|0
1607082780000|2020-12-04 11:53:00|4778.3|4778.3|4778.6|4778.6|4778.6|4778.6|4778.3|4778.3|0
1607082790000|2020-12-04 11:53:10|4778.73|4778.73|4778.9|4778.9|4778.9|4778.9|4778.73|4778.73|0
1607082810000|2020-12-04 11:53:30|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|0
1607082850000|2020-12-04 11:54:10|4778.85|4778.85|4778.85|4778.85|4778.85|4778.85|4778.17|4778.17|0
1607082910000|2020-12-04 11:55:10|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|0
1607082920000|2020-12-04 11:55:20|4778.95|4778.95|4780.21|4780.21|4780.21|4780.21|4778.95|4778.95|0
1607082930000|2020-12-04 11:55:30|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|0
1607082940000|2020-12-04 11:55:40|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|0
1607082950000|2020-12-04 11:55:50|4780.67|4780.67|4780.67|4780.67|4780.67|4780.67|4780.67|4780.67|0
1607082960000|2020-12-04 11:56:00|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|0
1607082970000|2020-12-04 11:56:10|4780.67|4780.67|4780.67|4780.67|4780.67|4780.67|4780.67|4780.67|0
1607082980000|2020-12-04 11:56:20|4780.8|4780.8|4781.49|4781.49|4781.49|4781.49|4780.8|4780.8|0
1607083000000|2020-12-04 11:56:40|4781.75|4781.75|4781.3|4781.3|4781.75|4781.75|4781.3|4781.3|0
1607083040000|2020-12-04 11:57:20|4781.24|4781.24|4781.24|4781.24|4781.24|4781.24|4781.24|4781.24|0
1607083060000|2020-12-04 11:57:40|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|0
1607083070000|2020-12-04 11:57:50|4781.88|4781.88|4782.85|4782.85|4782.85|4782.85|4781.88|4781.88|0
1607083080000|2020-12-04 11:58:00|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|0
1607083090000|2020-12-04 11:58:10|4783.21|4783.21|4783.27|4783.27|4783.27|4783.27|4783.21|4783.21|0
1607083100000|2020-12-04 11:58:20|4783.13|4783.13|4783.42|4783.42|4783.42|4783.42|4783.13|4783.13|0
1607083110000|2020-12-04 11:58:30|4783.59|4783.59|4783.53|4783.53|4783.59|4783.59|4783.53|4783.53|0
1607083120000|2020-12-04 11:58:40|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|0
1607083130000|2020-12-04 11:58:50|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|0
1607083140000|2020-12-04 11:59:00|4783.97|4783.97|4783.86|4783.86|4783.97|4783.97|4783.86|4783.86|0
1607083150000|2020-12-04 11:59:10|4783.91|4783.91|4783.91|4783.91|4783.91|4783.91|4783.91|4783.91|0
1607083160000|2020-12-04 11:59:20|4783.74|4783.74|4783.74|4783.74|4783.74|4783.74|4783.74|4783.74|0
1607083170000|2020-12-04 11:59:30|4783.91|4783.91|4784.14|4784.14|4784.14|4784.14|4783.91|4783.91|0
1607083190000|2020-12-04 11:59:50|4784.03|4784.03|4784.03|4784.03|4784.03|4784.03|4784.03|4784.03|0
1607083200000|2020-12-04 12:00:00|4782.65|4782.65|4782.59|4782.59|4782.65|4782.65|4782.59|4782.59|0
1607083210000|2020-12-04 12:00:10|4782.54|4782.54|4782.46|4782.46|4782.54|4782.54|4782.46|4782.46|0
1607083220000|2020-12-04 12:00:20|4781.77|4781.77|4781.77|4781.77|4781.77|4781.77|4781.77|4781.77|0
1607083270000|2020-12-04 12:01:10|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|4781.37|0
1607083290000|2020-12-04 12:01:30|4781.13|4781.13|4780.88|4780.88|4781.13|4781.13|4780.88|4780.88|0
1607083320000|2020-12-04 12:02:00|4780.65|4780.65|4777.3|4777.3|4780.65|4780.65|4777.3|4777.3|0
1607083340000|2020-12-04 12:02:20|4777.47|4777.47|4777.47|4777.47|4777.47|4777.47|4777.47|4777.47|0
1607083350000|2020-12-04 12:02:30|4777.24|4777.24|4777.12|4777.12|4777.24|4777.24|4777.12|4777.12|0
1607083370000|2020-12-04 12:02:50|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|0
1607083380000|2020-12-04 12:03:00|4778.51|4778.51|4779.38|4779.38|4779.38|4779.38|4778.19|4778.19|0
1607083390000|2020-12-04 12:03:10|4779.71|4779.71|4780.22|4780.22|4780.4|4780.4|4779.71|4779.71|0
1607083400000|2020-12-04 12:03:20|4780.09|4780.09|4780.09|4780.09|4780.09|4780.09|4780.09|4780.09|0
1607083410000|2020-12-04 12:03:30|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|0
1607083440000|2020-12-04 12:04:00|4781.46|4781.46|4781.38|4781.38|4781.55|4781.55|4781.38|4781.38|0
1607083450000|2020-12-04 12:04:10|4781.5|4781.5|4781.5|4781.5|4781.5|4781.5|4781.5|4781.5|0
1607083470000|2020-12-04 12:04:30|4781.26|4781.26|4782.01|4782.01|4782.01|4782.01|4781.26|4781.26|0
1607083500000|2020-12-04 12:05:00|4782.29|4782.29|4782.29|4782.29|4782.29|4782.29|4782.29|4782.29|0
1607083510000|2020-12-04 12:05:10|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|4782.69|0
1607083530000|2020-12-04 12:05:30|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|4784.07|0
1607083540000|2020-12-04 12:05:40|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|0
1607083550000|2020-12-04 12:05:50|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|0
1607083580000|2020-12-04 12:06:20|4783.09|4783.09|4783.09|4783.09|4783.09|4783.09|4783.09|4783.09|0
1607083610000|2020-12-04 12:06:50|4782.41|4782.41|4783.09|4783.09|4783.09|4783.09|4782.41|4782.41|0
1607083630000|2020-12-04 12:07:10|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|0
1607083640000|2020-12-04 12:07:20|4783.09|4783.09|4783.78|4783.78|4783.78|4783.78|4783.09|4783.09|0
1607083650000|2020-12-04 12:07:30|4783.86|4783.86|4783.86|4783.86|4783.86|4783.86|4783.86|4783.86|0
1607083660000|2020-12-04 12:07:40|4783.7|4783.7|4783.7|4783.7|4783.7|4783.7|4783.7|4783.7|0
1607083680000|2020-12-04 12:08:00|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|4783.81|0
1607083690000|2020-12-04 12:08:10|4783.76|4783.76|4783.7|4783.7|4783.76|4783.76|4783.7|4783.7|0
1607083730000|2020-12-04 12:08:50|4783.93|4783.93|4783.76|4783.76|4783.93|4783.93|4783.76|4783.76|0
1607083740000|2020-12-04 12:09:00|4783.07|4783.07|4783.07|4783.07|4783.07|4783.07|4783.07|4783.07|0
1607083770000|2020-12-04 12:09:30|4783.13|4783.13|4782.59|4782.59|4783.13|4783.13|4782.59|4782.59|0
1607083780000|2020-12-04 12:09:40|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|0
1607083800000|2020-12-04 12:10:00|4782.74|4782.74|4782.74|4782.74|4782.74|4782.74|4782.74|4782.74|0
1607083830000|2020-12-04 12:10:30|4782.8|4782.8|4782.91|4782.91|4782.91|4782.91|4782.8|4782.8|0
1607083860000|2020-12-04 12:11:00|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|4783.6|0
1607083870000|2020-12-04 12:11:10|4783.77|4783.77|4783.93|4783.93|4783.93|4783.93|4783.77|4783.77|0
1607083880000|2020-12-04 12:11:20|4783.82|4783.82|4782.04|4782.04|4783.82|4783.82|4782.04|4782.04|0
1607083890000|2020-12-04 12:11:30|4781.86|4781.86|4781.86|4781.86|4781.86|4781.86|4781.86|4781.86|0
1607083900000|2020-12-04 12:11:40|4781.63|4781.63|4780.94|4780.94|4781.63|4781.63|4780.94|4780.94|0
1607083910000|2020-12-04 12:11:50|4781.12|4781.12|4780.83|4780.83|4781.12|4781.12|4780.83|4780.83|0
1607083920000|2020-12-04 12:12:00|4781.3|4781.3|4781.73|4781.73|4781.73|4781.73|4781.3|4781.3|0
1607083930000|2020-12-04 12:12:10|4781.64|4781.64|4782.16|4782.16|4782.16|4782.16|4781.64|4781.64|0
1607083940000|2020-12-04 12:12:20|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|0
1607083980000|2020-12-04 12:13:00|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|0
1607083990000|2020-12-04 12:13:10|4782.39|4782.39|4782.39|4782.39|4782.39|4782.39|4782.39|4782.39|0
1607084000000|2020-12-04 12:13:20|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|0
1607084030000|2020-12-04 12:13:50|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|0
1607084040000|2020-12-04 12:14:00|4782.85|4782.85|4782.91|4782.91|4782.91|4782.91|4782.85|4782.85|0
1607084050000|2020-12-04 12:14:10|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|0
1607084060000|2020-12-04 12:14:20|4782.1|4782.1|4781.76|4781.76|4782.1|4782.1|4781.76|4781.76|0
1607084070000|2020-12-04 12:14:30|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|0
1607084090000|2020-12-04 12:14:50|4781.76|4781.76|4781.76|4781.76|4781.76|4781.76|4781.76|4781.76|0
1607084110000|2020-12-04 12:15:10|4781.84|4781.84|4781.84|4781.84|4781.84|4781.84|4781.84|4781.84|0
1607084120000|2020-12-04 12:15:20|4781.67|4781.67|4781.67|4781.67|4781.67|4781.67|4781.67|4781.67|0
1607084140000|2020-12-04 12:15:40|4781.56|4781.56|4781.64|4781.64|4781.64|4781.64|4781.56|4781.56|0
1607084180000|2020-12-04 12:16:20|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|0
1607084190000|2020-12-04 12:16:30|4781.53|4781.53|4781.53|4781.53|4781.53|4781.53|4781.53|4781.53|0
1607084220000|2020-12-04 12:17:00|4781.59|4781.59|4782.28|4782.28|4782.28|4782.28|4781.59|4781.59|0
1607084260000|2020-12-04 12:17:40|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|0
1607084270000|2020-12-04 12:17:50|4782.19|4782.19|4782.28|4782.28|4782.28|4782.28|4782.19|4782.19|0
1607084280000|2020-12-04 12:18:00|4782.33|4782.33|4782.39|4782.39|4782.39|4782.39|4782.33|4782.33|0
1607084290000|2020-12-04 12:18:10|4783.08|4783.08|4783.16|4783.16|4783.16|4783.16|4783.08|4783.08|0
1607084310000|2020-12-04 12:18:30|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|0
1607084320000|2020-12-04 12:18:40|4783.28|4783.28|4783.28|4783.28|4783.28|4783.28|4783.28|4783.28|0
1607084330000|2020-12-04 12:18:50|4783.41|4783.41|4784.1|4784.1|4784.1|4784.1|4783.41|4783.41|0
1607084350000|2020-12-04 12:19:10|4783.98|4783.98|4783.08|4783.08|4783.98|4783.98|4783.08|4783.08|0
1607084360000|2020-12-04 12:19:20|4783|4783|4783|4783|4783|4783|4783|4783|0
1607084400000|2020-12-04 12:20:00|4783.05|4783.05|4783.46|4783.46|4783.46|4783.46|4783.05|4783.05|0
1607084410000|2020-12-04 12:20:10|4783.34|4783.34|4783.34|4783.34|4783.34|4783.34|4783.34|4783.34|0
1607084420000|2020-12-04 12:20:20|4783.23|4783.23|4783.07|4783.07|4783.23|4783.23|4783.07|4783.07|0
1607084430000|2020-12-04 12:20:30|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|4782.98|0
1607084460000|2020-12-04 12:21:00|4782.82|4782.82|4783.1|4783.1|4783.1|4783.1|4782.42|4782.42|0
1607084490000|2020-12-04 12:21:30|4783.02|4783.02|4783.02|4783.02|4783.02|4783.02|4783.02|4783.02|0
1607084500000|2020-12-04 12:21:40|4783.1|4783.1|4783.56|4783.56|4783.79|4783.79|4783.1|4783.1|0
1607084520000|2020-12-04 12:22:00|4783.69|4783.69|4783.94|4783.94|4783.94|4783.94|4783.69|4783.69|0
1607084530000|2020-12-04 12:22:10|4783.69|4783.69|4783.81|4783.81|4783.81|4783.81|4783.69|4783.69|0
1607084550000|2020-12-04 12:22:30|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|4783.75|0
1607084560000|2020-12-04 12:22:40|4784|4784|4784|4784|4784|4784|4784|4784|0
1607084570000|2020-12-04 12:22:50|4784.08|4784.08|4784.08|4784.08|4784.08|4784.08|4784.08|4784.08|0
1607084580000|2020-12-04 12:23:00|4784.77|4784.77|4784.9|4784.9|4784.9|4784.9|4784.77|4784.77|0
1607084590000|2020-12-04 12:23:10|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|0
1607084610000|2020-12-04 12:23:30|4785.29|4785.29|4785.97|4785.97|4785.97|4785.97|4785.29|4785.29|0
1607084640000|2020-12-04 12:24:00|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|4785.86|0
1607084650000|2020-12-04 12:24:10|4785.8|4785.8|4785.86|4785.86|4785.86|4785.86|4785.8|4785.8|0
1607084670000|2020-12-04 12:24:30|4786.55|4786.55|4786.9|4786.9|4786.9|4786.9|4786.55|4786.55|0
1607084680000|2020-12-04 12:24:40|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|0
1607084700000|2020-12-04 12:25:00|4787.45|4787.45|4788.74|4788.74|4788.74|4788.74|4786.55|4786.55|0
1607084710000|2020-12-04 12:25:10|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|0
1607084720000|2020-12-04 12:25:20|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|0
1607084730000|2020-12-04 12:25:30|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|4788.55|0
1607084740000|2020-12-04 12:25:40|4788.72|4788.72|4788.66|4788.66|4788.72|4788.72|4788.49|4788.49|0
1607084760000|2020-12-04 12:26:00|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|4787.97|0
1607084770000|2020-12-04 12:26:10|4787.83|4787.83|4787.83|4787.83|4787.83|4787.83|4787.83|4787.83|0
1607084830000|2020-12-04 12:27:10|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|0
1607084850000|2020-12-04 12:27:30|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|4788.58|0
1607084870000|2020-12-04 12:27:50|4788.69|4788.69|4788.81|4788.81|4788.81|4788.81|4788.69|4788.69|0
1607084880000|2020-12-04 12:28:00|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|0
1607084900000|2020-12-04 12:28:20|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|0
1607084910000|2020-12-04 12:28:30|4789.65|4789.65|4789.36|4789.36|4789.65|4789.65|4789.36|4789.36|0
1607084930000|2020-12-04 12:28:50|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|0
1607084940000|2020-12-04 12:29:00|4789.53|4789.53|4789.48|4789.48|4789.53|4789.53|4789.48|4789.48|0
1607084950000|2020-12-04 12:29:10|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|4789.31|0
1607084960000|2020-12-04 12:29:20|4789.48|4789.48|4789.6|4789.6|4789.6|4789.6|4789.48|4789.48|0
1607085000000|2020-12-04 12:30:00|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|4789.83|0
1607085050000|2020-12-04 12:30:50|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|4789.38|0
1607085060000|2020-12-04 12:31:00|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|4789.3|0
1607085090000|2020-12-04 12:31:30|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|4789.22|0
1607085110000|2020-12-04 12:31:50|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|4788.95|0
1607085120000|2020-12-04 12:32:00|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|4788.26|0
1607085130000|2020-12-04 12:32:10|4788.95|4788.95|4789.11|4789.11|4789.11|4789.11|4788.95|4788.95|0
1607085150000|2020-12-04 12:32:30|4789.17|4789.17|4789.17|4789.17|4789.17|4789.17|4789.17|4789.17|0
1607085170000|2020-12-04 12:32:50|4789.86|4789.86|4789.86|4789.86|4789.86|4789.86|4789.86|4789.86|0
1607085180000|2020-12-04 12:33:00|4790.55|4790.55|4790.85|4790.85|4790.85|4790.85|4790.55|4790.55|0
1607085190000|2020-12-04 12:33:10|4790.74|4790.74|4790.68|4790.68|4790.74|4790.74|4790.68|4790.68|0
1607085200000|2020-12-04 12:33:20|4791.37|4791.37|4791.31|4791.31|4791.37|4791.37|4791.31|4791.31|0
1607085220000|2020-12-04 12:33:40|4790.91|4790.91|4790.85|4790.85|4790.91|4790.91|4790.85|4790.85|0
1607085250000|2020-12-04 12:34:10|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|0
1607085260000|2020-12-04 12:34:20|4790.79|4790.79|4790.85|4790.85|4790.85|4790.85|4790.79|4790.79|0
1607085300000|2020-12-04 12:35:00|4791.14|4791.14|4791.25|4791.25|4791.25|4791.25|4791.14|4791.14|0
1607085310000|2020-12-04 12:35:10|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|0
1607085320000|2020-12-04 12:35:20|4791.26|4791.26|4791.14|4791.14|4791.26|4791.26|4791.14|4791.14|0
1607085330000|2020-12-04 12:35:30|4792.52|4792.52|4794.06|4794.06|4794.06|4794.06|4792.52|4792.52|0
1607085340000|2020-12-04 12:35:40|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|4793.89|0
1607085360000|2020-12-04 12:36:00|4793.21|4793.21|4793.15|4793.15|4793.21|4793.21|4793.15|4793.15|0
1607085400000|2020-12-04 12:36:40|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|0
1607085420000|2020-12-04 12:37:00|4792.93|4792.93|4792.64|4792.64|4792.93|4792.93|4792.64|4792.64|0
1607085460000|2020-12-04 12:37:40|4793.32|4793.32|4794.18|4794.18|4794.18|4794.18|4793.32|4793.32|0
1607085470000|2020-12-04 12:37:50|4794.44|4794.44|4794.86|4794.86|4794.86|4794.86|4794.44|4794.44|0
1607085480000|2020-12-04 12:38:00|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|0
1607085490000|2020-12-04 12:38:10|4794.77|4794.77|4794.08|4794.08|4794.77|4794.77|4793.39|4793.39|0
1607085510000|2020-12-04 12:38:30|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|0
1607085540000|2020-12-04 12:39:00|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1607085580000|2020-12-04 12:39:40|4794.77|4794.77|4795.09|4795.09|4795.09|4795.09|4794.77|4794.77|0
1607085600000|2020-12-04 12:40:00|4795.33|4795.33|4795.33|4795.33|4795.33|4795.33|4795.33|4795.33|0
1607085610000|2020-12-04 12:40:10|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|0
1607085640000|2020-12-04 12:40:40|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|0
1607085680000|2020-12-04 12:41:20|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|0
1607085740000|2020-12-04 12:42:20|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|0
1607085780000|2020-12-04 12:43:00|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|0
1607085790000|2020-12-04 12:43:10|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|0
1607085810000|2020-12-04 12:43:30|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1607085830000|2020-12-04 12:43:50|4797.34|4797.34|4797.29|4797.29|4797.4|4797.4|4797.29|4797.29|0
1607085840000|2020-12-04 12:44:00|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|0
1607085850000|2020-12-04 12:44:10|4796.99|4796.99|4797.67|4797.67|4797.67|4797.67|4796.99|4796.99|0
1607085870000|2020-12-04 12:44:30|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1607085880000|2020-12-04 12:44:40|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|0
1607085940000|2020-12-04 12:45:40|4797.58|4797.58|4797.45|4797.45|4797.58|4797.58|4797.45|4797.45|0
1607085960000|2020-12-04 12:46:00|4797.21|4797.21|4796.44|4796.44|4797.21|4797.21|4796.44|4796.44|0
1607085980000|2020-12-04 12:46:20|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|0
1607086030000|2020-12-04 12:47:10|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|0
1607086060000|2020-12-04 12:47:40|4797.59|4797.59|4797.53|4797.53|4797.59|4797.59|4797.53|4797.53|0
1607086140000|2020-12-04 12:49:00|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|4797.53|4797.53|0
1607086150000|2020-12-04 12:49:10|4798.09|4798.09|4798.67|4798.67|4798.67|4798.67|4798.09|4798.09|0
1607086170000|2020-12-04 12:49:30|4798.75|4798.75|4798.92|4798.92|4798.92|4798.92|4798.75|4798.75|0
1607086180000|2020-12-04 12:49:40|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|4798.23|0
1607086200000|2020-12-04 12:50:00|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|4797.96|0
1607086230000|2020-12-04 12:50:30|4798.43|4798.43|4798.43|4798.43|4798.43|4798.43|4798.43|4798.43|0
1607086240000|2020-12-04 12:50:40|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|0
1607086260000|2020-12-04 12:51:00|4797.68|4797.68|4797.76|4797.76|4797.76|4797.76|4797.68|4797.68|0
1607086280000|2020-12-04 12:51:20|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|0
1607086290000|2020-12-04 12:51:30|4797.73|4797.73|4796.47|4796.47|4797.73|4797.73|4796.35|4796.35|0
1607086300000|2020-12-04 12:51:40|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|0
1607086320000|2020-12-04 12:52:00|4796.98|4796.98|4796.93|4796.93|4796.98|4796.98|4796.93|4796.93|0
1607086330000|2020-12-04 12:52:10|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|4797.06|0
1607086390000|2020-12-04 12:53:10|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|0
1607086400000|2020-12-04 12:53:20|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|4797.03|0
1607086410000|2020-12-04 12:53:30|4797.71|4797.71|4799.09|4799.09|4799.09|4799.09|4797.71|4797.71|0
1607086460000|2020-12-04 12:54:20|4799.17|4799.17|4799.01|4799.01|4799.17|4799.17|4799.01|4799.01|0
1607086470000|2020-12-04 12:54:30|4799.14|4799.14|4799.22|4799.22|4799.22|4799.22|4799.14|4799.14|0
1607086490000|2020-12-04 12:54:50|4798.54|4798.54|4799.39|4799.39|4799.39|4799.39|4798.54|4798.54|0
1607086500000|2020-12-04 12:55:00|4799.48|4799.48|4798.87|4798.87|4799.48|4799.48|4798.79|4798.79|0
1607086520000|2020-12-04 12:55:20|4799.11|4799.11|4798.87|4798.87|4799.11|4799.11|4798.87|4798.87|0
1607086550000|2020-12-04 12:55:50|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|4798.93|0
1607086560000|2020-12-04 12:56:00|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|0
1607086570000|2020-12-04 12:56:10|4798.71|4798.71|4798.19|4798.19|4798.88|4798.88|4798.19|4798.19|0
1607086580000|2020-12-04 12:56:20|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|0
1607086590000|2020-12-04 12:56:30|4799.11|4799.11|4799.67|4799.67|4799.8|4799.8|4799.11|4799.11|0
1607086610000|2020-12-04 12:56:50|4798.98|4798.98|4798.98|4798.98|4798.98|4798.98|4798.98|4798.98|0
1607086640000|2020-12-04 12:57:20|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|4798.16|4798.16|0
1607086690000|2020-12-04 12:58:10|4799.11|4799.11|4799.11|4799.11|4799.11|4799.11|4799.11|4799.11|0
1607086730000|2020-12-04 12:58:50|4799.28|4799.28|4801.14|4801.14|4801.14|4801.14|4799.28|4799.28|0
1607086740000|2020-12-04 12:59:00|4801.22|4801.22|4800.53|4800.53|4801.22|4801.22|4800.53|4800.53|0
1607086750000|2020-12-04 12:59:10|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|0
1607086760000|2020-12-04 12:59:20|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|0
1607086770000|2020-12-04 12:59:30|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|0
1607086780000|2020-12-04 12:59:40|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|0
1607086800000|2020-12-04 13:00:00|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|0
1607086810000|2020-12-04 13:00:10|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1607086830000|2020-12-04 13:00:30|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|0
1607086850000|2020-12-04 13:00:50|4799.77|4799.77|4799.65|4799.65|4799.77|4799.77|4799.65|4799.65|0
1607086870000|2020-12-04 13:01:10|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|0
1607086880000|2020-12-04 13:01:20|4799.2|4799.2|4799.03|4799.03|4799.2|4799.2|4799.03|4799.03|0
1607086900000|2020-12-04 13:01:40|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|0
1607086920000|2020-12-04 13:02:00|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|0
1607086940000|2020-12-04 13:02:20|4798.91|4798.91|4798.59|4798.59|4798.91|4798.91|4798.59|4798.59|0
1607086950000|2020-12-04 13:02:30|4798.87|4798.87|4798.96|4798.96|4798.96|4798.96|4798.87|4798.87|0
1607086960000|2020-12-04 13:02:40|4799.07|4799.07|4799.07|4799.07|4799.07|4799.07|4799.07|4799.07|0
1607086970000|2020-12-04 13:02:50|4798.34|4798.34|4798.26|4798.26|4798.34|4798.34|4798.26|4798.26|0
1607086980000|2020-12-04 13:03:00|4797.57|4797.57|4796.75|4796.75|4797.57|4797.57|4796.75|4796.75|0
1607086990000|2020-12-04 13:03:10|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|0
1607087040000|2020-12-04 13:04:00|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|0
1607087050000|2020-12-04 13:04:10|4796.17|4796.17|4796.85|4796.85|4796.85|4796.85|4796.17|4796.17|0
1607087070000|2020-12-04 13:04:30|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|0
1607087100000|2020-12-04 13:05:00|4796.76|4796.76|4796.71|4796.71|4796.76|4796.76|4796.71|4796.71|0
1607087150000|2020-12-04 13:05:50|4796.44|4796.44|4796.03|4796.03|4796.44|4796.44|4796.03|4796.03|0
1607087160000|2020-12-04 13:06:00|4795.89|4795.89|4796.03|4796.03|4796.03|4796.03|4795.89|4795.89|0
1607087190000|2020-12-04 13:06:30|4795.97|4795.97|4796.03|4796.03|4796.03|4796.03|4795.97|4795.97|0
1607087200000|2020-12-04 13:06:40|4796.14|4796.14|4796.12|4796.12|4796.2|4796.2|4796.12|4796.12|0
1607087220000|2020-12-04 13:07:00|4795.88|4795.88|4795.73|4795.73|4795.88|4795.88|4795.5|4795.5|0
1607087240000|2020-12-04 13:07:20|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|0
1607087260000|2020-12-04 13:07:40|4795.93|4795.93|4796.49|4796.49|4796.49|4796.49|4795.93|4795.93|0
1607087270000|2020-12-04 13:07:50|4796.57|4796.57|4796.89|4796.89|4796.89|4796.89|4796.57|4796.57|0
1607087280000|2020-12-04 13:08:00|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|0
1607087340000|2020-12-04 13:09:00|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|4796.15|0
1607087360000|2020-12-04 13:09:20|4795.9|4795.9|4795.71|4795.71|4795.9|4795.9|4795.71|4795.71|0
1607087370000|2020-12-04 13:09:30|4795.44|4795.44|4795.17|4795.17|4795.44|4795.44|4795.17|4795.17|0
1607087390000|2020-12-04 13:09:50|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|0
1607087400000|2020-12-04 13:10:00|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|4794.54|0
1607087420000|2020-12-04 13:10:20|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|0
1607087440000|2020-12-04 13:10:40|4794.66|4794.66|4796.03|4796.03|4796.03|4796.03|4794.66|4794.66|0
1607087460000|2020-12-04 13:11:00|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|0
1607087470000|2020-12-04 13:11:10|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|0
1607087500000|2020-12-04 13:11:40|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|0
1607087510000|2020-12-04 13:11:50|4795.75|4795.75|4795.75|4795.75|4795.75|4795.75|4795.75|4795.75|0
1607087520000|2020-12-04 13:12:00|4795.92|4795.92|4796.74|4796.74|4796.74|4796.74|4795.92|4795.92|0
1607087530000|2020-12-04 13:12:10|4796.63|4796.63|4796.71|4796.71|4796.71|4796.71|4796.63|4796.63|0
1607087540000|2020-12-04 13:12:20|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|0
1607087570000|2020-12-04 13:12:50|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|4796.52|0
1607087580000|2020-12-04 13:13:00|4795.83|4795.83|4795.83|4795.83|4795.83|4795.83|4795.83|4795.83|0
1607087590000|2020-12-04 13:13:10|4795.59|4795.59|4795.37|4795.37|4795.59|4795.59|4795.37|4795.37|0
1607087600000|2020-12-04 13:13:20|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|0
1607087630000|2020-12-04 13:13:50|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|0
1607087640000|2020-12-04 13:14:00|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|0
1607087660000|2020-12-04 13:14:20|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|4794.71|0
1607087680000|2020-12-04 13:14:40|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|0
1607087700000|2020-12-04 13:15:00|4794.16|4794.16|4793.93|4793.93|4794.16|4794.16|4793.93|4793.93|0
1607087750000|2020-12-04 13:15:50|4793.98|4793.98|4794.27|4794.27|4794.27|4794.27|4793.98|4793.98|0
1607087760000|2020-12-04 13:16:00|4794.96|4794.96|4797.63|4797.63|4797.63|4797.63|4794.96|4794.96|0
1607087770000|2020-12-04 13:16:10|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|0
1607087820000|2020-12-04 13:17:00|4796.73|4796.73|4796.13|4796.13|4796.73|4796.73|4796.05|4796.05|0
1607087850000|2020-12-04 13:17:30|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|0
1607087860000|2020-12-04 13:17:40|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|0
1607087880000|2020-12-04 13:18:00|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|0
1607087920000|2020-12-04 13:18:40|4796.59|4796.59|4796.53|4796.53|4796.59|4796.59|4796.53|4796.53|0
1607087940000|2020-12-04 13:19:00|4795.85|4795.85|4795.9|4795.9|4795.9|4795.9|4795.85|4795.85|0
1607087950000|2020-12-04 13:19:10|4795.22|4795.22|4795.27|4795.27|4795.27|4795.27|4795.22|4795.22|0
1607087980000|2020-12-04 13:19:40|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|0
1607087990000|2020-12-04 13:19:50|4795.9|4795.9|4796.02|4796.02|4796.02|4796.02|4795.9|4795.9|0
1607088000000|2020-12-04 13:20:00|4795.96|4795.96|4796.08|4796.08|4796.08|4796.08|4795.96|4795.96|0
1607088010000|2020-12-04 13:20:10|4795.9|4795.9|4797.3|4797.3|4797.97|4797.97|4795.9|4795.9|0
1607088020000|2020-12-04 13:20:20|4797.25|4797.25|4797.09|4797.09|4797.32|4797.32|4797.09|4797.09|0
1607088030000|2020-12-04 13:20:30|4796.41|4796.41|4794.26|4794.26|4796.41|4796.41|4791.59|4791.59|0
1607088050000|2020-12-04 13:20:50|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|0
1607088080000|2020-12-04 13:21:20|4794.66|4794.66|4795.35|4795.35|4795.35|4795.35|4794.66|4794.66|0
1607088090000|2020-12-04 13:21:30|4795.64|4795.64|4795.43|4795.43|4795.64|4795.64|4795.35|4795.35|0
1607088110000|2020-12-04 13:21:50|4796.12|4796.12|4795.43|4795.43|4796.12|4796.12|4795.43|4795.43|0
1607088120000|2020-12-04 13:22:00|4795.3|4795.3|4795.69|4795.69|4795.85|4795.85|4795.17|4795.17|0
1607088150000|2020-12-04 13:22:30|4796.03|4796.03|4796.25|4796.25|4796.31|4796.31|4796.03|4796.03|0
1607088160000|2020-12-04 13:22:40|4796.14|4796.14|4796.3|4796.3|4796.3|4796.3|4796.14|4796.14|0
1607088170000|2020-12-04 13:22:50|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|0
1607088190000|2020-12-04 13:23:10|4796.64|4796.64|4796.7|4796.7|4796.7|4796.7|4796.64|4796.64|0
1607088200000|2020-12-04 13:23:20|4796.58|4796.58|4796.35|4796.35|4796.58|4796.58|4796.35|4796.35|0
1607088230000|2020-12-04 13:23:50|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|0
1607088250000|2020-12-04 13:24:10|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|0
1607088260000|2020-12-04 13:24:20|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|0
1607088270000|2020-12-04 13:24:30|4794.68|4794.68|4794.62|4794.62|4794.68|4794.68|4794.62|4794.62|0
1607088290000|2020-12-04 13:24:50|4794.48|4794.48|4794.2|4794.2|4794.48|4794.48|4794.2|4794.2|0
1607088300000|2020-12-04 13:25:00|4793.51|4793.51|4792.66|4792.66|4793.51|4793.51|4792.66|4792.66|0
1607088310000|2020-12-04 13:25:10|4792.58|4792.58|4792.58|4792.58|4792.58|4792.58|4792.58|4792.58|0
1607088330000|2020-12-04 13:25:30|4792.34|4792.34|4792.69|4792.69|4792.69|4792.69|4792.34|4792.34|0
1607088340000|2020-12-04 13:25:40|4792.51|4792.51|4792.46|4792.46|4792.69|4792.69|4792.46|4792.46|0
1607088370000|2020-12-04 13:26:10|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|4792.8|0
1607088400000|2020-12-04 13:26:40|4793.49|4793.49|4794.18|4794.18|4794.18|4794.18|4793.49|4793.49|0
1607088440000|2020-12-04 13:27:20|4794.04|4794.04|4795.05|4795.05|4795.05|4795.05|4794.04|4794.04|0
1607088450000|2020-12-04 13:27:30|4794.87|4794.87|4794.99|4794.99|4794.99|4794.99|4794.87|4794.87|0
1607088490000|2020-12-04 13:28:10|4794.93|4794.93|4794.24|4794.24|4794.93|4794.93|4794.24|4794.24|0
1607088580000|2020-12-04 13:29:40|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|0
1607088590000|2020-12-04 13:29:50|4794.49|4794.49|4794.63|4794.63|4794.63|4794.63|4794.49|4794.49|0
1607088600000|2020-12-04 13:30:00|4794.49|4794.49|4795.01|4795.01|4795.01|4795.01|4793.18|4793.18|0
1607088610000|2020-12-04 13:30:10|4793.4|4793.4|4792.83|4792.83|4793.4|4793.4|4792.83|4792.83|0
1607088630000|2020-12-04 13:30:30|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|0
1607088640000|2020-12-04 13:30:40|4792.43|4792.43|4794.65|4794.65|4794.65|4794.65|4792.43|4792.43|0
1607088650000|2020-12-04 13:30:50|4794.77|4794.77|4795.14|4795.14|4795.14|4795.14|4794.77|4794.77|0
1607088660000|2020-12-04 13:31:00|4795.3|4795.3|4794.96|4794.96|4795.3|4795.3|4794.96|4794.96|0
1607088670000|2020-12-04 13:31:10|4795.04|4795.04|4795.17|4795.17|4795.17|4795.17|4794.49|4794.49|0
1607088680000|2020-12-04 13:31:20|4795.26|4795.26|4794.73|4794.73|4795.26|4795.26|4794.57|4794.57|0
1607088690000|2020-12-04 13:31:30|4794.6|4794.6|4794.52|4794.52|4794.6|4794.6|4794.43|4794.43|0
1607088700000|2020-12-04 13:31:40|4794.78|4794.78|4794.78|4794.78|4794.78|4794.78|4794.78|4794.78|0
1607088720000|2020-12-04 13:32:00|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|0
1607088730000|2020-12-04 13:32:10|4794.44|4794.44|4794.33|4794.33|4794.44|4794.44|4794.33|4794.33|0
1607088750000|2020-12-04 13:32:30|4794.38|4794.38|4794.67|4794.67|4794.78|4794.78|4794.38|4794.38|0
1607088760000|2020-12-04 13:32:40|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|0
1607088770000|2020-12-04 13:32:50|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|4794.61|0
1607088780000|2020-12-04 13:33:00|4795.3|4795.3|4795.41|4795.41|4795.41|4795.41|4795.3|4795.3|0
1607088790000|2020-12-04 13:33:10|4796.1|4796.1|4796.37|4796.37|4796.37|4796.37|4796.1|4796.1|0
1607088800000|2020-12-04 13:33:20|4796.71|4796.71|4796.54|4796.54|4796.71|4796.71|4796.54|4796.54|0
1607088810000|2020-12-04 13:33:30|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|4796.62|0
1607088830000|2020-12-04 13:33:50|4797.09|4797.09|4797.32|4797.32|4797.32|4797.32|4797.09|4797.09|0
1607088860000|2020-12-04 13:34:20|4797.49|4797.49|4797.91|4797.91|4797.91|4797.91|4797.41|4797.41|0
1607088870000|2020-12-04 13:34:30|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|0
1607088880000|2020-12-04 13:34:40|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|4797.46|0
1607088890000|2020-12-04 13:34:50|4797.4|4797.4|4797.15|4797.15|4797.4|4797.4|4797.15|4797.15|0
1607088900000|2020-12-04 13:35:00|4797.04|4797.04|4796.67|4796.67|4797.04|4797.04|4796.67|4796.67|0
1607088910000|2020-12-04 13:35:10|4796.4|4796.4|4796.34|4796.34|4796.57|4796.57|4796.34|4796.34|0
1607088920000|2020-12-04 13:35:20|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|0
1607088930000|2020-12-04 13:35:30|4796.72|4796.72|4796.02|4796.02|4796.72|4796.72|4796.02|4796.02|0
1607088940000|2020-12-04 13:35:40|4795.34|4795.34|4794.51|4794.51|4795.34|4795.34|4794.51|4794.51|0
1607088960000|2020-12-04 13:36:00|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|4793.83|0
1607088970000|2020-12-04 13:36:10|4793.71|4793.71|4794.17|4794.17|4794.34|4794.34|4793.66|4793.66|0
1607088980000|2020-12-04 13:36:20|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1607088990000|2020-12-04 13:36:30|4793.92|4793.92|4793.92|4793.92|4793.92|4793.92|4793.92|4793.92|0
1607089010000|2020-12-04 13:36:50|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|0
1607089020000|2020-12-04 13:37:00|4793.12|4793.12|4793.24|4793.24|4793.24|4793.24|4792.95|4792.95|0
1607089030000|2020-12-04 13:37:10|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|0
1607089040000|2020-12-04 13:37:20|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|4792.89|0
1607089050000|2020-12-04 13:37:30|4793.06|4793.06|4792.35|4792.35|4793.06|4793.06|4792.35|4792.35|0
1607089060000|2020-12-04 13:37:40|4791.29|4791.29|4791.29|4791.29|4791.29|4791.29|4791.29|4791.29|0
1607089070000|2020-12-04 13:37:50|4791.05|4791.05|4790.78|4790.78|4791.05|4791.05|4790.78|4790.78|0
1607089080000|2020-12-04 13:38:00|4788.72|4788.72|4788.72|4788.72|4788.72|4788.72|4788.72|4788.72|0
1607089090000|2020-12-04 13:38:10|4788.89|4788.89|4788.79|4788.79|4788.89|4788.89|4788.66|4788.66|0
1607089100000|2020-12-04 13:38:20|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|0
1607089110000|2020-12-04 13:38:30|4789.23|4789.23|4791.52|4791.52|4791.52|4791.52|4789.23|4789.23|0
1607089140000|2020-12-04 13:39:00|4791.35|4791.35|4791.35|4791.35|4791.35|4791.35|4791.35|4791.35|0
1607089150000|2020-12-04 13:39:10|4791.58|4791.58|4791.87|4791.87|4791.87|4791.87|4791.41|4791.41|0
1607089170000|2020-12-04 13:39:30|4791.18|4791.18|4790.95|4790.95|4791.18|4791.18|4790.95|4790.95|0
1607089180000|2020-12-04 13:39:40|4790.89|4790.89|4789.59|4789.59|4790.89|4790.89|4789.59|4789.59|0
1607089210000|2020-12-04 13:40:10|4789.42|4789.42|4789.3|4789.3|4789.42|4789.42|4789.3|4789.3|0
1607089220000|2020-12-04 13:40:20|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|0
1607089230000|2020-12-04 13:40:30|4789.36|4789.36|4789.3|4789.3|4789.36|4789.36|4789.3|4789.3|0
1607089250000|2020-12-04 13:40:50|4789.33|4789.33|4789.65|4789.65|4789.65|4789.65|4789.33|4789.33|0
1607089260000|2020-12-04 13:41:00|4789.7|4789.7|4789.7|4789.7|4789.7|4789.7|4789.7|4789.7|0
1607089270000|2020-12-04 13:41:10|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|0
1607089280000|2020-12-04 13:41:20|4789.99|4789.99|4790.5|4790.5|4790.5|4790.5|4789.82|4789.82|0
1607089290000|2020-12-04 13:41:30|4791.19|4791.19|4791.19|4791.19|4791.19|4791.19|4791.19|4791.19|0
1607089340000|2020-12-04 13:42:20|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|4791.03|0
1607089380000|2020-12-04 13:43:00|4791.41|4791.41|4791.54|4791.54|4791.54|4791.54|4791.41|4791.41|0
1607089410000|2020-12-04 13:43:30|4791.94|4791.94|4792|4792|4792|4792|4791.94|4791.94|0
1607089420000|2020-12-04 13:43:40|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|0
1607089430000|2020-12-04 13:43:50|4791.88|4791.88|4792.57|4792.57|4792.57|4792.57|4791.88|4791.88|0
1607089440000|2020-12-04 13:44:00|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|4793.95|0
1607089450000|2020-12-04 13:44:10|4794.08|4794.08|4793.26|4793.26|4794.08|4794.08|4793.26|4793.26|0
1607089460000|2020-12-04 13:44:20|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|0
1607089470000|2020-12-04 13:44:30|4793.18|4793.18|4792.95|4792.95|4793.18|4793.18|4792.95|4792.95|0
1607089500000|2020-12-04 13:45:00|4792.68|4792.68|4792.74|4792.74|4792.74|4792.74|4792.68|4792.68|0
1607089520000|2020-12-04 13:45:20|4792.6|4792.6|4792.47|4792.47|4792.6|4792.6|4792.47|4792.47|0
1607089530000|2020-12-04 13:45:30|4792.3|4792.3|4792.35|4792.35|4792.35|4792.35|4792.3|4792.3|0
1607089540000|2020-12-04 13:45:40|4792.01|4792.01|4792.01|4792.01|4792.01|4792.01|4792.01|4792.01|0
1607089550000|2020-12-04 13:45:50|4792.7|4792.7|4792.7|4792.7|4792.7|4792.7|4792.7|4792.7|0
1607089580000|2020-12-04 13:46:20|4793.39|4793.39|4792.98|4792.98|4793.62|4793.62|4792.7|4792.7|0
1607089610000|2020-12-04 13:46:50|4790.92|4790.92|4790.3|4790.3|4790.92|4790.92|4790.07|4790.07|0
1607089620000|2020-12-04 13:47:00|4790.35|4790.35|4790.35|4790.35|4790.35|4790.35|4790.35|4790.35|0
1607089630000|2020-12-04 13:47:10|4790.3|4790.3|4790.18|4790.18|4790.3|4790.3|4790.18|4790.18|0
1607089640000|2020-12-04 13:47:20|4790.01|4790.01|4790.13|4790.13|4790.13|4790.13|4790.01|4790.01|0
1607089650000|2020-12-04 13:47:30|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|0
1607089670000|2020-12-04 13:47:50|4790.64|4790.64|4790.76|4790.76|4790.76|4790.76|4790.64|4790.64|0
1607089680000|2020-12-04 13:48:00|4790.64|4790.64|4790.51|4790.51|4790.64|4790.64|4790.51|4790.51|0
1607089710000|2020-12-04 13:48:30|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|0
1607089720000|2020-12-04 13:48:40|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|0
1607089730000|2020-12-04 13:48:50|4789.25|4789.25|4789.25|4789.25|4789.25|4789.25|4789.25|4789.25|0
1607089740000|2020-12-04 13:49:00|4789.08|4789.08|4789.2|4789.2|4789.2|4789.2|4789.08|4789.08|0
1607089750000|2020-12-04 13:49:10|4789.11|4789.11|4789.06|4789.06|4789.11|4789.11|4789.06|4789.06|0
1607089760000|2020-12-04 13:49:20|4789.17|4789.17|4789.32|4789.32|4789.32|4789.32|4789.17|4789.17|0
1607089780000|2020-12-04 13:49:40|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|4788.63|0
1607089790000|2020-12-04 13:49:50|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|4788.8|0
1607089800000|2020-12-04 13:50:00|4788.72|4788.72|4789.02|4789.02|4789.02|4789.02|4788.72|4788.72|0
1607089820000|2020-12-04 13:50:20|4789.1|4789.1|4789.1|4789.1|4789.1|4789.1|4789.1|4789.1|0
1607089830000|2020-12-04 13:50:30|4789.21|4789.21|4789.08|4789.08|4789.21|4789.21|4789.08|4789.08|0
1607089880000|2020-12-04 13:51:20|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|4788.97|0
1607089890000|2020-12-04 13:51:30|4788.85|4788.85|4788.68|4788.68|4788.85|4788.85|4788.68|4788.68|0
1607089900000|2020-12-04 13:51:40|4788.97|4788.97|4788.56|4788.56|4788.97|4788.97|4788.56|4788.56|0
1607089910000|2020-12-04 13:51:50|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|0
1607089920000|2020-12-04 13:52:00|4788.83|4788.83|4787.67|4787.67|4788.83|4788.83|4787.67|4787.67|0
1607089930000|2020-12-04 13:52:10|4787.83|4787.83|4788.01|4788.01|4788.01|4788.01|4787.83|4787.83|0
1607089950000|2020-12-04 13:52:30|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|4787.32|0
1607089960000|2020-12-04 13:52:40|4788.01|4788.01|4788.58|4788.58|4788.87|4788.87|4788.01|4788.01|0
1607089970000|2020-12-04 13:52:50|4788.45|4788.45|4787.92|4787.92|4788.45|4788.45|4787.92|4787.92|0
1607089980000|2020-12-04 13:53:00|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|4787.23|0
1607089990000|2020-12-04 13:53:10|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|0
1607090000000|2020-12-04 13:53:20|4787.5|4787.5|4787.5|4787.5|4787.5|4787.5|4787.5|4787.5|0
1607090040000|2020-12-04 13:54:00|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1607090060000|2020-12-04 13:54:20|4787.33|4787.33|4787.27|4787.27|4787.33|4787.33|4787.27|4787.27|0
1607090070000|2020-12-04 13:54:30|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|4787.14|0
1607090090000|2020-12-04 13:54:50|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|0
1607090110000|2020-12-04 13:55:10|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|4786.37|0
1607090160000|2020-12-04 13:56:00|4786.53|4786.53|4784.55|4784.55|4786.53|4786.53|4784.47|4784.47|0
1607090200000|2020-12-04 13:56:40|4784.3|4784.3|4784.3|4784.3|4784.3|4784.3|4784.3|4784.3|0
1607090220000|2020-12-04 13:57:00|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|4784.99|0
1607090240000|2020-12-04 13:57:20|4784.3|4784.3|4784.22|4784.22|4784.3|4784.3|4784.22|4784.22|0
1607090270000|2020-12-04 13:57:50|4783.53|4783.53|4783.59|4783.59|4783.65|4783.65|4783.53|4783.53|0
1607090280000|2020-12-04 13:58:00|4784.28|4784.28|4784.45|4784.45|4784.45|4784.45|4784.28|4784.28|0
1607090310000|2020-12-04 13:58:30|4784.34|4784.34|4784.34|4784.34|4784.34|4784.34|4784.34|4784.34|0
1607090320000|2020-12-04 13:58:40|4783.65|4783.65|4784.34|4784.34|4784.34|4784.34|4783.65|4783.65|0
1607090330000|2020-12-04 13:58:50|4784.09|4784.09|4783.29|4783.29|4784.09|4784.09|4781.22|4781.22|0
1607090340000|2020-12-04 13:59:00|4783.05|4783.05|4784.43|4784.43|4784.43|4784.43|4783.05|4783.05|0
1607090360000|2020-12-04 13:59:20|4784.37|4784.37|4783.25|4783.25|4784.37|4784.37|4783.25|4783.25|0
1607090370000|2020-12-04 13:59:30|4783.39|4783.39|4783.39|4783.39|4783.39|4783.39|4783.39|4783.39|0
1607090380000|2020-12-04 13:59:40|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|4782.01|0
1607090390000|2020-12-04 13:59:50|4781.49|4781.49|4779.7|4779.7|4781.57|4781.57|4779.7|4779.7|0
1607090400000|2020-12-04 14:00:00|4779.59|4779.59|4779.76|4779.76|4779.87|4779.87|4779.59|4779.59|0
1607090410000|2020-12-04 14:00:10|4779.92|4779.92|4781.01|4781.01|4781.01|4781.01|4779.92|4779.92|0
1607090420000|2020-12-04 14:00:20|4781.07|4781.07|4780.6|4780.6|4781.22|4781.22|4780.44|4780.44|0
1607090430000|2020-12-04 14:00:30|4781.05|4781.05|4781.88|4781.88|4781.88|4781.88|4781.03|4781.03|0
1607090440000|2020-12-04 14:00:40|4781.48|4781.48|4781.48|4781.48|4781.66|4781.66|4781.37|4781.37|0
1607090450000|2020-12-04 14:00:50|4781.66|4781.66|4781.2|4781.2|4781.71|4781.71|4781.2|4781.2|0
1607090460000|2020-12-04 14:01:00|4780.93|4780.93|4777.53|4777.53|4780.93|4780.93|4776.84|4776.84|0
1607090470000|2020-12-04 14:01:10|4778.22|4778.22|4778.72|4778.72|4778.95|4778.95|4778.22|4778.22|0
1607090480000|2020-12-04 14:01:20|4778.89|4778.89|4778.95|4778.95|4778.95|4778.95|4778.89|4778.89|0
1607090490000|2020-12-04 14:01:30|4778.89|4778.89|4777.66|4777.66|4778.89|4778.89|4777.66|4777.66|0
1607090500000|2020-12-04 14:01:40|4777.26|4777.26|4779.04|4779.04|4779.04|4779.04|4777.26|4777.26|0
1607090510000|2020-12-04 14:01:50|4778.98|4778.98|4778.34|4778.34|4778.98|4778.98|4778.34|4778.34|0
1607090520000|2020-12-04 14:02:00|4777.66|4777.66|4778.44|4778.44|4778.44|4778.44|4777.66|4777.66|0
1607090530000|2020-12-04 14:02:10|4777.75|4777.75|4777.69|4777.69|4777.75|4777.75|4777.69|4777.69|0
1607090540000|2020-12-04 14:02:20|4777.35|4777.35|4776.89|4776.89|4777.35|4777.35|4776.89|4776.89|0
1607090550000|2020-12-04 14:02:30|4776.67|4776.67|4776.3|4776.3|4776.72|4776.72|4776.3|4776.3|0
1607090560000|2020-12-04 14:02:40|4776.13|4776.13|4777.28|4777.28|4777.28|4777.28|4775.97|4775.97|0
1607090570000|2020-12-04 14:02:50|4777.11|4777.11|4777.11|4777.11|4777.11|4777.11|4777.11|4777.11|0
1607090580000|2020-12-04 14:03:00|4777.34|4777.34|4776.82|4776.82|4777.57|4777.57|4776.82|4776.82|0
1607090610000|2020-12-04 14:03:30|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|4776.95|0
1607090620000|2020-12-04 14:03:40|4777.01|4777.01|4777.01|4777.01|4777.07|4777.07|4777.01|4777.01|0
1607090630000|2020-12-04 14:03:50|4776.5|4776.5|4776.78|4776.78|4776.78|4776.78|4776.5|4776.5|0
1607090640000|2020-12-04 14:04:00|4777.47|4777.47|4778.67|4778.67|4778.67|4778.67|4777.47|4777.47|0
1607090650000|2020-12-04 14:04:10|4778.51|4778.51|4778.51|4778.51|4778.51|4778.51|4778.43|4778.43|0
1607090690000|2020-12-04 14:04:50|4778.22|4778.22|4777.88|4777.88|4778.22|4778.22|4777.88|4777.88|0
1607090700000|2020-12-04 14:05:00|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|0
1607090720000|2020-12-04 14:05:20|4777.14|4777.14|4777.14|4777.14|4777.14|4777.14|4777.14|4777.14|0
1607090730000|2020-12-04 14:05:30|4777.02|4777.02|4777.02|4777.02|4777.25|4777.25|4776.68|4776.68|0
1607090740000|2020-12-04 14:05:40|4776.33|4776.33|4775.61|4775.61|4776.33|4776.33|4775.53|4775.53|0
1607090750000|2020-12-04 14:05:50|4776.3|4776.3|4776.3|4776.3|4776.3|4776.3|4776.3|4776.3|0
1607090760000|2020-12-04 14:06:00|4776.76|4776.76|4776.82|4776.82|4776.82|4776.82|4776.76|4776.76|0
1607090780000|2020-12-04 14:06:20|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|4777.5|0
1607090800000|2020-12-04 14:06:40|4777.34|4777.34|4776.65|4776.65|4777.34|4777.34|4776.65|4776.65|0
1607090820000|2020-12-04 14:07:00|4776.73|4776.73|4777.5|4777.5|4777.76|4777.76|4776.73|4776.73|0
1607090860000|2020-12-04 14:07:40|4777.36|4777.36|4777.59|4777.59|4777.59|4777.59|4777.36|4777.36|0
1607090870000|2020-12-04 14:07:50|4777.73|4777.73|4778.43|4778.43|4778.55|4778.55|4777.73|4777.73|0
1607090880000|2020-12-04 14:08:00|4777.75|4777.75|4777.75|4777.75|4777.75|4777.75|4777.75|4777.75|0
1607090910000|2020-12-04 14:08:30|4777.93|4777.93|4778.32|4778.32|4778.32|4778.32|4777.93|4777.93|0
1607090930000|2020-12-04 14:08:50|4778.15|4778.15|4778.15|4778.15|4778.15|4778.15|4778.15|4778.15|0
1607090950000|2020-12-04 14:09:10|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|0
1607090970000|2020-12-04 14:09:30|4777.33|4777.33|4778.02|4778.02|4778.02|4778.02|4777.33|4777.33|0
1607091010000|2020-12-04 14:10:10|4778.08|4778.08|4778.02|4778.02|4778.27|4778.27|4778.02|4778.02|0
1607091020000|2020-12-04 14:10:20|4777.33|4777.33|4778.71|4778.71|4778.71|4778.71|4777.33|4777.33|0
1607091040000|2020-12-04 14:10:40|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|0
1607091060000|2020-12-04 14:11:00|4779.34|4779.34|4779.22|4779.22|4779.34|4779.34|4779.22|4779.22|0
1607091070000|2020-12-04 14:11:10|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|4778.99|0
1607091090000|2020-12-04 14:11:30|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|0
1607091110000|2020-12-04 14:11:50|4779.86|4779.86|4780.11|4780.11|4780.11|4780.11|4779.86|4779.86|0
1607091120000|2020-12-04 14:12:00|4780.25|4780.25|4780.7|4780.7|4780.7|4780.7|4780.25|4780.25|0
1607091140000|2020-12-04 14:12:20|4780.78|4780.78|4780.89|4780.89|4780.89|4780.89|4780.78|4780.78|0
1607091150000|2020-12-04 14:12:30|4780.98|4780.98|4781.06|4781.06|4781.06|4781.06|4780.98|4780.98|0
1607091160000|2020-12-04 14:12:40|4781.14|4781.14|4780.54|4780.54|4781.14|4781.14|4780.45|4780.45|0
1607091170000|2020-12-04 14:12:50|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|0
1607091180000|2020-12-04 14:13:00|4780.65|4780.65|4780.82|4780.82|4780.82|4780.82|4780.65|4780.65|0
1607091190000|2020-12-04 14:13:10|4780.59|4780.59|4779.91|4779.91|4780.59|4780.59|4779.91|4779.91|0
1607091200000|2020-12-04 14:13:20|4779.99|4779.99|4779.99|4779.99|4779.99|4779.99|4779.99|4779.99|0
1607091210000|2020-12-04 14:13:30|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|4779.85|0
1607091230000|2020-12-04 14:13:50|4779.77|4779.77|4780.43|4780.43|4780.43|4780.43|4779.77|4779.77|0
1607091240000|2020-12-04 14:14:00|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|0
1607091250000|2020-12-04 14:14:10|4780.14|4780.14|4780.83|4780.83|4780.83|4780.83|4780.14|4780.14|0
1607091270000|2020-12-04 14:14:30|4781.17|4781.17|4782.16|4782.16|4782.16|4782.16|4781.17|4781.17|0
1607091280000|2020-12-04 14:14:40|4782.24|4782.24|4782.24|4782.24|4782.24|4782.24|4782.24|4782.24|0
1607091290000|2020-12-04 14:14:50|4782.47|4782.47|4782.47|4782.47|4782.47|4782.47|4782.47|4782.47|0
1607091300000|2020-12-04 14:15:00|4783.16|4783.16|4783.16|4783.16|4783.16|4783.16|4781.79|4781.79|0
1607091310000|2020-12-04 14:15:10|4782.47|4782.47|4782.84|4782.84|4782.84|4782.84|4782.47|4782.47|0
1607091320000|2020-12-04 14:15:20|4782.55|4782.55|4782.37|4782.37|4782.55|4782.55|4782.21|4782.21|0
1607091330000|2020-12-04 14:15:30|4782.21|4782.21|4781.83|4781.83|4782.21|4782.21|4781.52|4781.52|0
1607091340000|2020-12-04 14:15:40|4782|4782|4782.69|4782.69|4784.06|4784.06|4782|4782|0
1607091360000|2020-12-04 14:16:00|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|4782.63|0
1607091380000|2020-12-04 14:16:20|4782.9|4782.9|4782.98|4782.98|4782.98|4782.98|4782.9|4782.9|0
1607091400000|2020-12-04 14:16:40|4783.11|4783.11|4783.11|4783.11|4783.11|4783.11|4783.11|4783.11|0
1607091410000|2020-12-04 14:16:50|4783.29|4783.29|4783.97|4783.97|4783.97|4783.97|4783.29|4783.29|0
1607091450000|2020-12-04 14:17:30|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|0
1607091460000|2020-12-04 14:17:40|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|0
1607091500000|2020-12-04 14:18:20|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|4784.24|0
1607091510000|2020-12-04 14:18:30|4784.93|4784.93|4784.76|4784.76|4784.93|4784.93|4784.76|4784.76|0
1607091520000|2020-12-04 14:18:40|4784.88|4784.88|4784.94|4784.94|4784.94|4784.94|4784.88|4784.88|0
1607091530000|2020-12-04 14:18:50|4784.82|4784.82|4784.55|4784.55|4784.82|4784.82|4784.55|4784.55|0
1607091540000|2020-12-04 14:19:00|4783.87|4783.87|4783.18|4783.18|4783.87|4783.87|4783.18|4783.18|0
1607091550000|2020-12-04 14:19:10|4783.01|4783.01|4783.01|4783.01|4783.01|4783.01|4783.01|4783.01|0
1607091560000|2020-12-04 14:19:20|4783.07|4783.07|4783.01|4783.01|4783.07|4783.07|4783.01|4783.01|0
1607091580000|2020-12-04 14:19:40|4783.18|4783.18|4782.95|4782.95|4783.18|4783.18|4782.95|4782.95|0
1607091590000|2020-12-04 14:19:50|4783|4783|4783|4783|4783|4783|4783|4783|0
1607091600000|2020-12-04 14:20:00|4782.77|4782.77|4782.71|4782.71|4782.77|4782.77|4782.71|4782.71|0
1607091610000|2020-12-04 14:20:10|4782.31|4782.31|4781.62|4781.62|4782.31|4782.31|4781.62|4781.62|0
1607091620000|2020-12-04 14:20:20|4781.49|4781.49|4781.68|4781.68|4781.68|4781.68|4781.49|4781.49|0
1607091630000|2020-12-04 14:20:30|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1607091640000|2020-12-04 14:20:40|4780.25|4780.25|4780|4780|4780.25|4780.25|4780|4780|0
1607091650000|2020-12-04 14:20:50|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|4779.87|0
1607091660000|2020-12-04 14:21:00|4779.79|4779.79|4779.02|4779.02|4779.79|4779.79|4779.02|4779.02|0
1607091680000|2020-12-04 14:21:20|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|4778.96|0
1607091710000|2020-12-04 14:21:50|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|0
1607091720000|2020-12-04 14:22:00|4780.33|4780.33|4781.41|4781.41|4781.41|4781.41|4780.33|4780.33|0
1607091740000|2020-12-04 14:22:20|4781.64|4781.64|4781.72|4781.72|4781.72|4781.72|4781.64|4781.64|0
1607091750000|2020-12-04 14:22:30|4781.03|4781.03|4781.03|4781.03|4781.03|4781.03|4781.03|4781.03|0
1607091760000|2020-12-04 14:22:40|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|4780.35|0
1607091770000|2020-12-04 14:22:50|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|4780.58|0
1607091780000|2020-12-04 14:23:00|4780.44|4780.44|4780.31|4780.31|4780.44|4780.44|4780.31|4780.31|0
1607091800000|2020-12-04 14:23:20|4780|4780|4778.55|4778.55|4780|4780|4778.55|4778.55|0
1607091810000|2020-12-04 14:23:30|4778.25|4778.25|4778.25|4778.25|4778.25|4778.25|4778.25|4778.25|0
1607091830000|2020-12-04 14:23:50|4778.2|4778.2|4777.15|4777.15|4778.2|4778.2|4777.15|4777.15|0
1607091840000|2020-12-04 14:24:00|4777.28|4777.28|4778.45|4778.45|4778.66|4778.66|4777.28|4777.28|0
1607091850000|2020-12-04 14:24:10|4778.58|4778.58|4779.63|4779.63|4779.77|4779.77|4778.58|4778.58|0
1607091860000|2020-12-04 14:24:20|4779.77|4779.77|4779.9|4779.9|4779.9|4779.9|4779.77|4779.77|0
1607091880000|2020-12-04 14:24:40|4779.63|4779.63|4779.08|4779.08|4779.9|4779.9|4779.08|4779.08|0
1607091890000|2020-12-04 14:24:50|4779.77|4779.77|4779.77|4779.77|4779.77|4779.77|4779.77|4779.77|0
1607091900000|2020-12-04 14:25:00|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|0
1607091920000|2020-12-04 14:25:20|4778.92|4778.92|4777.31|4777.31|4778.92|4778.92|4777.31|4777.31|0
1607091930000|2020-12-04 14:25:30|4778|4778|4778|4778|4778|4778|4778|4778|0
1607091970000|2020-12-04 14:26:10|4779.08|4779.08|4778.62|4778.62|4779.08|4779.08|4778.51|4778.51|0
1607091980000|2020-12-04 14:26:20|4778.34|4778.34|4778.74|4778.74|4779.03|4779.03|4778.34|4778.34|0
1607091990000|2020-12-04 14:26:30|4778.85|4778.85|4778.74|4778.74|4778.85|4778.85|4778.74|4778.74|0
1607092000000|2020-12-04 14:26:40|4778.82|4778.82|4778.76|4778.76|4779.91|4779.91|4778.76|4778.76|0
1607092010000|2020-12-04 14:26:50|4778.59|4778.59|4777.91|4777.91|4779.28|4779.28|4777.89|4777.89|0
1607092020000|2020-12-04 14:27:00|4778.17|4778.17|4777.79|4777.79|4778.17|4778.17|4777.39|4777.39|0
1607092030000|2020-12-04 14:27:10|4777.93|4777.93|4778.06|4778.06|4778.19|4778.19|4777.93|4777.93|0
1607092040000|2020-12-04 14:27:20|4778.19|4778.19|4778.11|4778.11|4778.19|4778.19|4778.11|4778.11|0
1607092050000|2020-12-04 14:27:30|4777.95|4777.95|4777.7|4777.7|4777.95|4777.95|4777.7|4777.7|0
1607092060000|2020-12-04 14:27:40|4777.17|4777.17|4775.96|4775.96|4777.17|4777.17|4775.96|4775.96|0
1607092080000|2020-12-04 14:28:00|4775.27|4775.27|4776.07|4776.07|4776.07|4776.07|4775.27|4775.27|0
1607092090000|2020-12-04 14:28:10|4776.47|4776.47|4776.36|4776.36|4776.47|4776.47|4776.36|4776.36|0
1607092100000|2020-12-04 14:28:20|4775.39|4775.39|4774.53|4774.53|4775.39|4775.39|4774.53|4774.53|0
1607092110000|2020-12-04 14:28:30|4774.25|4774.25|4773.96|4773.96|4774.25|4774.25|4773.96|4773.96|0
1607092130000|2020-12-04 14:28:50|4773.56|4773.56|4773.33|4773.33|4773.56|4773.56|4773.33|4773.33|0
1607092140000|2020-12-04 14:29:00|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|0
1607092150000|2020-12-04 14:29:10|4773.33|4773.33|4774.58|4774.58|4774.58|4774.58|4773.33|4773.33|0
1607092160000|2020-12-04 14:29:20|4774.84|4774.84|4775.06|4775.06|4775.06|4775.06|4774.84|4774.84|0
1607092170000|2020-12-04 14:29:30|4775.29|4775.29|4775.21|4775.21|4775.29|4775.29|4775.21|4775.21|0
1607092190000|2020-12-04 14:29:50|4774.52|4774.52|4774.52|4774.52|4774.52|4774.52|4774.52|4774.52|0
1607092200000|2020-12-04 14:30:00|4774.61|4774.61|4775.36|4775.36|4776.13|4776.13|4774.61|4774.61|0
1607092210000|2020-12-04 14:30:10|4776.05|4776.05|4775.82|4775.82|4776.05|4776.05|4775.82|4775.82|0
1607092220000|2020-12-04 14:30:20|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|0
1607092230000|2020-12-04 14:30:30|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|0
1607092240000|2020-12-04 14:30:40|4774.22|4774.22|4773.94|4773.94|4774.22|4774.22|4773.25|4773.25|0
1607092250000|2020-12-04 14:30:50|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|0
1607092260000|2020-12-04 14:31:00|4773.62|4773.62|4773.22|4773.22|4773.62|4773.62|4773.22|4773.22|0
1607092270000|2020-12-04 14:31:10|4772.99|4772.99|4773.21|4773.21|4773.21|4773.21|4772.3|4772.3|0
1607092280000|2020-12-04 14:31:20|4773.27|4773.27|4773.27|4773.27|4773.27|4773.27|4773.27|4773.27|0
1607092290000|2020-12-04 14:31:30|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|0
1607092300000|2020-12-04 14:31:40|4774.25|4774.25|4773.79|4773.79|4774.25|4774.25|4773.79|4773.79|0
1607092310000|2020-12-04 14:31:50|4773.1|4773.1|4772.01|4772.01|4773.1|4773.1|4772.01|4772.01|0
1607092320000|2020-12-04 14:32:00|4772.7|4772.7|4772.84|4772.84|4772.84|4772.84|4772.7|4772.7|0
1607092330000|2020-12-04 14:32:10|4772.92|4772.92|4772.64|4772.64|4772.92|4772.92|4772.64|4772.64|0
1607092360000|2020-12-04 14:32:40|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|0
1607092370000|2020-12-04 14:32:50|4772.41|4772.41|4772.28|4772.28|4772.41|4772.41|4772.28|4772.28|0
1607092380000|2020-12-04 14:33:00|4771.59|4771.59|4770.93|4770.93|4771.67|4771.67|4770.93|4770.93|0
1607092390000|2020-12-04 14:33:10|4771.61|4771.61|4772.35|4772.35|4772.35|4772.35|4771.61|4771.61|0
1607092400000|2020-12-04 14:33:20|4772.58|4772.58|4773.16|4773.16|4773.16|4773.16|4772.47|4772.47|0
1607092420000|2020-12-04 14:33:40|4773.24|4773.24|4773.4|4773.4|4773.4|4773.4|4773.24|4773.24|0
1607092430000|2020-12-04 14:33:50|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|0
1607092440000|2020-12-04 14:34:00|4773.07|4773.07|4772.99|4772.99|4773.07|4773.07|4772.99|4772.99|0
1607092450000|2020-12-04 14:34:10|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|0
1607092460000|2020-12-04 14:34:20|4773.05|4773.05|4773.05|4773.05|4773.05|4773.05|4773.05|4773.05|0
1607092470000|2020-12-04 14:34:30|4773.28|4773.28|4773.3|4773.3|4773.36|4773.36|4773.28|4773.28|0
1607092480000|2020-12-04 14:34:40|4772.97|4772.97|4774.27|4774.27|4774.27|4774.27|4772.97|4772.97|0
1607092490000|2020-12-04 14:34:50|4773.58|4773.58|4772.21|4772.21|4773.58|4773.58|4772.21|4772.21|0
1607092500000|2020-12-04 14:35:00|4772.09|4772.09|4773.47|4773.47|4773.47|4773.47|4772.09|4772.09|0
1607092510000|2020-12-04 14:35:10|4773.2|4773.2|4773.07|4773.07|4773.2|4773.2|4773.07|4773.07|0
1607092520000|2020-12-04 14:35:20|4772.67|4772.67|4772.42|4772.42|4772.67|4772.67|4772.42|4772.42|0
1607092530000|2020-12-04 14:35:30|4771.73|4771.73|4771.73|4771.73|4771.73|4771.73|4771.04|4771.04|0
1607092540000|2020-12-04 14:35:40|4771.85|4771.85|4771.85|4771.85|4771.85|4771.85|4771.85|4771.85|0
1607092550000|2020-12-04 14:35:50|4771.73|4771.73|4772.16|4772.16|4772.16|4772.16|4771.73|4771.73|0
1607092560000|2020-12-04 14:36:00|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|0
1607092580000|2020-12-04 14:36:20|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|0
1607092590000|2020-12-04 14:36:30|4771.43|4771.43|4771.43|4771.43|4771.43|4771.43|4771.43|4771.43|0
1607092600000|2020-12-04 14:36:40|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|0
1607092610000|2020-12-04 14:36:50|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|4771.41|0
1607092620000|2020-12-04 14:37:00|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|0
1607092630000|2020-12-04 14:37:10|4771.13|4771.13|4771.13|4771.13|4771.13|4771.13|4770.99|4770.99|0
1607092640000|2020-12-04 14:37:20|4771.36|4771.36|4771.61|4771.61|4771.61|4771.61|4771.36|4771.36|0
1607092650000|2020-12-04 14:37:30|4772.3|4772.3|4772.66|4772.66|4772.66|4772.66|4772.3|4772.3|0
1607092660000|2020-12-04 14:37:40|4773.13|4773.13|4772.95|4772.95|4773.13|4773.13|4772.9|4772.9|0
1607092670000|2020-12-04 14:37:50|4773.64|4773.64|4773.7|4773.7|4773.7|4773.7|4773.47|4773.47|0
1607092680000|2020-12-04 14:38:00|4774.39|4774.39|4774.76|4774.76|4775.07|4775.07|4774.39|4774.39|0
1607092690000|2020-12-04 14:38:10|4774.85|4774.85|4774.44|4774.44|4774.85|4774.85|4774.44|4774.44|0
1607092700000|2020-12-04 14:38:20|4774.27|4774.27|4772.66|4772.66|4774.27|4774.27|4772.66|4772.66|0
1607092710000|2020-12-04 14:38:30|4772.53|4772.53|4772.24|4772.24|4772.53|4772.53|4772.24|4772.24|0
1607092720000|2020-12-04 14:38:40|4771.91|4771.91|4771.91|4771.91|4772.03|4772.03|4771.91|4771.91|0
1607092730000|2020-12-04 14:38:50|4772.6|4772.6|4773.29|4773.29|4773.29|4773.29|4771.91|4771.91|0
1607092740000|2020-12-04 14:39:00|4773.45|4773.45|4773.48|4773.48|4773.54|4773.54|4773.45|4773.45|0
1607092750000|2020-12-04 14:39:10|4773.19|4773.19|4773.48|4773.48|4773.48|4773.48|4772.79|4772.79|0
1607092760000|2020-12-04 14:39:20|4774.17|4774.17|4774.14|4774.14|4774.25|4774.25|4774.14|4774.14|0
1607092770000|2020-12-04 14:39:30|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|0
1607092780000|2020-12-04 14:39:40|4773.62|4773.62|4773.62|4773.62|4773.62|4773.62|4773.62|4773.62|0
1607092790000|2020-12-04 14:39:50|4773.89|4773.89|4774.57|4774.57|4774.57|4774.57|4773.89|4773.89|0
1607092800000|2020-12-04 14:40:00|4774.84|4774.84|4774.88|4774.88|4775.01|4775.01|4774.84|4774.84|0
1607092810000|2020-12-04 14:40:10|4774.75|4774.75|4774.92|4774.92|4774.92|4774.92|4774.1|4774.1|0
1607092820000|2020-12-04 14:40:20|4774.79|4774.79|4775.07|4775.07|4775.07|4775.07|4774.79|4774.79|0
1607092850000|2020-12-04 14:40:50|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|4774.94|0
1607092860000|2020-12-04 14:41:00|4775|4775|4774.65|4774.65|4776.71|4776.71|4774.65|4774.65|0
1607092890000|2020-12-04 14:41:30|4774.92|4774.92|4776.35|4776.35|4776.35|4776.35|4774.92|4774.92|0
1607092900000|2020-12-04 14:41:40|4776.27|4776.27|4776.27|4776.27|4776.27|4776.27|4776.27|4776.27|0
1607092910000|2020-12-04 14:41:50|4776.96|4776.96|4776.96|4776.96|4776.96|4776.96|4776.96|4776.96|0
1607092930000|2020-12-04 14:42:10|4777.09|4777.09|4778.04|4778.04|4778.04|4778.04|4777.09|4777.09|0
1607092950000|2020-12-04 14:42:30|4777.96|4777.96|4776.32|4776.32|4777.96|4777.96|4776.32|4776.32|0
1607092960000|2020-12-04 14:42:40|4776.4|4776.4|4777.79|4777.79|4778.48|4778.48|4776.4|4776.4|0
1607092970000|2020-12-04 14:42:50|4777.56|4777.56|4776.87|4776.87|4777.56|4777.56|4776.87|4776.87|0
1607092990000|2020-12-04 14:43:10|4776.95|4776.95|4776.13|4776.13|4776.95|4776.95|4776.13|4776.13|0
1607093000000|2020-12-04 14:43:20|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|0
1607093010000|2020-12-04 14:43:30|4775.91|4775.91|4776.17|4776.17|4776.17|4776.17|4775.91|4775.91|0
1607093020000|2020-12-04 14:43:40|4776.85|4776.85|4776.39|4776.39|4776.85|4776.85|4776.39|4776.39|0
1607093030000|2020-12-04 14:43:50|4776.14|4776.14|4775.99|4775.99|4776.23|4776.23|4775.88|4775.88|0
1607093040000|2020-12-04 14:44:00|4775.31|4775.31|4776.04|4776.04|4776.12|4776.12|4775.31|4775.31|0
1607093050000|2020-12-04 14:44:10|4775.92|4775.92|4776|4776|4776|4776|4775.75|4775.75|0
1607093060000|2020-12-04 14:44:20|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|4775.6|0
1607093070000|2020-12-04 14:44:30|4775.47|4775.47|4775.31|4775.31|4775.47|4775.47|4775.31|4775.31|0
1607093080000|2020-12-04 14:44:40|4775.19|4775.19|4775.08|4775.08|4775.19|4775.19|4775.08|4775.08|0
1607093090000|2020-12-04 14:44:50|4775.21|4775.21|4776.11|4776.11|4776.17|4776.17|4775.21|4775.21|0
1607093100000|2020-12-04 14:45:00|4776.24|4776.24|4776.36|4776.36|4776.36|4776.36|4776.24|4776.24|0
1607093110000|2020-12-04 14:45:10|4775.67|4775.67|4775.84|4775.84|4775.84|4775.84|4775.61|4775.61|0
1607093120000|2020-12-04 14:45:20|4776.11|4776.11|4776.25|4776.25|4776.25|4776.25|4776.11|4776.11|0
1607093130000|2020-12-04 14:45:30|4776.93|4776.93|4777.51|4777.51|4777.63|4777.63|4776.8|4776.8|0
1607093140000|2020-12-04 14:45:40|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|4778.2|0
1607093150000|2020-12-04 14:45:50|4777.97|4777.97|4778.82|4778.82|4778.82|4778.82|4777.97|4777.97|0
1607093160000|2020-12-04 14:46:00|4778.98|4778.98|4780.07|4780.07|4780.07|4780.07|4778.98|4778.98|0
1607093170000|2020-12-04 14:46:10|4780.15|4780.15|4780.03|4780.03|4780.15|4780.15|4780.03|4780.03|0
1607093180000|2020-12-04 14:46:20|4780.2|4780.2|4779.78|4779.78|4780.33|4780.33|4779.65|4779.65|0
1607093190000|2020-12-04 14:46:30|4779.55|4779.55|4779.63|4779.63|4779.63|4779.63|4779.55|4779.55|0
1607093200000|2020-12-04 14:46:40|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|4779.86|0
1607093210000|2020-12-04 14:46:50|4779.73|4779.73|4779.49|4779.49|4779.73|4779.73|4779.49|4779.49|0
1607093230000|2020-12-04 14:47:10|4779.41|4779.41|4779.49|4779.49|4779.49|4779.49|4779.41|4779.41|0
1607093240000|2020-12-04 14:47:20|4779.58|4779.58|4779.74|4779.74|4779.74|4779.74|4779.58|4779.58|0
1607093250000|2020-12-04 14:47:30|4781.12|4781.12|4781.2|4781.2|4781.2|4781.2|4781.12|4781.12|0
1607093270000|2020-12-04 14:47:50|4780.51|4780.51|4779.36|4779.36|4780.51|4780.51|4779.36|4779.36|0
1607093280000|2020-12-04 14:48:00|4779.01|4779.01|4778.98|4778.98|4779.01|4779.01|4778.9|4778.9|0
1607093290000|2020-12-04 14:48:10|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|4779.12|0
1607093300000|2020-12-04 14:48:20|4779.03|4779.03|4779.78|4779.78|4779.78|4779.78|4779.03|4779.03|0
1607093310000|2020-12-04 14:48:30|4779.86|4779.86|4780|4780|4780|4780|4779.86|4779.86|0
1607093320000|2020-12-04 14:48:40|4780.23|4780.23|4781.65|4781.65|4781.65|4781.65|4780.23|4780.23|0
1607093330000|2020-12-04 14:48:50|4781.77|4781.77|4782.29|4782.29|4782.29|4782.29|4781.77|4781.77|0
1607093350000|2020-12-04 14:49:10|4782.15|4782.15|4782.32|4782.32|4782.32|4782.32|4782.15|4782.15|0
1607093360000|2020-12-04 14:49:20|4782.24|4782.24|4782.19|4782.19|4782.32|4782.32|4782.15|4782.15|0
1607093370000|2020-12-04 14:49:30|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|4782.87|0
1607093380000|2020-12-04 14:49:40|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|4782.99|0
1607093390000|2020-12-04 14:49:50|4782.3|4782.3|4782.36|4782.36|4782.36|4782.36|4782.3|4782.3|0
1607093400000|2020-12-04 14:50:00|4782.11|4782.11|4782.61|4782.61|4782.61|4782.61|4782.11|4782.11|0
1607093410000|2020-12-04 14:50:10|4783.29|4783.29|4783.29|4783.29|4783.29|4783.29|4783.29|4783.29|0
1607093420000|2020-12-04 14:50:20|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|4783.13|0
1607093430000|2020-12-04 14:50:30|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|4782.9|0
1607093440000|2020-12-04 14:50:40|4783.58|4783.58|4782.9|4782.9|4783.58|4783.58|4782.9|4782.9|0
1607093450000|2020-12-04 14:50:50|4783.12|4783.12|4782.9|4782.9|4783.12|4783.12|4782.78|4782.78|0
1607093460000|2020-12-04 14:51:00|4782.73|4782.73|4781.27|4781.27|4782.73|4782.73|4781.18|4781.18|0
1607093470000|2020-12-04 14:51:10|4781.15|4781.15|4781.61|4781.61|4781.84|4781.84|4781.15|4781.15|0
1607093480000|2020-12-04 14:51:20|4782.29|4782.29|4783.83|4783.83|4783.83|4783.83|4782.29|4782.29|0
1607093490000|2020-12-04 14:51:30|4783.15|4783.15|4782.86|4782.86|4783.15|4783.15|4782.23|4782.23|0
1607093500000|2020-12-04 14:51:40|4783.55|4783.55|4784.94|4784.94|4784.94|4784.94|4783.55|4783.55|0
1607093510000|2020-12-04 14:51:50|4784.25|4784.25|4784.33|4784.33|4784.33|4784.33|4784.25|4784.25|0
1607093520000|2020-12-04 14:52:00|4784.08|4784.08|4783.91|4783.91|4784.08|4784.08|4783.85|4783.85|0
1607093530000|2020-12-04 14:52:10|4784.08|4784.08|4785.69|4785.69|4785.69|4785.69|4783.4|4783.4|0
1607093540000|2020-12-04 14:52:20|4785.96|4785.96|4786.65|4786.65|4786.65|4786.65|4785.96|4785.96|0
1607093550000|2020-12-04 14:52:30|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|4786.51|0
1607093560000|2020-12-04 14:52:40|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|0
1607093580000|2020-12-04 14:53:00|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|4786.99|0
1607093620000|2020-12-04 14:53:40|4786.31|4786.31|4786.74|4786.74|4786.74|4786.74|4786.31|4786.31|0
1607093640000|2020-12-04 14:54:00|4785.36|4785.36|4785.36|4785.36|4785.36|4785.36|4785.36|4785.36|0
1607093650000|2020-12-04 14:54:10|4784.67|4784.67|4784.67|4784.67|4784.67|4784.67|4784.67|4784.67|0
1607093660000|2020-12-04 14:54:20|4785.02|4785.02|4786.73|4786.73|4786.73|4786.73|4785.02|4785.02|0
1607093670000|2020-12-04 14:54:30|4787.41|4787.41|4787.5|4787.5|4787.5|4787.5|4787.41|4787.41|0
1607093680000|2020-12-04 14:54:40|4787.63|4787.63|4787.5|4787.5|4787.63|4787.63|4787.5|4787.5|0
1607093690000|2020-12-04 14:54:50|4787.63|4787.63|4787.63|4787.63|4787.63|4787.63|4786.94|4786.94|0
1607093700000|2020-12-04 14:55:00|4787.86|4787.86|4786.33|4786.33|4787.92|4787.92|4786.33|4786.33|0
1607093710000|2020-12-04 14:55:10|4786.39|4786.39|4785.01|4785.01|4786.39|4786.39|4784.32|4784.32|0
1607093720000|2020-12-04 14:55:20|4784.9|4784.9|4784.73|4784.73|4784.9|4784.9|4784.73|4784.73|0
1607093730000|2020-12-04 14:55:30|4785.41|4785.41|4785.7|4785.7|4785.87|4785.87|4785.41|4785.41|0
1607093760000|2020-12-04 14:56:00|4785.78|4785.78|4784.96|4784.96|4785.78|4785.78|4784.88|4784.88|0
1607093770000|2020-12-04 14:56:10|4785.02|4785.02|4784.67|4784.67|4785.02|4785.02|4784.67|4784.67|0
1607093780000|2020-12-04 14:56:20|4784.5|4784.5|4783.82|4783.82|4784.5|4784.5|4783.82|4783.82|0
1607093790000|2020-12-04 14:56:30|4783.76|4783.76|4783.66|4783.66|4783.93|4783.93|4783.66|4783.66|0
1607093800000|2020-12-04 14:56:40|4784.35|4784.35|4784.52|4784.52|4784.52|4784.52|4784.35|4784.35|0
1607093810000|2020-12-04 14:56:50|4784.66|4784.66|4784.42|4784.42|4784.66|4784.66|4784.19|4784.19|0
1607093840000|2020-12-04 14:57:20|4783.73|4783.73|4783.62|4783.62|4783.73|4783.73|4783.62|4783.62|0
1607093850000|2020-12-04 14:57:30|4782.93|4782.93|4782.56|4782.56|4782.99|4782.99|4782.56|4782.56|0
1607093860000|2020-12-04 14:57:40|4782.5|4782.5|4782.21|4782.21|4782.5|4782.5|4782.21|4782.21|0
1607093870000|2020-12-04 14:57:50|4782.29|4782.29|4781.19|4781.19|4782.29|4782.29|4781.19|4781.19|0
1607093880000|2020-12-04 14:58:00|4780.79|4780.79|4780.11|4780.11|4780.79|4780.79|4779.94|4779.94|0
1607093900000|2020-12-04 14:58:20|4780.24|4780.24|4780.66|4780.66|4780.66|4780.66|4779.98|4779.98|0
1607093920000|2020-12-04 14:58:40|4780.53|4780.53|4779.84|4779.84|4780.53|4780.53|4779.84|4779.84|0
1607093930000|2020-12-04 14:58:50|4779.68|4779.68|4778.3|4778.3|4779.68|4779.68|4778.3|4778.3|0
1607093950000|2020-12-04 14:59:10|4778.04|4778.04|4777.86|4777.86|4778.04|4778.04|4777.86|4777.86|0
1607093960000|2020-12-04 14:59:20|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|4778.55|0
1607093970000|2020-12-04 14:59:30|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|4777.86|0
1607093980000|2020-12-04 14:59:40|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|0
1607093990000|2020-12-04 14:59:50|4777.49|4777.49|4777.41|4777.41|4777.57|4777.57|4777.33|4777.33|0
1607094000000|2020-12-04 15:00:00|4777.66|4777.66|4778.84|4778.84|4778.95|4778.95|4777.55|4777.55|0
1607094010000|2020-12-04 15:00:10|4779.07|4779.07|4779.29|4779.29|4779.29|4779.29|4779.07|4779.07|0
1607094020000|2020-12-04 15:00:20|4779.15|4779.15|4779.67|4779.67|4779.78|4779.78|4779.15|4779.15|0
1607094030000|2020-12-04 15:00:30|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|0
1607094050000|2020-12-04 15:00:50|4779.51|4779.51|4779.97|4779.97|4780.2|4780.2|4779.51|4779.51|0
1607094060000|2020-12-04 15:01:00|4777.91|4777.91|4777.22|4777.22|4777.91|4777.91|4777.22|4777.22|0
1607094070000|2020-12-04 15:01:10|4777.28|4777.28|4777.26|4777.26|4777.45|4777.45|4777.26|4777.26|0
1607094080000|2020-12-04 15:01:20|4777.95|4777.95|4778.77|4778.77|4778.77|4778.77|4777.95|4777.95|0
1607094090000|2020-12-04 15:01:30|4779|4779|4779.35|4779.35|4779.35|4779.35|4778.89|4778.89|0
1607094110000|2020-12-04 15:01:50|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|0
1607094120000|2020-12-04 15:02:00|4779.16|4779.16|4779.91|4779.91|4779.91|4779.91|4779.16|4779.16|0
1607094130000|2020-12-04 15:02:10|4779.85|4779.85|4780.06|4780.06|4780.06|4780.06|4779.79|4779.79|0
1607094140000|2020-12-04 15:02:20|4779.37|4779.37|4779.37|4779.37|4780.06|4780.06|4779.37|4779.37|0
1607094150000|2020-12-04 15:02:30|4778.68|4778.68|4778.63|4778.63|4778.68|4778.68|4778.63|4778.63|0
1607094170000|2020-12-04 15:02:50|4780.69|4780.69|4780|4780|4780.69|4780.69|4780|4780|0
1607094180000|2020-12-04 15:03:00|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|0
1607094190000|2020-12-04 15:03:10|4780.82|4780.82|4780.59|4780.59|4780.82|4780.82|4780.42|4780.42|0
1607094200000|2020-12-04 15:03:20|4780.54|4780.54|4779.85|4779.85|4780.54|4780.54|4779.85|4779.85|0
1607094210000|2020-12-04 15:03:30|4779.72|4779.72|4779.63|4779.63|4779.72|4779.72|4779.63|4779.63|0
1607094220000|2020-12-04 15:03:40|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|4778.95|0
1607094230000|2020-12-04 15:03:50|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|4779.06|0
1607094240000|2020-12-04 15:04:00|4778.37|4778.37|4777.35|4777.35|4778.37|4778.37|4777.35|4777.35|0
1607094250000|2020-12-04 15:04:10|4778.04|4778.04|4777.29|4777.29|4778.04|4778.04|4777.29|4777.29|0
1607094260000|2020-12-04 15:04:20|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4775.92|4775.92|0
1607094270000|2020-12-04 15:04:30|4777.98|4777.98|4778.21|4778.21|4778.67|4778.67|4777.29|4777.29|0
1607094280000|2020-12-04 15:04:40|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|4778.34|0
1607094300000|2020-12-04 15:05:00|4778.48|4778.48|4778.48|4778.48|4778.48|4778.48|4778.48|4778.48|0
1607094320000|2020-12-04 15:05:20|4779.17|4779.17|4777.66|4777.66|4779.17|4779.17|4777.66|4777.66|0
1607094330000|2020-12-04 15:05:30|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|0
1607094350000|2020-12-04 15:05:50|4776.89|4776.89|4776.89|4776.89|4777.02|4777.02|4776.89|4776.89|0
1607094360000|2020-12-04 15:06:00|4776.72|4776.72|4776.57|4776.57|4776.72|4776.72|4776.32|4776.32|0
1607094370000|2020-12-04 15:06:10|4776.3|4776.3|4776.63|4776.63|4776.63|4776.63|4776.3|4776.3|0
1607094380000|2020-12-04 15:06:20|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|4777.32|0
1607094390000|2020-12-04 15:06:30|4777.18|4777.18|4777.1|4777.1|4777.18|4777.18|4777.1|4777.1|0
1607094410000|2020-12-04 15:06:50|4776.41|4776.41|4776.15|4776.15|4776.41|4776.41|4776.15|4776.15|0
1607094430000|2020-12-04 15:07:10|4775.91|4775.91|4776.17|4776.17|4776.6|4776.6|4775.91|4775.91|0
1607094440000|2020-12-04 15:07:20|4775.48|4775.48|4774.52|4774.52|4775.48|4775.48|4774.52|4774.52|0
1607094450000|2020-12-04 15:07:30|4774.38|4774.38|4774.12|4774.12|4774.38|4774.38|4774.12|4774.12|0
1607094460000|2020-12-04 15:07:40|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|0
1607094470000|2020-12-04 15:07:50|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|4773.85|0
1607094480000|2020-12-04 15:08:00|4772.47|4772.47|4772.91|4772.91|4773.6|4773.6|4772.47|4772.47|0
1607094490000|2020-12-04 15:08:10|4773.6|4773.6|4772.23|4772.23|4773.6|4773.6|4771.54|4771.54|0
1607094500000|2020-12-04 15:08:20|4771.96|4771.96|4772.56|4772.56|4772.59|4772.59|4771.9|4771.9|0
1607094510000|2020-12-04 15:08:30|4772.45|4772.45|4772.45|4772.45|4772.45|4772.45|4772.45|4772.45|0
1607094520000|2020-12-04 15:08:40|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|0
1607094530000|2020-12-04 15:08:50|4771.6|4771.6|4771.71|4771.71|4771.71|4771.71|4771.6|4771.6|0
1607094540000|2020-12-04 15:09:00|4771.46|4771.46|4771.4|4771.4|4771.64|4771.64|4771.4|4771.4|0
1607094550000|2020-12-04 15:09:10|4772.09|4772.09|4771.56|4771.56|4772.09|4772.09|4771.56|4771.56|0
1607094570000|2020-12-04 15:09:30|4771.47|4771.47|4771.69|4771.69|4771.69|4771.69|4771.47|4771.47|0
1607094590000|2020-12-04 15:09:50|4771.57|4771.57|4771.61|4771.61|4771.88|4771.88|4771.57|4771.57|0
1607094600000|2020-12-04 15:10:00|4771.48|4771.48|4771.76|4771.76|4771.76|4771.76|4771.48|4771.48|0
1607094610000|2020-12-04 15:10:10|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|0
1607094620000|2020-12-04 15:10:20|4772.72|4772.72|4772.72|4772.72|4772.72|4772.72|4772.72|4772.72|0
1607094640000|2020-12-04 15:10:40|4772.05|4772.05|4772.05|4772.05|4772.05|4772.05|4771.36|4771.36|0
1607094650000|2020-12-04 15:10:50|4771.97|4771.97|4771.2|4771.2|4771.97|4771.97|4771.2|4771.2|0
1607094680000|2020-12-04 15:11:20|4771.89|4771.89|4771.77|4771.77|4771.89|4771.89|4771.77|4771.77|0
1607094690000|2020-12-04 15:11:30|4771.69|4771.69|4771.54|4771.54|4771.77|4771.77|4771.54|4771.54|0
1607094700000|2020-12-04 15:11:40|4770.86|4770.86|4771.54|4771.54|4771.71|4771.71|4770.86|4770.86|0
1607094720000|2020-12-04 15:12:00|4771.04|4771.04|4771.31|4771.31|4771.31|4771.31|4771.04|4771.04|0
1607094730000|2020-12-04 15:12:10|4771.39|4771.39|4771.95|4771.95|4771.95|4771.95|4771.26|4771.26|0
1607094740000|2020-12-04 15:12:20|4772.12|4772.12|4772.23|4772.23|4772.23|4772.23|4772.12|4772.12|0
1607094750000|2020-12-04 15:12:30|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|0
1607094760000|2020-12-04 15:12:40|4772.23|4772.23|4772.23|4772.23|4772.23|4772.23|4772.23|4772.23|0
1607094770000|2020-12-04 15:12:50|4772.17|4772.17|4772.06|4772.06|4772.17|4772.17|4772.06|4772.06|0
1607094780000|2020-12-04 15:13:00|4772.29|4772.29|4771.43|4771.43|4772.29|4772.29|4770.75|4770.75|0
1607094790000|2020-12-04 15:13:10|4771.7|4771.7|4771.84|4771.84|4771.84|4771.84|4771.7|4771.7|0
1607094800000|2020-12-04 15:13:20|4772.01|4772.01|4771.93|4771.93|4772.01|4772.01|4771.93|4771.93|0
1607094810000|2020-12-04 15:13:30|4772.46|4772.46|4772.62|4772.62|4772.62|4772.62|4772.46|4772.46|0
1607094830000|2020-12-04 15:13:50|4772.57|4772.57|4772.57|4772.57|4772.57|4772.57|4772.57|4772.57|0
1607094840000|2020-12-04 15:14:00|4772.49|4772.49|4772.07|4772.07|4772.49|4772.49|4771.91|4771.91|0
1607094850000|2020-12-04 15:14:10|4772.47|4772.47|4772.34|4772.34|4772.47|4772.47|4772.34|4772.34|0
1607094860000|2020-12-04 15:14:20|4772.51|4772.51|4772.44|4772.44|4772.68|4772.68|4772.44|4772.44|0
1607094870000|2020-12-04 15:14:30|4771.75|4771.75|4771.75|4771.75|4771.75|4771.75|4771.06|4771.06|0
1607094880000|2020-12-04 15:14:40|4771.69|4771.69|4771.31|4771.31|4771.69|4771.69|4771.31|4771.31|0
1607094900000|2020-12-04 15:15:00|4771.08|4771.08|4770.83|4770.83|4771.08|4771.08|4770.83|4770.83|0
1607094910000|2020-12-04 15:15:10|4770.94|4770.94|4770.77|4770.77|4770.94|4770.94|4770.77|4770.77|0
1607094920000|2020-12-04 15:15:20|4770.36|4770.36|4770.36|4770.36|4770.36|4770.36|4770.36|4770.36|0
1607094940000|2020-12-04 15:15:40|4768.99|4768.99|4769.67|4769.67|4769.67|4769.67|4768.99|4768.99|0
1607094950000|2020-12-04 15:15:50|4769.85|4769.85|4770.53|4770.53|4770.53|4770.53|4769.85|4769.85|0
1607094960000|2020-12-04 15:16:00|4770.3|4770.3|4770.22|4770.22|4770.3|4770.3|4770.22|4770.22|0
1607094970000|2020-12-04 15:16:10|4770.13|4770.13|4770.13|4770.13|4770.13|4770.13|4770.13|4770.13|0
1607094990000|2020-12-04 15:16:30|4769.45|4769.45|4769.45|4769.45|4769.45|4769.45|4769.45|4769.45|0
1607095010000|2020-12-04 15:16:50|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|0
1607095020000|2020-12-04 15:17:00|4769.76|4769.76|4770.37|4770.37|4770.37|4770.37|4769.59|4769.59|0
1607095030000|2020-12-04 15:17:10|4770.77|4770.77|4771.14|4771.14|4771.14|4771.14|4770.77|4770.77|0
1607095040000|2020-12-04 15:17:20|4771.37|4771.37|4771.54|4771.54|4771.54|4771.54|4771.37|4771.37|0
1607095050000|2020-12-04 15:17:30|4771.7|4771.7|4771.62|4771.62|4771.7|4771.7|4771.62|4771.62|0
1607095060000|2020-12-04 15:17:40|4771.39|4771.39|4771.39|4771.39|4771.39|4771.39|4771.39|4771.39|0
1607095070000|2020-12-04 15:17:50|4771.45|4771.45|4770.2|4770.2|4771.58|4771.58|4770.2|4770.2|0
1607095080000|2020-12-04 15:18:00|4770.04|4770.04|4769.91|4769.91|4770.04|4770.04|4769.91|4769.91|0
1607095090000|2020-12-04 15:18:10|4770.04|4770.04|4769.71|4769.71|4770.04|4770.04|4769.71|4769.71|0
1607095100000|2020-12-04 15:18:20|4770.51|4770.51|4771.31|4771.31|4771.31|4771.31|4770.51|4770.51|0
1607095110000|2020-12-04 15:18:30|4771.54|4771.54|4771.54|4771.54|4771.54|4771.54|4771.54|4771.54|0
1607095120000|2020-12-04 15:18:40|4771.31|4771.31|4771.2|4771.2|4771.31|4771.31|4771.2|4771.2|0
1607095140000|2020-12-04 15:19:00|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|0
1607095150000|2020-12-04 15:19:10|4770.79|4770.79|4770.65|4770.65|4770.87|4770.87|4770.65|4770.65|0
1607095160000|2020-12-04 15:19:20|4769.97|4769.97|4769.08|4769.08|4769.97|4769.97|4769.08|4769.08|0
1607095170000|2020-12-04 15:19:30|4768.84|4768.84|4768.16|4768.16|4768.84|4768.84|4768.16|4768.16|0
1607095180000|2020-12-04 15:19:40|4768.02|4768.02|4768.84|4768.84|4768.84|4768.84|4768.02|4768.02|0
1607095190000|2020-12-04 15:19:50|4768.68|4768.68|4768.39|4768.39|4768.68|4768.68|4768.39|4768.39|0
1607095200000|2020-12-04 15:20:00|4768.53|4768.53|4767.95|4767.95|4768.64|4768.64|4767.95|4767.95|0
1607095220000|2020-12-04 15:20:20|4768.01|4768.01|4765.16|4765.16|4768.01|4768.01|4765.16|4765.16|0
1607095230000|2020-12-04 15:20:30|4765.84|4765.84|4765.84|4765.84|4765.84|4765.84|4765.84|4765.84|0
1607095240000|2020-12-04 15:20:40|4765.96|4765.96|4765.96|4765.96|4765.96|4765.96|4765.96|4765.96|0
1607095260000|2020-12-04 15:21:00|4765.56|4765.56|4765.79|4765.79|4765.79|4765.79|4765.56|4765.56|0
1607095270000|2020-12-04 15:21:10|4765.56|4765.56|4765|4765|4765.56|4765.56|4764.87|4764.87|0
1607095290000|2020-12-04 15:21:30|4764.95|4764.95|4764.95|4764.95|4764.95|4764.95|4764.95|4764.95|0
1607095300000|2020-12-04 15:21:40|4765|4765|4764.03|4764.03|4765|4765|4764.03|4764.03|0
1607095310000|2020-12-04 15:21:50|4764.16|4764.16|4764.11|4764.11|4764.16|4764.16|4764.11|4764.11|0
1607095320000|2020-12-04 15:22:00|4764.79|4764.79|4765.01|4765.01|4765.01|4765.01|4764.79|4764.79|0
1607095330000|2020-12-04 15:22:10|4764.85|4764.85|4764.77|4764.77|4764.91|4764.91|4764.63|4764.63|0
1607095340000|2020-12-04 15:22:20|4764.89|4764.89|4764.75|4764.75|4764.89|4764.89|4764.42|4764.42|0
1607095350000|2020-12-04 15:22:30|4764.34|4764.34|4764.59|4764.59|4764.59|4764.59|4764.34|4764.34|0
1607095360000|2020-12-04 15:22:40|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1607095370000|2020-12-04 15:22:50|4765.39|4765.39|4765.44|4765.44|4765.44|4765.44|4765.39|4765.39|0
1607095380000|2020-12-04 15:23:00|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|4765.53|0
1607095390000|2020-12-04 15:23:10|4765.69|4765.69|4765.33|4765.33|4765.69|4765.69|4765|4765|0
1607095400000|2020-12-04 15:23:20|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|4765.47|0
1607095410000|2020-12-04 15:23:30|4765.41|4765.41|4765.41|4765.41|4765.41|4765.41|4765.41|4765.41|0
1607095420000|2020-12-04 15:23:40|4765.52|4765.52|4767.54|4767.54|4767.54|4767.54|4765.52|4765.52|0
1607095430000|2020-12-04 15:23:50|4768.23|4768.23|4768.36|4768.36|4768.36|4768.36|4768.23|4768.23|0
1607095440000|2020-12-04 15:24:00|4768.09|4768.09|4766.89|4766.89|4768.09|4768.09|4766.89|4766.89|0
1607095450000|2020-12-04 15:24:10|4766.62|4766.62|4765.94|4765.94|4766.62|4766.62|4765.94|4765.94|0
1607095460000|2020-12-04 15:24:20|4766.62|4766.62|4766.62|4766.62|4766.62|4766.62|4766.62|4766.62|0
1607095470000|2020-12-04 15:24:30|4765.94|4765.94|4764.98|4764.98|4765.94|4765.94|4764.98|4764.98|0
1607095480000|2020-12-04 15:24:40|4765.1|4765.1|4765.1|4765.1|4765.1|4765.1|4765.1|4765.1|0
1607095490000|2020-12-04 15:24:50|4765.78|4765.78|4765.92|4765.92|4765.92|4765.92|4765.78|4765.78|0
1607095500000|2020-12-04 15:25:00|4766.6|4766.6|4766.6|4766.6|4766.6|4766.6|4766.6|4766.6|0
1607095510000|2020-12-04 15:25:10|4766.69|4766.69|4766.77|4766.77|4766.77|4766.77|4766.69|4766.69|0
1607095520000|2020-12-04 15:25:20|4766.83|4766.83|4767.78|4767.78|4767.78|4767.78|4766.83|4766.83|0
1607095530000|2020-12-04 15:25:30|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|0
1607095540000|2020-12-04 15:25:40|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|0
1607095560000|2020-12-04 15:26:00|4767.07|4767.07|4767.23|4767.23|4767.23|4767.23|4767.07|4767.07|0
1607095570000|2020-12-04 15:26:10|4767.32|4767.32|4767.32|4767.32|4768|4768|4767.32|4767.32|0
1607095590000|2020-12-04 15:26:30|4767.2|4767.2|4767.37|4767.37|4767.37|4767.37|4767.2|4767.2|0
1607095600000|2020-12-04 15:26:40|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|0
1607095610000|2020-12-04 15:26:50|4767.37|4767.37|4767.37|4767.37|4767.37|4767.37|4767.37|4767.37|0
1607095620000|2020-12-04 15:27:00|4767.43|4767.43|4767.46|4767.46|4767.54|4767.54|4767.22|4767.22|0
1607095630000|2020-12-04 15:27:10|4767.06|4767.06|4767.29|4767.29|4767.29|4767.29|4767.06|4767.06|0
1607095640000|2020-12-04 15:27:20|4765.92|4765.92|4766.61|4766.61|4766.61|4766.61|4765.92|4765.92|0
1607095650000|2020-12-04 15:27:30|4767.29|4767.29|4767.03|4767.03|4767.29|4767.29|4767.03|4767.03|0
1607095670000|2020-12-04 15:27:50|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|4766.34|0
1607095680000|2020-12-04 15:28:00|4766.28|4766.28|4766.45|4766.45|4766.45|4766.45|4766.28|4766.28|0
1607095710000|2020-12-04 15:28:30|4767.14|4767.14|4767.14|4767.14|4767.14|4767.14|4767.14|4767.14|0
1607095720000|2020-12-04 15:28:40|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|4767.83|0
1607095730000|2020-12-04 15:28:50|4768.06|4768.06|4767.66|4767.66|4768.06|4768.06|4767.66|4767.66|0
1607095740000|2020-12-04 15:29:00|4767.8|4767.8|4768.22|4768.22|4768.22|4768.22|4767.8|4767.8|0
1607095760000|2020-12-04 15:29:20|4767.89|4767.89|4768.03|4768.03|4768.03|4768.03|4767.89|4767.89|0
1607095770000|2020-12-04 15:29:30|4768.14|4768.14|4766.89|4766.89|4768.14|4768.14|4766.66|4766.66|0
1607095780000|2020-12-04 15:29:40|4767.06|4767.06|4766.24|4766.24|4767.06|4767.06|4766.24|4766.24|0
1607095790000|2020-12-04 15:29:50|4766.47|4766.47|4766.24|4766.24|4766.63|4766.63|4766.21|4766.21|0
1607095800000|2020-12-04 15:30:00|4766.93|4766.93|4768.65|4768.65|4768.65|4768.65|4766.93|4766.93|0
1607095810000|2020-12-04 15:30:10|4769.42|4769.42|4769.92|4769.92|4769.92|4769.92|4769.42|4769.42|0
1607095820000|2020-12-04 15:30:20|4769.46|4769.46|4769.51|4769.51|4769.51|4769.51|4769.46|4769.46|0
1607095840000|2020-12-04 15:30:40|4769.75|4769.75|4769.41|4769.41|4769.75|4769.75|4769.41|4769.41|0
1607095860000|2020-12-04 15:31:00|4769.54|4769.54|4770.91|4770.91|4770.91|4770.91|4769.54|4769.54|0
1607095870000|2020-12-04 15:31:10|4771.58|4771.58|4771.49|4771.49|4772.16|4772.16|4771.45|4771.45|0
1607095880000|2020-12-04 15:31:20|4772.18|4772.18|4772.31|4772.31|4772.31|4772.31|4772.18|4772.18|0
1607095890000|2020-12-04 15:31:30|4772.37|4772.37|4772.37|4772.37|4772.37|4772.37|4772.37|4772.37|0
1607095910000|2020-12-04 15:31:50|4772.25|4772.25|4771.75|4771.75|4772.25|4772.25|4771.06|4771.06|0
1607095920000|2020-12-04 15:32:00|4772.44|4772.44|4773.05|4773.05|4773.05|4773.05|4772.27|4772.27|0
1607095930000|2020-12-04 15:32:10|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|0
1607095940000|2020-12-04 15:32:20|4771.51|4771.51|4772.47|4772.47|4772.47|4772.47|4771.01|4771.01|0
1607095950000|2020-12-04 15:32:30|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|4772.6|0
1607095960000|2020-12-04 15:32:40|4771.92|4771.92|4771.68|4771.68|4771.92|4771.92|4771.68|4771.68|0
1607095970000|2020-12-04 15:32:50|4771.41|4771.41|4771.28|4771.28|4771.41|4771.41|4771.28|4771.28|0
1607095980000|2020-12-04 15:33:00|4770.59|4770.59|4771.34|4771.34|4771.4|4771.4|4770.59|4770.59|0
1607095990000|2020-12-04 15:33:10|4771.47|4771.47|4772.41|4772.41|4772.41|4772.41|4771.47|4771.47|0
1607096010000|2020-12-04 15:33:30|4771.72|4771.72|4771.72|4771.72|4771.83|4771.83|4771.72|4771.72|0
1607096020000|2020-12-04 15:33:40|4771.88|4771.88|4771.88|4771.88|4771.88|4771.88|4771.88|4771.88|0
1607096030000|2020-12-04 15:33:50|4771.94|4771.94|4771.94|4771.94|4771.94|4771.94|4771.94|4771.94|0
1607096040000|2020-12-04 15:34:00|4772.18|4772.18|4772.23|4772.23|4772.23|4772.23|4772.18|4772.18|0
1607096050000|2020-12-04 15:34:10|4772.35|4772.35|4772.35|4772.35|4772.35|4772.35|4772.35|4772.35|0
1607096060000|2020-12-04 15:34:20|4772.58|4772.58|4772.58|4772.58|4772.58|4772.58|4772.58|4772.58|0
1607096090000|2020-12-04 15:34:50|4772.75|4772.75|4772.7|4772.7|4772.87|4772.87|4772.7|4772.7|0
1607096100000|2020-12-04 15:35:00|4772.64|4772.64|4773.27|4773.27|4773.33|4773.33|4772.64|4772.64|0
1607096120000|2020-12-04 15:35:20|4773.22|4773.22|4771.57|4771.57|4773.22|4773.22|4771.57|4771.57|0
1607096130000|2020-12-04 15:35:30|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|4771.7|0
1607096140000|2020-12-04 15:35:40|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|0
1607096150000|2020-12-04 15:35:50|4771.33|4771.33|4770.4|4770.4|4771.39|4771.39|4770.4|4770.4|0
1607096160000|2020-12-04 15:36:00|4769.72|4769.72|4769.83|4769.83|4769.83|4769.83|4769.72|4769.72|0
1607096170000|2020-12-04 15:36:10|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1607096180000|2020-12-04 15:36:20|4769.54|4769.54|4769.14|4769.14|4769.54|4769.54|4768.98|4768.98|0
1607096190000|2020-12-04 15:36:30|4767.77|4767.77|4767.71|4767.71|4767.77|4767.77|4767.71|4767.71|0
1607096200000|2020-12-04 15:36:40|4767.31|4767.31|4767.31|4767.31|4768|4768|4767.31|4767.31|0
1607096210000|2020-12-04 15:36:50|4768|4768|4767.77|4767.77|4768|4768|4767.6|4767.6|0
1607096220000|2020-12-04 15:37:00|4767.44|4767.44|4767|4767|4767.69|4767.69|4767|4767|0
1607096230000|2020-12-04 15:37:10|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|4766.88|0
1607096250000|2020-12-04 15:37:30|4766.97|4766.97|4766.88|4766.88|4767.21|4767.21|4766.88|4766.88|0
1607096260000|2020-12-04 15:37:40|4766.64|4766.64|4767.41|4767.41|4767.41|4767.41|4766.64|4766.64|0
1607096270000|2020-12-04 15:37:50|4768.09|4768.09|4767.86|4767.86|4768.09|4768.09|4767.81|4767.81|0
1607096280000|2020-12-04 15:38:00|4767.98|4767.98|4767.29|4767.29|4767.98|4767.98|4767.13|4767.13|0
1607096290000|2020-12-04 15:38:10|4767.16|4767.16|4767.02|4767.02|4767.16|4767.16|4767.02|4767.02|0
1607096300000|2020-12-04 15:38:20|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|0
1607096310000|2020-12-04 15:38:30|4766.79|4766.79|4765.68|4765.68|4766.79|4766.79|4765.68|4765.68|0
1607096320000|2020-12-04 15:38:40|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|0
1607096330000|2020-12-04 15:38:50|4765.57|4765.57|4764.97|4764.97|4765.57|4765.57|4764.97|4764.97|0
1607096340000|2020-12-04 15:39:00|4764.8|4764.8|4764.14|4764.14|4764.8|4764.8|4764.14|4764.14|0
1607096350000|2020-12-04 15:39:10|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|0
1607096360000|2020-12-04 15:39:20|4763.85|4763.85|4763.32|4763.32|4763.85|4763.85|4763.32|4763.32|0
1607096370000|2020-12-04 15:39:30|4764.01|4764.01|4763.78|4763.78|4764.01|4764.01|4763.78|4763.78|0
1607096380000|2020-12-04 15:39:40|4763.61|4763.61|4763.87|4763.87|4763.87|4763.87|4763.61|4763.61|0
1607096390000|2020-12-04 15:39:50|4763.6|4763.6|4763.35|4763.35|4763.6|4763.6|4763.35|4763.35|0
1607096400000|2020-12-04 15:40:00|4763.05|4763.05|4763.8|4763.8|4763.8|4763.8|4762.95|4762.95|0
1607096410000|2020-12-04 15:40:10|4763.57|4763.57|4763.57|4763.57|4763.57|4763.57|4763.57|4763.57|0
1607096420000|2020-12-04 15:40:20|4763.34|4763.34|4762.77|4762.77|4763.34|4763.34|4762.77|4762.77|0
1607096430000|2020-12-04 15:40:30|4762.83|4762.83|4763.03|4763.03|4763.03|4763.03|4762.83|4762.83|0
1607096440000|2020-12-04 15:40:40|4762.91|4762.91|4762.91|4762.91|4762.91|4762.91|4762.91|4762.91|0
1607096450000|2020-12-04 15:40:50|4762.58|4762.58|4762.53|4762.53|4762.58|4762.58|4761.61|4761.61|0
1607096460000|2020-12-04 15:41:00|4761.84|4761.84|4761.9|4761.9|4761.9|4761.9|4761.67|4761.67|0
1607096470000|2020-12-04 15:41:10|4762.59|4762.59|4763.74|4763.74|4763.74|4763.74|4761.9|4761.9|0
1607096480000|2020-12-04 15:41:20|4763.99|4763.99|4764.22|4764.22|4764.22|4764.22|4763.99|4763.99|0
1607096490000|2020-12-04 15:41:30|4764.16|4764.16|4763.99|4763.99|4764.16|4764.16|4763.99|4763.99|0
1607096500000|2020-12-04 15:41:40|4763.93|4763.93|4763.57|4763.57|4763.93|4763.93|4763.51|4763.51|0
1607096510000|2020-12-04 15:41:50|4763.39|4763.39|4762.27|4762.27|4763.39|4763.39|4762.27|4762.27|0
1607096520000|2020-12-04 15:42:00|4762.32|4762.32|4763.24|4763.24|4763.24|4763.24|4762.32|4762.32|0
1607096540000|2020-12-04 15:42:20|4763.01|4763.01|4763.01|4763.01|4763.01|4763.01|4763.01|4763.01|0
1607096550000|2020-12-04 15:42:30|4763.06|4763.06|4763.17|4763.17|4763.29|4763.29|4762.88|4762.88|0
1607096560000|2020-12-04 15:42:40|4763.23|4763.23|4763.17|4763.17|4763.23|4763.23|4763.17|4763.17|0
1607096570000|2020-12-04 15:42:50|4763.25|4763.25|4763.15|4763.15|4763.3|4763.3|4762.91|4762.91|0
1607096580000|2020-12-04 15:43:00|4763.27|4763.27|4765.31|4765.31|4765.44|4765.44|4763.27|4763.27|0
1607096590000|2020-12-04 15:43:10|4765.17|4765.17|4765.8|4765.8|4765.86|4765.86|4765.17|4765.17|0
1607096600000|2020-12-04 15:43:20|4765.67|4765.67|4765.61|4765.61|4765.67|4765.67|4765.61|4765.61|0
1607096610000|2020-12-04 15:43:30|4765.5|4765.5|4765.5|4765.5|4765.61|4765.61|4765.3|4765.3|0
1607096620000|2020-12-04 15:43:40|4765.33|4765.33|4765.38|4765.38|4765.38|4765.38|4765.33|4765.33|0
1607096630000|2020-12-04 15:43:50|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1607096640000|2020-12-04 15:44:00|4765.02|4765.02|4765.02|4765.02|4765.02|4765.02|4764.97|4764.97|0
1607096650000|2020-12-04 15:44:10|4765.29|4765.29|4765.39|4765.39|4765.42|4765.42|4765.16|4765.16|0
1607096660000|2020-12-04 15:44:20|4764.7|4764.7|4761.36|4761.36|4764.7|4764.7|4761.36|4761.36|0
1607096670000|2020-12-04 15:44:30|4762.05|4762.05|4761.92|4761.92|4762.05|4762.05|4761.92|4761.92|0
1607096690000|2020-12-04 15:44:50|4762.61|4762.61|4761.92|4761.92|4762.61|4762.61|4761.92|4761.92|0
1607096700000|2020-12-04 15:45:00|4761.67|4761.67|4762.01|4762.01|4762.01|4762.01|4761.67|4761.67|0
1607096710000|2020-12-04 15:45:10|4762.09|4762.09|4762.17|4762.17|4762.17|4762.17|4762.09|4762.09|0
1607096720000|2020-12-04 15:45:20|4762.12|4762.12|4762.06|4762.06|4762.12|4762.12|4762.06|4762.06|0
1607096730000|2020-12-04 15:45:30|4761.37|4761.37|4761.98|4761.98|4762.06|4762.06|4761.37|4761.37|0
1607096740000|2020-12-04 15:45:40|4761.68|4761.68|4761.68|4761.68|4761.68|4761.68|4761.68|4761.68|0
1607096750000|2020-12-04 15:45:50|4761.28|4761.28|4761.62|4761.62|4761.62|4761.62|4761.19|4761.19|0
1607096760000|2020-12-04 15:46:00|4760.93|4760.93|4761.13|4761.13|4761.24|4761.24|4760.48|4760.48|0
1607096770000|2020-12-04 15:46:10|4761.26|4761.26|4760.94|4760.94|4761.26|4761.26|4760.94|4760.94|0
1607096780000|2020-12-04 15:46:20|4760.26|4760.26|4760.49|4760.49|4760.49|4760.49|4760.26|4760.26|0
1607096790000|2020-12-04 15:46:30|4760.22|4760.22|4759.74|4759.74|4760.22|4760.22|4759.74|4759.74|0
1607096800000|2020-12-04 15:46:40|4759.66|4759.66|4759.83|4759.83|4759.83|4759.83|4759.66|4759.66|0
1607096810000|2020-12-04 15:46:50|4759.94|4759.94|4759.88|4759.88|4759.94|4759.94|4759.88|4759.88|0
1607096820000|2020-12-04 15:47:00|4760.02|4760.02|4760.02|4760.02|4760.02|4760.02|4760.02|4760.02|0
1607096830000|2020-12-04 15:47:10|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|0
1607096850000|2020-12-04 15:47:30|4760.76|4760.76|4761.26|4761.26|4761.26|4761.26|4760.57|4760.57|0
1607096860000|2020-12-04 15:47:40|4761.12|4761.12|4760.79|4760.79|4761.12|4761.12|4760.71|4760.71|0
1607096880000|2020-12-04 15:48:00|4760.84|4760.84|4760.88|4760.88|4760.88|4760.88|4760.76|4760.76|0
1607096890000|2020-12-04 15:48:10|4760.96|4760.96|4761.54|4761.54|4761.54|4761.54|4760.96|4760.96|0
1607096900000|2020-12-04 15:48:20|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|4762.22|0
1607096910000|2020-12-04 15:48:30|4762.91|4762.91|4762.91|4762.91|4762.91|4762.91|4762.91|4762.91|0
1607096920000|2020-12-04 15:48:40|4763.18|4763.18|4762.91|4762.91|4763.18|4763.18|4762.91|4762.91|0
1607096930000|2020-12-04 15:48:50|4762.25|4762.25|4762.42|4762.42|4762.42|4762.42|4762.25|4762.25|0
1607096950000|2020-12-04 15:49:10|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|0
1607096960000|2020-12-04 15:49:20|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|0
1607096970000|2020-12-04 15:49:30|4762.83|4762.83|4762.65|4762.65|4762.83|4762.83|4762.65|4762.65|0
1607096980000|2020-12-04 15:49:40|4761.97|4761.97|4761.28|4761.28|4761.97|4761.97|4761.28|4761.28|0
1607096990000|2020-12-04 15:49:50|4760.95|4760.95|4759.11|4759.11|4760.95|4760.95|4759.11|4759.11|0
1607097000000|2020-12-04 15:50:00|4759.22|4759.22|4759.07|4759.07|4759.33|4759.33|4759.07|4759.07|0
1607097010000|2020-12-04 15:50:10|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|0
1607097020000|2020-12-04 15:50:20|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|0
1607097030000|2020-12-04 15:50:30|4758.64|4758.64|4758.51|4758.51|4758.64|4758.64|4758.4|4758.4|0
1607097040000|2020-12-04 15:50:40|4758.59|4758.59|4758.59|4758.59|4758.59|4758.59|4758.59|4758.59|0
1607097050000|2020-12-04 15:50:50|4759.28|4759.28|4759.34|4759.34|4759.34|4759.34|4759.28|4759.28|0
1607097060000|2020-12-04 15:51:00|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|4759.42|0
1607097070000|2020-12-04 15:51:10|4759.25|4759.25|4759.05|4759.05|4759.25|4759.25|4759.05|4759.05|0
1607097080000|2020-12-04 15:51:20|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|0
1607097090000|2020-12-04 15:51:30|4758.2|4758.2|4758.08|4758.08|4758.2|4758.2|4758.08|4758.08|0
1607097110000|2020-12-04 15:51:50|4757.87|4757.87|4756.55|4756.55|4757.87|4757.87|4756.55|4756.55|0
1607097120000|2020-12-04 15:52:00|4756.22|4756.22|4756.15|4756.15|4756.39|4756.39|4756.15|4756.15|0
1607097130000|2020-12-04 15:52:10|4755.99|4755.99|4756.4|4756.4|4756.4|4756.4|4755.99|4755.99|0
1607097140000|2020-12-04 15:52:20|4756.48|4756.48|4756.48|4756.48|4756.48|4756.48|4756.48|4756.48|0
1607097150000|2020-12-04 15:52:30|4757.17|4757.17|4757.39|4757.39|4757.52|4757.52|4757.17|4757.17|0
1607097160000|2020-12-04 15:52:40|4758.08|4758.08|4757.84|4757.84|4758.08|4758.08|4757.84|4757.84|0
1607097170000|2020-12-04 15:52:50|4757.71|4757.71|4757.61|4757.61|4757.71|4757.71|4757.61|4757.61|0
1607097190000|2020-12-04 15:53:10|4757.53|4757.53|4758.21|4758.21|4758.21|4758.21|4757.53|4757.53|0
1607097200000|2020-12-04 15:53:20|4758.1|4758.1|4757.75|4757.75|4758.1|4758.1|4757.75|4757.75|0
1607097210000|2020-12-04 15:53:30|4757.58|4757.58|4755.81|4755.81|4757.58|4757.58|4755.81|4755.81|0
1607097220000|2020-12-04 15:53:40|4755.68|4755.68|4754.99|4754.99|4755.68|4755.68|4754.3|4754.3|0
1607097230000|2020-12-04 15:53:50|4754.76|4754.76|4754.62|4754.62|4754.76|4754.76|4754.62|4754.62|0
1607097240000|2020-12-04 15:54:00|4754.68|4754.68|4754.74|4754.74|4754.74|4754.74|4754.68|4754.68|0
1607097260000|2020-12-04 15:54:20|4754.62|4754.62|4754.84|4754.84|4754.84|4754.84|4754.38|4754.38|0
1607097270000|2020-12-04 15:54:30|4754.98|4754.98|4754.54|4754.54|4754.98|4754.98|4754.54|4754.54|0
1607097280000|2020-12-04 15:54:40|4754.31|4754.31|4755.13|4755.13|4755.13|4755.13|4754.31|4754.31|0
1607097290000|2020-12-04 15:54:50|4755.39|4755.39|4755.63|4755.63|4755.63|4755.63|4754.71|4754.71|0
1607097300000|2020-12-04 15:55:00|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|0
1607097310000|2020-12-04 15:55:10|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|0
1607097320000|2020-12-04 15:55:20|4756.08|4756.08|4755.89|4755.89|4756.08|4756.08|4755.89|4755.89|0
1607097330000|2020-12-04 15:55:30|4755.97|4755.97|4755.89|4755.89|4755.97|4755.97|4755.84|4755.84|0
1607097340000|2020-12-04 15:55:40|4755.95|4755.95|4754.35|4754.35|4755.95|4755.95|4754.35|4754.35|0
1607097360000|2020-12-04 15:56:00|4754.18|4754.18|4753.99|4753.99|4754.18|4754.18|4753.99|4753.99|0
1607097370000|2020-12-04 15:56:10|4754.12|4754.12|4755.6|4755.6|4755.69|4755.69|4754.12|4754.12|0
1607097380000|2020-12-04 15:56:20|4755.55|4755.55|4755.37|4755.37|4755.6|4755.6|4755.37|4755.37|0
1607097390000|2020-12-04 15:56:30|4755.29|4755.29|4755.37|4755.37|4755.37|4755.37|4755.29|4755.29|0
1607097400000|2020-12-04 15:56:40|4755.1|4755.1|4754.3|4754.3|4755.1|4755.1|4754.3|4754.3|0
1607097410000|2020-12-04 15:56:50|4754.99|4754.99|4754.85|4754.85|4754.99|4754.99|4754.85|4754.85|0
1607097420000|2020-12-04 15:57:00|4754.22|4754.22|4753.24|4753.24|4754.22|4754.22|4753.24|4753.24|0
1607097440000|2020-12-04 15:57:20|4753.1|4753.1|4752.97|4752.97|4753.1|4753.1|4752.97|4752.97|0
1607097450000|2020-12-04 15:57:30|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|4753.66|0
1607097460000|2020-12-04 15:57:40|4753.18|4753.18|4752.93|4752.93|4753.18|4753.18|4752.93|4752.93|0
1607097470000|2020-12-04 15:57:50|4753.01|4753.01|4753.28|4753.28|4753.28|4753.28|4753.01|4753.01|0
1607097480000|2020-12-04 15:58:00|4752.95|4752.95|4752.95|4752.95|4752.95|4752.95|4752.95|4752.95|0
1607097490000|2020-12-04 15:58:10|4752.82|4752.82|4753.06|4753.06|4753.06|4753.06|4752.82|4752.82|0
1607097500000|2020-12-04 15:58:20|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|4752.03|4752.03|0
1607097510000|2020-12-04 15:58:30|4752.45|4752.45|4752.45|4752.45|4752.45|4752.45|4752.45|4752.45|0
1607097520000|2020-12-04 15:58:40|4751.77|4751.77|4752.37|4752.37|4752.37|4752.37|4751.68|4751.68|0
1607097530000|2020-12-04 15:58:50|4752.49|4752.49|4751.39|4751.39|4752.49|4752.49|4751.16|4751.16|0
1607097540000|2020-12-04 15:59:00|4751.16|4751.16|4751.43|4751.43|4751.43|4751.43|4751.16|4751.16|0
1607097550000|2020-12-04 15:59:10|4751.37|4751.37|4751.45|4751.45|4751.45|4751.45|4751.31|4751.31|0
1607097560000|2020-12-04 15:59:20|4751.62|4751.62|4750.3|4750.3|4751.96|4751.96|4750.3|4750.3|0
1607097570000|2020-12-04 15:59:30|4750.13|4750.13|4749.53|4749.53|4750.13|4750.13|4749.53|4749.53|0
1607097580000|2020-12-04 15:59:40|4749.69|4749.69|4750.13|4750.13|4750.38|4750.38|4749.69|4749.69|0
1607097590000|2020-12-04 15:59:50|4750.07|4750.07|4749.39|4749.39|4750.07|4750.07|4749.39|4749.39|0
1607097600000|2020-12-04 16:00:00|4749.55|4749.55|4750.25|4750.25|4750.25|4750.25|4749.55|4749.55|0
1607097610000|2020-12-04 16:00:10|4750.5|4750.5|4749.89|4749.89|4750.58|4750.58|4749.89|4749.89|0
1607097620000|2020-12-04 16:00:20|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|4749.2|0
1607097650000|2020-12-04 16:00:50|4749.07|4749.07|4749.07|4749.07|4749.07|4749.07|4749.07|4749.07|0
1607097660000|2020-12-04 16:01:00|4748.94|4748.94|4748.01|4748.01|4748.94|4748.94|4747.85|4747.85|0
1607097670000|2020-12-04 16:01:10|4748.09|4748.09|4749.23|4749.23|4749.47|4749.47|4748.09|4748.09|0
1607097680000|2020-12-04 16:01:20|4748.96|4748.96|4748.96|4748.96|4748.96|4748.96|4748.96|4748.96|0
1607097690000|2020-12-04 16:01:30|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|0
1607097700000|2020-12-04 16:01:40|4749.14|4749.14|4749.11|4749.11|4749.14|4749.14|4748.97|4748.97|0
1607097710000|2020-12-04 16:01:50|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|0
1607097720000|2020-12-04 16:02:00|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1607097730000|2020-12-04 16:02:10|4749.56|4749.56|4749.44|4749.44|4749.81|4749.81|4749.44|4749.44|0
1607097740000|2020-12-04 16:02:20|4749.94|4749.94|4750.21|4750.21|4750.21|4750.21|4749.94|4749.94|0
1607097750000|2020-12-04 16:02:30|4750.34|4750.34|4750.57|4750.57|4750.57|4750.57|4750.34|4750.34|0
1607097760000|2020-12-04 16:02:40|4750.74|4750.74|4750.6|4750.6|4750.74|4750.74|4750.6|4750.6|0
1607097770000|2020-12-04 16:02:50|4750.72|4750.72|4750.91|4750.91|4750.91|4750.91|4750.72|4750.72|0
1607097780000|2020-12-04 16:03:00|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|0
1607097800000|2020-12-04 16:03:20|4749.95|4749.95|4747.87|4747.87|4749.95|4749.95|4747.87|4747.87|0
1607097810000|2020-12-04 16:03:30|4747.98|4747.98|4747.18|4747.18|4747.98|4747.98|4747.18|4747.18|0
1607097820000|2020-12-04 16:03:40|4747.02|4747.02|4747.13|4747.13|4747.13|4747.13|4747.02|4747.02|0
1607097830000|2020-12-04 16:03:50|4746.86|4746.86|4746.6|4746.6|4746.86|4746.86|4746.6|4746.6|0
1607097840000|2020-12-04 16:04:00|4746.73|4746.73|4746.81|4746.81|4746.81|4746.81|4746.73|4746.73|0
1607097850000|2020-12-04 16:04:10|4746.95|4746.95|4747.16|4747.16|4747.33|4747.33|4746.95|4746.95|0
1607097860000|2020-12-04 16:04:20|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|4746.93|0
1607097890000|2020-12-04 16:04:50|4747.16|4747.16|4746.87|4746.87|4747.16|4747.16|4746.81|4746.81|0
1607097900000|2020-12-04 16:05:00|4747.03|4747.03|4747.15|4747.15|4747.15|4747.15|4747.03|4747.03|0
1607097910000|2020-12-04 16:05:10|4747.03|4747.03|4746.75|4746.75|4747.11|4747.11|4746.75|4746.75|0
1607097920000|2020-12-04 16:05:20|4746.8|4746.8|4746.89|4746.89|4746.89|4746.89|4746.8|4746.8|0
1607097950000|2020-12-04 16:05:50|4746.83|4746.83|4746.94|4746.94|4746.94|4746.94|4746.83|4746.83|0
1607097960000|2020-12-04 16:06:00|4746.89|4746.89|4744.85|4744.85|4746.89|4746.89|4744.85|4744.85|0
1607097970000|2020-12-04 16:06:10|4744.73|4744.73|4744.65|4744.65|4744.79|4744.79|4744.65|4744.65|0
1607097980000|2020-12-04 16:06:20|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|0
1607097990000|2020-12-04 16:06:30|4745.46|4745.46|4745.46|4745.46|4745.51|4745.51|4745.46|4745.46|0
1607098020000|2020-12-04 16:07:00|4745.62|4745.62|4745.35|4745.35|4745.62|4745.62|4745.35|4745.35|0
1607098040000|2020-12-04 16:07:20|4746.04|4746.04|4746.1|4746.1|4746.1|4746.1|4746.04|4746.04|0
1607098050000|2020-12-04 16:07:30|4746.33|4746.33|4746.49|4746.49|4746.49|4746.49|4746.16|4746.16|0
1607098070000|2020-12-04 16:07:50|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|0
1607098080000|2020-12-04 16:08:00|4746.39|4746.39|4746.54|4746.54|4746.54|4746.54|4746.28|4746.28|0
1607098090000|2020-12-04 16:08:10|4745.86|4745.86|4746.54|4746.54|4746.54|4746.54|4745.86|4745.86|0
1607098110000|2020-12-04 16:08:30|4746.38|4746.38|4746.13|4746.13|4746.38|4746.38|4746.05|4746.05|0
1607098120000|2020-12-04 16:08:40|4746.21|4746.21|4745.93|4745.93|4746.21|4746.21|4745.93|4745.93|0
1607098140000|2020-12-04 16:09:00|4746.02|4746.02|4745.26|4745.26|4746.18|4746.18|4744.81|4744.81|0
1607098150000|2020-12-04 16:09:10|4745.39|4745.39|4745.51|4745.51|4745.51|4745.51|4745.2|4745.2|0
1607098160000|2020-12-04 16:09:20|4745.68|4745.68|4746.06|4746.06|4746.06|4746.06|4745.68|4745.68|0
1607098170000|2020-12-04 16:09:30|4746.19|4746.19|4746.88|4746.88|4746.88|4746.88|4746.19|4746.19|0
1607098180000|2020-12-04 16:09:40|4747.05|4747.05|4747.31|4747.31|4747.31|4747.31|4747.05|4747.05|0
1607098190000|2020-12-04 16:09:50|4747.45|4747.45|4747.56|4747.56|4747.56|4747.56|4747.45|4747.45|0
1607098200000|2020-12-04 16:10:00|4747.68|4747.68|4747.86|4747.86|4747.86|4747.86|4747.68|4747.68|0
1607098210000|2020-12-04 16:10:10|4747.78|4747.78|4747.7|4747.7|4747.96|4747.96|4747.7|4747.7|0
1607098220000|2020-12-04 16:10:20|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|0
1607098230000|2020-12-04 16:10:30|4747.45|4747.45|4747.53|4747.53|4747.53|4747.53|4747.45|4747.45|0
1607098250000|2020-12-04 16:10:50|4747.61|4747.61|4747.81|4747.81|4747.81|4747.81|4747.61|4747.61|0
1607098260000|2020-12-04 16:11:00|4747.88|4747.88|4747.96|4747.96|4748.02|4748.02|4747.88|4747.88|0
1607098280000|2020-12-04 16:11:20|4748.09|4748.09|4749|4749|4749|4749|4748.09|4748.09|0
1607098290000|2020-12-04 16:11:30|4748.91|4748.91|4749.71|4749.71|4749.71|4749.71|4748.83|4748.83|0
1607098300000|2020-12-04 16:11:40|4749.79|4749.79|4749.71|4749.71|4749.79|4749.79|4749.71|4749.71|0
1607098310000|2020-12-04 16:11:50|4750.11|4750.11|4750.8|4750.8|4750.8|4750.8|4750.11|4750.11|0
1607098320000|2020-12-04 16:12:00|4750.66|4750.66|4750.8|4750.8|4750.8|4750.8|4750.66|4750.66|0
1607098340000|2020-12-04 16:12:20|4750.11|4750.11|4749.61|4749.61|4750.11|4750.11|4749.61|4749.61|0
1607098350000|2020-12-04 16:12:30|4748.92|4748.92|4747.61|4747.61|4748.92|4748.92|4747.61|4747.61|0
1607098360000|2020-12-04 16:12:40|4747.77|4747.77|4747.94|4747.94|4747.94|4747.94|4747.77|4747.77|0
1607098370000|2020-12-04 16:12:50|4748.19|4748.19|4748.27|4748.27|4748.27|4748.27|4748.19|4748.19|0
1607098380000|2020-12-04 16:13:00|4748.96|4748.96|4749.4|4749.4|4749.4|4749.4|4748.9|4748.9|0
1607098390000|2020-12-04 16:13:10|4749.46|4749.46|4749.46|4749.46|4749.46|4749.46|4749.46|4749.46|0
1607098400000|2020-12-04 16:13:20|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1607098410000|2020-12-04 16:13:30|4749.38|4749.38|4748.7|4748.7|4749.38|4749.38|4748.7|4748.7|0
1607098420000|2020-12-04 16:13:40|4748.01|4748.01|4747.78|4747.78|4748.01|4748.01|4747.78|4747.78|0
1607098430000|2020-12-04 16:13:50|4747.69|4747.69|4747.55|4747.55|4747.69|4747.69|4747.55|4747.55|0
1607098440000|2020-12-04 16:14:00|4747.38|4747.38|4746.69|4746.69|4747.38|4747.38|4746.64|4746.64|0
1607098450000|2020-12-04 16:14:10|4746.64|4746.64|4746.47|4746.47|4746.64|4746.64|4746.47|4746.47|0
1607098460000|2020-12-04 16:14:20|4746.21|4746.21|4746.34|4746.34|4746.34|4746.34|4746.21|4746.21|0
1607098490000|2020-12-04 16:14:50|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|4747.03|0
1607098500000|2020-12-04 16:15:00|4746.89|4746.89|4746.89|4746.89|4746.89|4746.89|4746.89|4746.89|0
1607098520000|2020-12-04 16:15:20|4747.58|4747.58|4747.35|4747.35|4747.58|4747.58|4747.35|4747.35|0
1607098530000|2020-12-04 16:15:30|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.4|4747.4|0
1607098560000|2020-12-04 16:16:00|4747.61|4747.61|4747.64|4747.64|4747.7|4747.7|4747.61|4747.61|0
1607098580000|2020-12-04 16:16:20|4747.51|4747.51|4747.24|4747.24|4747.51|4747.51|4747.24|4747.24|0
1607098590000|2020-12-04 16:16:30|4747.37|4747.37|4748.89|4748.89|4748.89|4748.89|4747.37|4747.37|0
1607098600000|2020-12-04 16:16:40|4748.94|4748.94|4748.94|4748.94|4748.94|4748.94|4748.25|4748.25|0
1607098610000|2020-12-04 16:16:50|4749.08|4749.08|4749.43|4749.43|4749.43|4749.43|4749.08|4749.08|0
1607098620000|2020-12-04 16:17:00|4749.16|4749.16|4748.47|4748.47|4749.16|4749.16|4747.78|4747.78|0
1607098630000|2020-12-04 16:17:10|4748.31|4748.31|4748.57|4748.57|4748.57|4748.57|4748.31|4748.31|0
1607098640000|2020-12-04 16:17:20|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|0
1607098650000|2020-12-04 16:17:30|4749.12|4749.12|4749.04|4749.04|4749.12|4749.12|4748.95|4748.95|0
1607098660000|2020-12-04 16:17:40|4749.12|4749.12|4749.2|4749.2|4749.2|4749.2|4749.12|4749.12|0
1607098670000|2020-12-04 16:17:50|4749.09|4749.09|4749.33|4749.33|4749.94|4749.94|4749.09|4749.09|0
1607098680000|2020-12-04 16:18:00|4749.25|4749.25|4749.25|4749.25|4749.25|4749.25|4749.25|4749.25|0
1607098700000|2020-12-04 16:18:20|4749.65|4749.65|4749.39|4749.39|4749.65|4749.65|4749.39|4749.39|0
1607098710000|2020-12-04 16:18:30|4749.3|4749.3|4748.08|4748.08|4749.3|4749.3|4748.08|4748.08|0
1607098720000|2020-12-04 16:18:40|4747.97|4747.97|4749.02|4749.02|4749.15|4749.15|4747.91|4747.91|0
1607098730000|2020-12-04 16:18:50|4749.15|4749.15|4749.02|4749.02|4749.15|4749.15|4749.02|4749.02|0
1607098740000|2020-12-04 16:19:00|4748.33|4748.33|4747.64|4747.64|4748.33|4748.33|4747.64|4747.64|0
1607098750000|2020-12-04 16:19:10|4747.81|4747.81|4748.08|4748.08|4748.08|4748.08|4747.81|4747.81|0
1607098760000|2020-12-04 16:19:20|4748.16|4748.16|4748.93|4748.93|4748.93|4748.93|4748.16|4748.16|0
1607098770000|2020-12-04 16:19:30|4748.38|4748.38|4747.98|4747.98|4748.61|4748.61|4747.92|4747.92|0
1607098780000|2020-12-04 16:19:40|4748.11|4748.11|4748.25|4748.25|4748.25|4748.25|4748.11|4748.11|0
1607098790000|2020-12-04 16:19:50|4748.93|4748.93|4749.83|4749.83|4749.83|4749.83|4748.88|4748.88|0
1607098800000|2020-12-04 16:20:00|4750.26|4750.26|4749.82|4749.82|4750.26|4750.26|4749.58|4749.58|0
1607098820000|2020-12-04 16:20:20|4749.96|4749.96|4750.27|4750.27|4750.27|4750.27|4749.96|4749.96|0
1607098830000|2020-12-04 16:20:30|4750.96|4750.96|4751.47|4751.47|4751.47|4751.47|4750.96|4750.96|0
1607098840000|2020-12-04 16:20:40|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|0
1607098850000|2020-12-04 16:20:50|4751.47|4751.47|4751.56|4751.56|4751.56|4751.56|4751.47|4751.47|0
1607098860000|2020-12-04 16:21:00|4751.61|4751.61|4751.67|4751.67|4751.67|4751.67|4751.61|4751.61|0
1607098870000|2020-12-04 16:21:10|4752.36|4752.36|4752.57|4752.57|4752.57|4752.57|4752.22|4752.22|0
1607098880000|2020-12-04 16:21:20|4751.88|4751.88|4752.26|4752.26|4752.26|4752.26|4751.88|4751.88|0
1607098890000|2020-12-04 16:21:30|4752.53|4752.53|4752.59|4752.59|4752.59|4752.59|4752.53|4752.53|0
1607098900000|2020-12-04 16:21:40|4752.64|4752.64|4752.45|4752.45|4753.33|4753.33|4752.45|4752.45|0
1607098910000|2020-12-04 16:21:50|4751.77|4751.77|4753.27|4753.27|4753.27|4753.27|4751.53|4751.53|0
1607098920000|2020-12-04 16:22:00|4753.54|4753.54|4754.64|4754.64|4754.64|4754.64|4753.54|4753.54|0
1607098930000|2020-12-04 16:22:10|4754.39|4754.39|4754.14|4754.14|4754.39|4754.39|4754.14|4754.14|0
1607098940000|2020-12-04 16:22:20|4754.01|4754.01|4754.07|4754.07|4754.14|4754.14|4753.95|4753.95|0
1607098950000|2020-12-04 16:22:30|4754.2|4754.2|4752.92|4752.92|4754.2|4754.2|4752.83|4752.83|0
1607098960000|2020-12-04 16:22:40|4753.16|4753.16|4753.18|4753.18|4753.18|4753.18|4752.93|4752.93|0
1607098970000|2020-12-04 16:22:50|4753.26|4753.26|4753.18|4753.18|4753.26|4753.26|4753.18|4753.18|0
1607098980000|2020-12-04 16:23:00|4753.87|4753.87|4754.03|4754.03|4754.03|4754.03|4753.87|4753.87|0
1607098990000|2020-12-04 16:23:10|4753.9|4753.9|4755.06|4755.06|4755.06|4755.06|4753.9|4753.9|0
1607099000000|2020-12-04 16:23:20|4754.81|4754.81|4755.44|4755.44|4755.44|4755.44|4754.76|4754.76|0
1607099010000|2020-12-04 16:23:30|4755.53|4755.53|4755|4755|4755.69|4755.69|4754.31|4754.31|0
1607099020000|2020-12-04 16:23:40|4755.12|4755.12|4755.2|4755.2|4755.2|4755.2|4755.12|4755.12|0
1607099030000|2020-12-04 16:23:50|4755.33|4755.33|4756.02|4756.02|4756.02|4756.02|4755.33|4755.33|0
1607099040000|2020-12-04 16:24:00|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|0
1607099050000|2020-12-04 16:24:10|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|4755.94|0
1607099060000|2020-12-04 16:24:20|4755.26|4755.26|4756.02|4756.02|4756.02|4756.02|4755.26|4755.26|0
1607099070000|2020-12-04 16:24:30|4756.16|4756.16|4756.62|4756.62|4756.62|4756.62|4756.16|4756.16|0
1607099090000|2020-12-04 16:24:50|4755.93|4755.93|4755.99|4755.99|4755.99|4755.99|4755.93|4755.93|0
1607099100000|2020-12-04 16:25:00|4756.24|4756.24|4756.07|4756.07|4756.24|4756.24|4756.07|4756.07|0
1607099110000|2020-12-04 16:25:10|4756.24|4756.24|4757.15|4757.15|4757.15|4757.15|4756.24|4756.24|0
1607099120000|2020-12-04 16:25:20|4757.31|4757.31|4756.48|4756.48|4757.31|4757.31|4756.48|4756.48|0
1607099130000|2020-12-04 16:25:30|4756.6|4756.6|4756.65|4756.65|4756.73|4756.73|4756.6|4756.6|0
1607099140000|2020-12-04 16:25:40|4756.78|4756.78|4757.05|4757.05|4757.05|4757.05|4756.78|4756.78|0
1607099150000|2020-12-04 16:25:50|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|4757.18|0
1607099160000|2020-12-04 16:26:00|4757.1|4757.1|4758.07|4758.07|4759.53|4759.53|4757.1|4757.1|0
1607099170000|2020-12-04 16:26:10|4758.34|4758.34|4760.17|4760.17|4760.17|4760.17|4758.34|4758.34|0
1607099180000|2020-12-04 16:26:20|4760.12|4760.12|4759.95|4759.95|4760.12|4760.12|4759.95|4759.95|0
1607099190000|2020-12-04 16:26:30|4759.69|4759.69|4759.82|4759.82|4759.82|4759.82|4759.69|4759.69|0
1607099200000|2020-12-04 16:26:40|4759.95|4759.95|4759.53|4759.53|4760.22|4760.22|4759.53|4759.53|0
1607099210000|2020-12-04 16:26:50|4759.62|4759.62|4758.77|4758.77|4759.62|4759.62|4758.71|4758.71|0
1607099220000|2020-12-04 16:27:00|4758.54|4758.54|4758.48|4758.48|4758.54|4758.54|4758.48|4758.48|0
1607099230000|2020-12-04 16:27:10|4758.1|4758.1|4758.1|4758.1|4758.1|4758.1|4758.1|4758.1|0
1607099240000|2020-12-04 16:27:20|4758.02|4758.02|4756.42|4756.42|4758.02|4758.02|4756.42|4756.42|0
1607099250000|2020-12-04 16:27:30|4755.73|4755.73|4756.61|4756.61|4756.61|4756.61|4755.73|4755.73|0
1607099260000|2020-12-04 16:27:40|4756.47|4756.47|4756.18|4756.18|4756.47|4756.47|4756.18|4756.18|0
1607099270000|2020-12-04 16:27:50|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|0
1607099280000|2020-12-04 16:28:00|4756.99|4756.99|4757.3|4757.3|4757.3|4757.3|4756.99|4756.99|0
1607099290000|2020-12-04 16:28:10|4757.43|4757.43|4757.38|4757.38|4757.57|4757.57|4756.88|4756.88|0
1607099300000|2020-12-04 16:28:20|4757.3|4757.3|4757.01|4757.01|4757.3|4757.3|4757.01|4757.01|0
1607099310000|2020-12-04 16:28:30|4756.78|4756.78|4756.24|4756.24|4756.78|4756.78|4756.24|4756.24|0
1607099320000|2020-12-04 16:28:40|4756.11|4756.11|4754.51|4754.51|4756.11|4756.11|4754.05|4754.05|0
1607099330000|2020-12-04 16:28:50|4754.4|4754.4|4755.29|4755.29|4755.35|4755.35|4754.4|4754.4|0
1607099340000|2020-12-04 16:29:00|4755|4755|4754.98|4754.98|4755.08|4755.08|4754.22|4754.22|0
1607099350000|2020-12-04 16:29:10|4755.1|4755.1|4754.18|4754.18|4755.1|4755.1|4754.18|4754.18|0
1607099360000|2020-12-04 16:29:20|4753.49|4753.49|4752.61|4752.61|4753.49|4753.49|4752.61|4752.61|0
1607099370000|2020-12-04 16:29:30|4752.52|4752.52|4752.19|4752.19|4753.29|4753.29|4752.19|4752.19|0
1607099380000|2020-12-04 16:29:40|4752.87|4752.87|4753.47|4753.47|4753.83|4753.83|4752.87|4752.87|0
1607099390000|2020-12-04 16:29:50|4753.33|4753.33|4751.9|4751.9|4754.02|4754.02|4751.9|4751.9|0
1607328900000|2020-12-07 08:15:00|4744.67|4744.67|4744.96|4744.96|4744.96|4744.96|4743.45|4743.45|0
1607328910000|2020-12-07 08:15:10|4744.56|4744.56|4743.87|4743.87|4744.56|4744.56|4743.87|4743.87|0
1607328920000|2020-12-07 08:15:20|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|0
1607328930000|2020-12-07 08:15:30|4744.47|4744.47|4745.39|4745.39|4745.39|4745.39|4744.47|4744.47|0
1607328940000|2020-12-07 08:15:40|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1607328960000|2020-12-07 08:16:00|4745.22|4745.22|4747.76|4747.76|4747.76|4747.76|4745.22|4745.22|0
1607328990000|2020-12-07 08:16:30|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|0
1607329000000|2020-12-07 08:16:40|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|0
1607329030000|2020-12-07 08:17:10|4748.46|4748.46|4748.33|4748.33|4748.46|4748.46|4748.33|4748.33|0
1607329040000|2020-12-07 08:17:20|4748.46|4748.46|4748.33|4748.33|4748.46|4748.46|4748.33|4748.33|0
1607329060000|2020-12-07 08:17:40|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1607329070000|2020-12-07 08:17:50|4748.46|4748.46|4748.73|4748.73|4748.73|4748.73|4748.46|4748.46|0
1607329080000|2020-12-07 08:18:00|4748.33|4748.33|4749.71|4749.71|4750.39|4750.39|4748.33|4748.33|0
1607329090000|2020-12-07 08:18:10|4749.42|4749.42|4749.13|4749.13|4749.42|4749.42|4749.13|4749.13|0
1607329100000|2020-12-07 08:18:20|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|0
1607329130000|2020-12-07 08:18:50|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|4749.88|0
1607329140000|2020-12-07 08:19:00|4750.3|4750.3|4747.63|4747.63|4750.3|4750.3|4747.63|4747.63|0
1607329150000|2020-12-07 08:19:10|4747.88|4747.88|4747.47|4747.47|4747.88|4747.88|4747.47|4747.47|0
1607329170000|2020-12-07 08:19:30|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|4747.92|0
1607329180000|2020-12-07 08:19:40|4747.87|4747.87|4748.27|4748.27|4748.27|4748.27|4747.87|4747.87|0
1607329190000|2020-12-07 08:19:50|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|0
1607329200000|2020-12-07 08:20:00|4747.18|4747.18|4746.72|4746.72|4747.18|4747.18|4746.49|4746.49|0
1607329210000|2020-12-07 08:20:10|4746.04|4746.04|4745.35|4745.35|4746.04|4746.04|4745.35|4745.35|0
1607329220000|2020-12-07 08:20:20|4745.1|4745.1|4745.27|4745.27|4745.27|4745.27|4744.94|4744.94|0
1607329230000|2020-12-07 08:20:30|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|0
1607329240000|2020-12-07 08:20:40|4744.35|4744.35|4744.8|4744.8|4744.8|4744.8|4743.43|4743.43|0
1607329250000|2020-12-07 08:20:50|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|0
1607329260000|2020-12-07 08:21:00|4742.68|4742.68|4743.37|4743.37|4743.37|4743.37|4742.68|4742.68|0
1607329270000|2020-12-07 08:21:10|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|0
1607329280000|2020-12-07 08:21:20|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|0
1607329290000|2020-12-07 08:21:30|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|4742.59|0
1607329300000|2020-12-07 08:21:40|4742.99|4742.99|4743.39|4743.39|4743.39|4743.39|4742.99|4742.99|0
1607329310000|2020-12-07 08:21:50|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|4743.86|0
1607329320000|2020-12-07 08:22:00|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|4744.72|0
1607329330000|2020-12-07 08:22:10|4743.35|4743.35|4742.66|4742.66|4743.35|4743.35|4742.66|4742.66|0
1607329340000|2020-12-07 08:22:20|4742.79|4742.79|4744.58|4744.58|4744.58|4744.58|4742.79|4742.79|0
1607329350000|2020-12-07 08:22:30|4745.27|4745.27|4745.27|4745.27|4745.27|4745.27|4745.27|4745.27|0
1607329380000|2020-12-07 08:23:00|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|0
1607329390000|2020-12-07 08:23:10|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|4743.78|0
1607329400000|2020-12-07 08:23:20|4743.64|4743.64|4743.41|4743.41|4743.64|4743.64|4743.41|4743.41|0
1607329420000|2020-12-07 08:23:40|4743.33|4743.33|4741.68|4741.68|4743.33|4743.33|4741.68|4741.68|0
1607329430000|2020-12-07 08:23:50|4741|4741|4741.68|4741.68|4741.68|4741.68|4741|4741|0
1607329440000|2020-12-07 08:24:00|4742.37|4742.37|4742.51|4742.51|4742.51|4742.51|4742.37|4742.37|0
1607329460000|2020-12-07 08:24:20|4742.8|4742.8|4742.82|4742.82|4743.05|4743.05|4742.8|4742.8|0
1607329500000|2020-12-07 08:25:00|4742.42|4742.42|4742.28|4742.28|4742.42|4742.42|4742.28|4742.28|0
1607329510000|2020-12-07 08:25:10|4742.04|4742.04|4743.41|4743.41|4743.41|4743.41|4742.04|4742.04|0
1607329520000|2020-12-07 08:25:20|4743.25|4743.25|4743.49|4743.49|4743.49|4743.49|4743.25|4743.25|0
1607329530000|2020-12-07 08:25:30|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|0
1607329560000|2020-12-07 08:26:00|4743.55|4743.55|4743.78|4743.78|4743.78|4743.78|4743.55|4743.55|0
1607329570000|2020-12-07 08:26:10|4743.7|4743.7|4743.21|4743.21|4743.7|4743.7|4743.21|4743.21|0
1607329580000|2020-12-07 08:26:20|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|0
1607329590000|2020-12-07 08:26:30|4743.96|4743.96|4743.21|4743.21|4743.96|4743.96|4743.21|4743.21|0
1607329600000|2020-12-07 08:26:40|4743.08|4743.08|4743|4743|4743.08|4743.08|4743|4743|0
1607329610000|2020-12-07 08:26:50|4742.76|4742.76|4749.52|4749.52|4751.97|4751.97|4742.54|4742.54|0
1607329620000|2020-12-07 08:27:00|4750.9|4750.9|4748.6|4748.6|4751.58|4751.58|4748.6|4748.6|0
1607329630000|2020-12-07 08:27:10|4747.91|4747.91|4747.23|4747.23|4747.91|4747.91|4747.23|4747.23|0
1607329640000|2020-12-07 08:27:20|4746.54|4746.54|4746.54|4746.54|4746.54|4746.54|4746.54|4746.54|0
1607329650000|2020-12-07 08:27:30|4746.27|4746.27|4746.27|4746.27|4746.27|4746.27|4746.27|4746.27|0
1607329670000|2020-12-07 08:27:50|4745.58|4745.58|4746.27|4746.27|4746.27|4746.27|4745.58|4745.58|0
1607329680000|2020-12-07 08:28:00|4746.1|4746.1|4746.23|4746.23|4746.23|4746.23|4746.1|4746.1|0
1607329690000|2020-12-07 08:28:10|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|0
1607329700000|2020-12-07 08:28:20|4746.86|4746.86|4747.15|4747.15|4747.15|4747.15|4746.86|4746.86|0
1607329720000|2020-12-07 08:28:40|4749.21|4749.21|4749.17|4749.17|4749.9|4749.9|4748.48|4748.48|0
1607329730000|2020-12-07 08:28:50|4748.9|4748.9|4748.9|4748.9|4749.59|4749.59|4748.9|4748.9|0
1607329750000|2020-12-07 08:29:10|4749.59|4749.59|4750.12|4750.12|4750.12|4750.12|4749.59|4749.59|0
1607329770000|2020-12-07 08:29:30|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|0
1607329780000|2020-12-07 08:29:40|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|0
1607329800000|2020-12-07 08:30:00|4749.85|4749.85|4749.91|4749.91|4749.91|4749.91|4749.85|4749.85|0
1607329810000|2020-12-07 08:30:10|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|0
1607329820000|2020-12-07 08:30:20|4751|4751|4752.14|4752.14|4752.14|4752.14|4751|4751|0
1607329830000|2020-12-07 08:30:30|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|0
1607329860000|2020-12-07 08:31:00|4752.14|4752.14|4751.46|4751.46|4752.14|4752.14|4751.46|4751.46|0
1607329870000|2020-12-07 08:31:10|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1607329880000|2020-12-07 08:31:20|4752.83|4752.83|4753.52|4753.52|4753.52|4753.52|4752.83|4752.83|0
1607329890000|2020-12-07 08:31:30|4753.96|4753.96|4755.24|4755.24|4755.24|4755.24|4753.96|4753.96|0
1607329900000|2020-12-07 08:31:40|4755.4|4755.4|4754.58|4754.58|4755.4|4755.4|4754.58|4754.58|0
1607329910000|2020-12-07 08:31:50|4754.24|4754.24|4754.3|4754.3|4754.3|4754.3|4754.24|4754.24|0
1607329920000|2020-12-07 08:32:00|4753.61|4753.61|4753.61|4753.61|4753.61|4753.61|4753.61|4753.61|0
1607329940000|2020-12-07 08:32:20|4750.86|4750.86|4750.17|4750.17|4750.86|4750.86|4750.17|4750.17|0
1607329950000|2020-12-07 08:32:30|4749.48|4749.48|4749.48|4749.48|4749.48|4749.48|4748.8|4748.8|0
1607329980000|2020-12-07 08:33:00|4750.86|4750.86|4749.68|4749.68|4750.86|4750.86|4749.68|4749.68|0
1607330000000|2020-12-07 08:33:20|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|0
1607330020000|2020-12-07 08:33:40|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1607330030000|2020-12-07 08:33:50|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|0
1607330040000|2020-12-07 08:34:00|4748.42|4748.42|4748.19|4748.19|4748.42|4748.42|4748.19|4748.19|0
1607330050000|2020-12-07 08:34:10|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|4748.25|0
1607330070000|2020-12-07 08:34:30|4747.79|4747.79|4747.65|4747.65|4747.79|4747.79|4747.65|4747.65|0
1607330080000|2020-12-07 08:34:40|4748.34|4748.34|4750.45|4750.45|4750.45|4750.45|4748.34|4748.34|0
1607330090000|2020-12-07 08:34:50|4750.92|4750.92|4752.29|4752.29|4752.29|4752.29|4750.92|4750.92|0
1607330100000|2020-12-07 08:35:00|4750.92|4750.92|4750.52|4750.52|4750.92|4750.92|4750.52|4750.52|0
1607330130000|2020-12-07 08:35:30|4750.75|4750.75|4751.56|4751.56|4751.56|4751.56|4750.75|4750.75|0
1607330140000|2020-12-07 08:35:40|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|0
1607330160000|2020-12-07 08:36:00|4751.87|4751.87|4752.15|4752.15|4752.15|4752.15|4751.87|4751.87|0
1607330200000|2020-12-07 08:36:40|4753.05|4753.05|4752.57|4752.57|4753.32|4753.32|4752.57|4752.57|0
1607330220000|2020-12-07 08:37:00|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|0
1607330250000|2020-12-07 08:37:30|4752.02|4752.02|4751.79|4751.79|4752.02|4752.02|4751.79|4751.79|0
1607330290000|2020-12-07 08:38:10|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|0
1607330310000|2020-12-07 08:38:30|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|0
1607330320000|2020-12-07 08:38:40|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|0
1607330330000|2020-12-07 08:38:50|4750.73|4750.73|4749.83|4749.83|4750.73|4750.73|4749.83|4749.83|0
1607330350000|2020-12-07 08:39:10|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|0
1607330360000|2020-12-07 08:39:20|4747.94|4747.94|4747.94|4747.94|4747.94|4747.94|4747.94|4747.94|0
1607330380000|2020-12-07 08:39:40|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|0
1607330390000|2020-12-07 08:39:50|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|0
1607330420000|2020-12-07 08:40:20|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|0
1607330430000|2020-12-07 08:40:30|4748.86|4748.86|4748.17|4748.17|4748.86|4748.86|4748.17|4748.17|0
1607330450000|2020-12-07 08:40:50|4750.23|4750.23|4750.5|4750.5|4750.5|4750.5|4750.23|4750.23|0
1607330460000|2020-12-07 08:41:00|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|0
1607330470000|2020-12-07 08:41:10|4749.26|4749.26|4748.02|4748.02|4749.39|4749.39|4748.02|4748.02|0
1607330480000|2020-12-07 08:41:20|4747.88|4747.88|4748.78|4748.78|4749.47|4749.47|4747.27|4747.27|0
1607330490000|2020-12-07 08:41:30|4748.92|4748.92|4749.08|4749.08|4749.25|4749.25|4748.92|4748.92|0
1607330520000|2020-12-07 08:42:00|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|4749.96|0
1607330540000|2020-12-07 08:42:20|4751.34|4751.34|4750|4750|4751.34|4751.34|4750|4750|0
1607330550000|2020-12-07 08:42:30|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|4750.4|0
1607330560000|2020-12-07 08:42:40|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|0
1607330570000|2020-12-07 08:42:50|4750.38|4750.38|4750.12|4750.12|4750.38|4750.38|4749.98|4749.98|0
1607330580000|2020-12-07 08:43:00|4749.88|4749.88|4749.65|4749.65|4749.88|4749.88|4749.65|4749.65|0
1607330590000|2020-12-07 08:43:10|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|0
1607330600000|2020-12-07 08:43:20|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|0
1607330620000|2020-12-07 08:43:40|4748.87|4748.87|4746.05|4746.05|4748.87|4748.87|4746.05|4746.05|0
1607330630000|2020-12-07 08:43:50|4745.36|4745.36|4745.36|4745.36|4745.36|4745.36|4745.36|4745.36|0
1607330640000|2020-12-07 08:44:00|4745.02|4745.02|4744.61|4744.61|4745.02|4745.02|4744.61|4744.61|0
1607330650000|2020-12-07 08:44:10|4744.39|4744.39|4743.81|4743.81|4744.39|4744.39|4743.81|4743.81|0
1607330660000|2020-12-07 08:44:20|4744.08|4744.08|4744.77|4744.77|4744.77|4744.77|4744.08|4744.08|0
1607330670000|2020-12-07 08:44:30|4744.6|4744.6|4743.26|4743.26|4744.6|4744.6|4743.26|4743.26|0
1607330680000|2020-12-07 08:44:40|4742.69|4742.69|4742.13|4742.13|4742.75|4742.75|4741.62|4741.62|0
1607330690000|2020-12-07 08:44:50|4741.96|4741.96|4741.87|4741.87|4742.19|4742.19|4741.64|4741.64|0
1607330700000|2020-12-07 08:45:00|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4741.98|4741.98|0
1607330710000|2020-12-07 08:45:10|4742.32|4742.32|4743.11|4743.11|4743.11|4743.11|4742.15|4742.15|0
1607330720000|2020-12-07 08:45:20|4743.79|4743.79|4743.56|4743.56|4743.79|4743.79|4743.33|4743.33|0
1607330730000|2020-12-07 08:45:30|4743.85|4743.85|4744.36|4744.36|4744.36|4744.36|4743.61|4743.61|0
1607330740000|2020-12-07 08:45:40|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|0
1607330750000|2020-12-07 08:45:50|4744.53|4744.53|4744.4|4744.4|4744.53|4744.53|4744.4|4744.4|0
1607330760000|2020-12-07 08:46:00|4744.23|4744.23|4744.57|4744.57|4744.57|4744.57|4744.23|4744.23|0
1607330770000|2020-12-07 08:46:10|4744.17|4744.17|4742.8|4742.8|4744.17|4744.17|4742.8|4742.8|0
1607330790000|2020-12-07 08:46:30|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|0
1607330820000|2020-12-07 08:47:00|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|0
1607330830000|2020-12-07 08:47:10|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1607330840000|2020-12-07 08:47:20|4744|4744|4744|4744|4744|4744|4744|4744|0
1607330850000|2020-12-07 08:47:30|4743.49|4743.49|4741.48|4741.48|4743.49|4743.49|4741.48|4741.48|0
1607330860000|2020-12-07 08:47:40|4740.11|4740.11|4740.05|4740.05|4740.11|4740.11|4740.05|4740.05|0
1607330880000|2020-12-07 08:48:00|4740.18|4740.18|4740.67|4740.67|4740.92|4740.92|4740.18|4740.18|0
1607330900000|2020-12-07 08:48:20|4740.21|4740.21|4740.88|4740.88|4740.88|4740.88|4740.21|4740.21|0
1607330910000|2020-12-07 08:48:30|4741.16|4741.16|4740.99|4740.99|4741.16|4741.16|4740.99|4740.99|0
1607330930000|2020-12-07 08:48:50|4741.22|4741.22|4741.91|4741.91|4741.91|4741.91|4741.22|4741.22|0
1607330940000|2020-12-07 08:49:00|4743.22|4743.22|4742.4|4742.4|4743.22|4743.22|4742.4|4742.4|0
1607330950000|2020-12-07 08:49:10|4742.13|4742.13|4741.54|4741.54|4742.13|4742.13|4741.54|4741.54|0
1607330960000|2020-12-07 08:49:20|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|4742.23|0
1607330970000|2020-12-07 08:49:30|4742.46|4742.46|4742.15|4742.15|4742.46|4742.46|4742.15|4742.15|0
1607331000000|2020-12-07 08:50:00|4742.69|4742.69|4742.77|4742.77|4742.77|4742.77|4742.69|4742.69|0
1607331010000|2020-12-07 08:50:10|4742.36|4742.36|4742.19|4742.19|4742.52|4742.52|4742.19|4742.19|0
1607331020000|2020-12-07 08:50:20|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|4742.03|0
1607331030000|2020-12-07 08:50:30|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|4742.14|0
1607331040000|2020-12-07 08:50:40|4742.61|4742.61|4742.61|4742.61|4742.61|4742.61|4742.61|4742.61|0
1607331060000|2020-12-07 08:51:00|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|4744.52|0
1607331070000|2020-12-07 08:51:10|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|0
1607331080000|2020-12-07 08:51:20|4744.62|4744.62|4745.31|4745.31|4745.31|4745.31|4744.62|4744.62|0
1607331090000|2020-12-07 08:51:30|4745.54|4745.54|4745.67|4745.67|4745.67|4745.67|4745.54|4745.54|0
1607331100000|2020-12-07 08:51:40|4745.94|4745.94|4746.78|4746.78|4746.78|4746.78|4745.94|4745.94|0
1607331110000|2020-12-07 08:51:50|4747.47|4747.47|4746.78|4746.78|4747.47|4747.47|4746.78|4746.78|0
1607331120000|2020-12-07 08:52:00|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|4746.09|0
1607331130000|2020-12-07 08:52:10|4745.96|4745.96|4745.56|4745.56|4745.96|4745.96|4745.56|4745.56|0
1607331140000|2020-12-07 08:52:20|4745.42|4745.42|4745.29|4745.29|4745.56|4745.56|4745.29|4745.29|0
1607331150000|2020-12-07 08:52:30|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|4744.6|0
1607331160000|2020-12-07 08:52:40|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|0
1607331170000|2020-12-07 08:52:50|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|4743.23|0
1607331180000|2020-12-07 08:53:00|4742.9|4742.9|4741.17|4741.17|4742.9|4742.9|4741.17|4741.17|0
1607331220000|2020-12-07 08:53:40|4740.93|4740.93|4740.88|4740.88|4740.93|4740.93|4740.88|4740.88|0
1607331230000|2020-12-07 08:53:50|4740.79|4740.79|4740.81|4740.81|4741.02|4741.02|4740.79|4740.79|0
1607331240000|2020-12-07 08:54:00|4740.67|4740.67|4741.78|4741.78|4741.78|4741.78|4740.4|4740.4|0
1607331260000|2020-12-07 08:54:20|4741.61|4741.61|4740.96|4740.96|4741.61|4741.61|4740.96|4740.96|0
1607331270000|2020-12-07 08:54:30|4739.58|4739.58|4739.58|4739.58|4739.58|4739.58|4739.58|4739.58|0
1607331280000|2020-12-07 08:54:40|4739.31|4739.31|4739.61|4739.61|4739.61|4739.61|4739.31|4739.31|0
1607331290000|2020-12-07 08:54:50|4740.11|4740.11|4740.35|4740.35|4740.35|4740.35|4740.11|4740.11|0
1607331300000|2020-12-07 08:55:00|4740.69|4740.69|4740.69|4740.69|4740.69|4740.69|4740.69|4740.69|0
1607331310000|2020-12-07 08:55:10|4740.85|4740.85|4741.12|4741.12|4741.12|4741.12|4740.85|4740.85|0
1607331350000|2020-12-07 08:55:50|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|0
1607331370000|2020-12-07 08:56:10|4739.98|4739.98|4740.09|4740.09|4740.09|4740.09|4739.98|4739.98|0
1607331390000|2020-12-07 08:56:30|4739.82|4739.82|4737.88|4737.88|4739.82|4739.82|4737.76|4737.76|0
1607331400000|2020-12-07 08:56:40|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|4737.99|0
1607331420000|2020-12-07 08:57:00|4738.48|4738.48|4738.63|4738.63|4738.63|4738.63|4738.48|4738.48|0
1607331430000|2020-12-07 08:57:10|4738.88|4738.88|4740.94|4740.94|4740.94|4740.94|4738.88|4738.88|0
1607331460000|2020-12-07 08:57:40|4741|4741|4741.11|4741.11|4741.23|4741.23|4741|4741|0
1607331470000|2020-12-07 08:57:50|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|0
1607331480000|2020-12-07 08:58:00|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|4741.17|0
1607331490000|2020-12-07 08:58:10|4741.86|4741.86|4742.42|4742.42|4742.42|4742.42|4741.86|4741.86|0
1607331510000|2020-12-07 08:58:30|4743.11|4743.11|4743.8|4743.8|4743.8|4743.8|4743.11|4743.11|0
1607331540000|2020-12-07 08:59:00|4745.17|4745.17|4745.86|4745.86|4745.86|4745.86|4745.17|4745.17|0
1607331550000|2020-12-07 08:59:10|4745.52|4745.52|4745.84|4745.84|4745.97|4745.97|4745.52|4745.52|0
1607331560000|2020-12-07 08:59:20|4748.62|4748.62|4750.03|4750.03|4750.03|4750.03|4748.62|4748.62|0
1607331570000|2020-12-07 08:59:30|4750.27|4750.27|4751.78|4751.78|4752.05|4752.05|4750.27|4750.27|0
1607331600000|2020-12-07 09:00:00|4751.09|4751.09|4750.64|4750.64|4751.09|4751.09|4750.41|4750.41|0
1607331620000|2020-12-07 09:00:20|4750.97|4750.97|4750.72|4750.72|4750.97|4750.97|4750.72|4750.72|0
1607331630000|2020-12-07 09:00:30|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|4750.96|0
1607331640000|2020-12-07 09:00:40|4750.82|4750.82|4749.32|4749.32|4750.82|4750.82|4749.32|4749.32|0
1607331650000|2020-12-07 09:00:50|4749.73|4749.73|4749.86|4749.86|4749.86|4749.86|4749.73|4749.73|0
1607331660000|2020-12-07 09:01:00|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|0
1607331680000|2020-12-07 09:01:20|4748.9|4748.9|4748.9|4748.9|4748.9|4748.9|4748.9|4748.9|0
1607331700000|2020-12-07 09:01:40|4749.17|4749.17|4749.86|4749.86|4749.86|4749.86|4749.17|4749.17|0
1607331710000|2020-12-07 09:01:50|4750.2|4750.2|4749.63|4749.63|4751|4751|4749.63|4749.63|0
1607331720000|2020-12-07 09:02:00|4750.29|4750.29|4749.82|4749.82|4750.29|4750.29|4749.82|4749.82|0
1607331730000|2020-12-07 09:02:10|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|0
1607331760000|2020-12-07 09:02:40|4749.82|4749.82|4753.39|4753.39|4753.39|4753.39|4749.82|4749.82|0
1607331770000|2020-12-07 09:02:50|4753.86|4753.86|4753.92|4753.92|4753.92|4753.92|4753.86|4753.86|0
1607331790000|2020-12-07 09:03:10|4753.65|4753.65|4753.9|4753.9|4753.9|4753.9|4753.65|4753.65|0
1607331800000|2020-12-07 09:03:20|4754.16|4754.16|4754.16|4754.16|4754.16|4754.16|4754.16|4754.16|0
1607331810000|2020-12-07 09:03:30|4754.08|4754.08|4754.13|4754.13|4754.38|4754.38|4754.08|4754.08|0
1607331820000|2020-12-07 09:03:40|4754|4754|4753.88|4753.88|4754.63|4754.63|4753.71|4753.71|0
1607331830000|2020-12-07 09:03:50|4753.48|4753.48|4753.35|4753.35|4753.48|4753.48|4753.35|4753.35|0
1607331840000|2020-12-07 09:04:00|4753.08|4753.08|4753.46|4753.46|4753.46|4753.46|4753.08|4753.08|0
1607331850000|2020-12-07 09:04:10|4752.77|4752.77|4752.77|4752.77|4752.77|4752.77|4752.77|4752.77|0
1607331860000|2020-12-07 09:04:20|4752.55|4752.55|4754.05|4754.05|4754.05|4754.05|4752.55|4752.55|0
1607331880000|2020-12-07 09:04:40|4754|4754|4753.79|4753.79|4754|4754|4753.31|4753.31|0
1607331890000|2020-12-07 09:04:50|4754.06|4754.06|4754.19|4754.19|4754.19|4754.19|4754.06|4754.06|0
1607331910000|2020-12-07 09:05:10|4754.52|4754.52|4755.06|4755.06|4755.06|4755.06|4754.52|4754.52|0
1607331920000|2020-12-07 09:05:20|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|0
1607331930000|2020-12-07 09:05:30|4757.6|4757.6|4757.36|4757.36|4757.6|4757.6|4757.36|4757.36|0
1607331950000|2020-12-07 09:05:50|4757.54|4757.54|4757.54|4757.54|4757.54|4757.54|4757.54|4757.54|0
1607331960000|2020-12-07 09:06:00|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|0
1607331970000|2020-12-07 09:06:10|4757.25|4757.25|4757.5|4757.5|4757.5|4757.5|4757.25|4757.25|0
1607331980000|2020-12-07 09:06:20|4756.81|4756.81|4756.81|4756.81|4756.81|4756.81|4756.81|4756.81|0
1607332010000|2020-12-07 09:06:50|4758.18|4758.18|4756.08|4756.08|4758.18|4758.18|4756.08|4756.08|0
1607332020000|2020-12-07 09:07:00|4755.81|4755.81|4755.51|4755.51|4755.81|4755.81|4755.43|4755.43|0
1607332030000|2020-12-07 09:07:10|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|0
1607332040000|2020-12-07 09:07:20|4754.94|4754.94|4752.87|4752.87|4754.94|4754.94|4752.87|4752.87|0
1607332050000|2020-12-07 09:07:30|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|4752.73|0
1607332060000|2020-12-07 09:07:40|4752.68|4752.68|4752.39|4752.39|4752.68|4752.68|4752.39|4752.39|0
1607332070000|2020-12-07 09:07:50|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|0
1607332130000|2020-12-07 09:08:50|4751.25|4751.25|4751.25|4751.25|4751.25|4751.25|4751.25|4751.25|0
1607332140000|2020-12-07 09:09:00|4751.93|4751.93|4750.98|4750.98|4751.93|4751.93|4750.98|4750.98|0
1607332160000|2020-12-07 09:09:20|4751.21|4751.21|4751.24|4751.24|4751.38|4751.38|4751.21|4751.21|0
1607332170000|2020-12-07 09:09:30|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|4751.01|0
1607332180000|2020-12-07 09:09:40|4751.13|4751.13|4751.26|4751.26|4751.26|4751.26|4751.13|4751.13|0
1607332190000|2020-12-07 09:09:50|4752.63|4752.63|4752.9|4752.9|4752.9|4752.9|4752.63|4752.63|0
1607332230000|2020-12-07 09:10:30|4753.23|4753.23|4753.23|4753.23|4753.23|4753.23|4753.23|4753.23|0
1607332240000|2020-12-07 09:10:40|4753.63|4753.63|4754.4|4754.4|4754.4|4754.4|4753.63|4753.63|0
1607332250000|2020-12-07 09:10:50|4754.27|4754.27|4753.75|4753.75|4754.27|4754.27|4753.75|4753.75|0
1607332260000|2020-12-07 09:11:00|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|0
1607332280000|2020-12-07 09:11:20|4753.52|4753.52|4752.34|4752.34|4753.52|4753.52|4752.34|4752.34|0
1607332300000|2020-12-07 09:11:40|4752.45|4752.45|4752.32|4752.32|4752.45|4752.45|4752.32|4752.32|0
1607332310000|2020-12-07 09:11:50|4752.26|4752.26|4750.81|4750.81|4752.26|4752.26|4750.81|4750.81|0
1607332320000|2020-12-07 09:12:00|4750.58|4750.58|4749.89|4749.89|4750.58|4750.58|4749.89|4749.89|0
1607332350000|2020-12-07 09:12:30|4750.18|4750.18|4749.58|4749.58|4750.18|4750.18|4749.58|4749.58|0
1607332360000|2020-12-07 09:12:40|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|0
1607332380000|2020-12-07 09:13:00|4749.12|4749.12|4748.43|4748.43|4749.12|4749.12|4748.43|4748.43|0
1607332390000|2020-12-07 09:13:10|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|0
1607332400000|2020-12-07 09:13:20|4748.64|4748.64|4749.46|4749.46|4749.46|4749.46|4748.64|4748.64|0
1607332420000|2020-12-07 09:13:40|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|4748.78|0
1607332450000|2020-12-07 09:14:10|4748.69|4748.69|4748.2|4748.2|4748.78|4748.78|4748.2|4748.2|0
1607332480000|2020-12-07 09:14:40|4748.54|4748.54|4748.49|4748.49|4748.54|4748.54|4748.49|4748.49|0
1607332490000|2020-12-07 09:14:50|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|0
1607332500000|2020-12-07 09:15:00|4748.49|4748.49|4748.22|4748.22|4748.49|4748.49|4748.22|4748.22|0
1607332510000|2020-12-07 09:15:10|4749.07|4749.07|4748.94|4748.94|4749.19|4749.19|4748.94|4748.94|0
1607332530000|2020-12-07 09:15:30|4749.34|4749.34|4749.87|4749.87|4749.87|4749.87|4749.34|4749.34|0
1607332550000|2020-12-07 09:15:50|4750.04|4750.04|4750.82|4750.82|4751.06|4751.06|4750.04|4750.04|0
1607332560000|2020-12-07 09:16:00|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|4750.31|0
1607332580000|2020-12-07 09:16:20|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|0
1607332600000|2020-12-07 09:16:40|4750.91|4750.91|4750.68|4750.68|4750.91|4750.91|4750.45|4750.45|0
1607332610000|2020-12-07 09:16:50|4750.55|4750.55|4750.28|4750.28|4750.68|4750.68|4750.28|4750.28|0
1607332620000|2020-12-07 09:17:00|4750.22|4750.22|4748.21|4748.21|4750.22|4750.22|4748.21|4748.21|0
1607332630000|2020-12-07 09:17:10|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|0
1607332660000|2020-12-07 09:17:40|4748.6|4748.6|4749.4|4749.4|4749.4|4749.4|4748.6|4748.6|0
1607332670000|2020-12-07 09:17:50|4749.53|4749.53|4749.53|4749.53|4749.53|4749.53|4749.53|4749.53|0
1607332680000|2020-12-07 09:18:00|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|4750.22|0
1607332710000|2020-12-07 09:18:30|4750.91|4750.91|4750.64|4750.64|4750.91|4750.91|4750.64|4750.64|0
1607332720000|2020-12-07 09:18:40|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1607332730000|2020-12-07 09:18:50|4750.18|4750.18|4749.92|4749.92|4750.18|4750.18|4749.92|4749.92|0
1607332740000|2020-12-07 09:19:00|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|4750.66|0
1607332750000|2020-12-07 09:19:10|4748.69|4748.69|4748.55|4748.55|4748.69|4748.69|4748.55|4748.55|0
1607332760000|2020-12-07 09:19:20|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|0
1607332780000|2020-12-07 09:19:40|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|4748.65|0
1607332800000|2020-12-07 09:20:00|4748.92|4748.92|4748.79|4748.79|4748.92|4748.92|4748.79|4748.79|0
1607332810000|2020-12-07 09:20:10|4750.16|4750.16|4750.39|4750.39|4750.39|4750.39|4750.16|4750.16|0
1607332820000|2020-12-07 09:20:20|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|4750.64|0
1607332840000|2020-12-07 09:20:40|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|0
1607332860000|2020-12-07 09:21:00|4751.11|4751.11|4751.41|4751.41|4751.41|4751.41|4751.11|4751.11|0
1607332870000|2020-12-07 09:21:10|4750.73|4750.73|4750.73|4750.73|4750.73|4750.73|4750.73|4750.73|0
1607332900000|2020-12-07 09:21:40|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|0
1607332910000|2020-12-07 09:21:50|4749.34|4749.34|4750.71|4750.71|4750.71|4750.71|4749.34|4749.34|0
1607332920000|2020-12-07 09:22:00|4750.85|4750.85|4750.73|4750.73|4750.85|4750.85|4750.73|4750.73|0
1607332930000|2020-12-07 09:22:10|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|4749.36|0
1607332940000|2020-12-07 09:22:20|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|0
1607332960000|2020-12-07 09:22:40|4749.55|4749.55|4749.21|4749.21|4749.55|4749.55|4749.21|4749.21|0
1607332980000|2020-12-07 09:23:00|4748.67|4748.67|4747.58|4747.58|4748.67|4748.67|4747.58|4747.58|0
1607332990000|2020-12-07 09:23:10|4747.72|4747.72|4747.85|4747.85|4747.85|4747.85|4747.72|4747.72|0
1607333000000|2020-12-07 09:23:20|4747.74|4747.74|4747.62|4747.62|4747.74|4747.74|4747.62|4747.62|0
1607333010000|2020-12-07 09:23:30|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|0
1607333020000|2020-12-07 09:23:40|4748.37|4748.37|4748.54|4748.54|4748.54|4748.54|4748.37|4748.37|0
1607333030000|2020-12-07 09:23:50|4748.46|4748.46|4749.27|4749.27|4749.38|4749.38|4748.46|4748.46|0
1607333040000|2020-12-07 09:24:00|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|4749.13|0
1607333060000|2020-12-07 09:24:20|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|4749.3|0
1607333070000|2020-12-07 09:24:30|4749.07|4749.07|4749.07|4749.07|4749.07|4749.07|4749.07|4749.07|0
1607333090000|2020-12-07 09:24:50|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|0
1607333100000|2020-12-07 09:25:00|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|0
1607333120000|2020-12-07 09:25:20|4747.12|4747.12|4747.6|4747.6|4747.6|4747.6|4747.12|4747.12|0
1607333140000|2020-12-07 09:25:40|4747.87|4747.87|4748|4748|4748|4748|4747.87|4747.87|0
1607333150000|2020-12-07 09:25:50|4748.08|4748.08|4748.08|4748.08|4748.08|4748.08|4748.08|4748.08|0
1607333190000|2020-12-07 09:26:30|4747.85|4747.85|4747.3|4747.3|4747.85|4747.85|4747.03|4747.03|0
1607333200000|2020-12-07 09:26:40|4747.16|4747.16|4746.05|4746.05|4747.16|4747.16|4746.05|4746.05|0
1607333220000|2020-12-07 09:27:00|4746.66|4746.66|4746.41|4746.41|4746.66|4746.66|4746.41|4746.41|0
1607333250000|2020-12-07 09:27:30|4746.25|4746.25|4746.12|4746.12|4746.25|4746.25|4745.98|4745.98|0
1607333270000|2020-12-07 09:27:50|4745.87|4745.87|4745.87|4745.87|4746.47|4746.47|4745.02|4745.02|0
1607333280000|2020-12-07 09:28:00|4745.18|4745.18|4745.1|4745.1|4745.18|4745.18|4745.1|4745.1|0
1607333300000|2020-12-07 09:28:20|4744.99|4744.99|4744.47|4744.47|4744.99|4744.99|4744.47|4744.47|0
1607333310000|2020-12-07 09:28:30|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|0
1607333320000|2020-12-07 09:28:40|4743.55|4743.55|4743.43|4743.43|4743.55|4743.55|4743.43|4743.43|0
1607333340000|2020-12-07 09:29:00|4742.92|4742.92|4743.05|4743.05|4743.05|4743.05|4742.92|4742.92|0
1607333390000|2020-12-07 09:29:50|4742.97|4742.97|4742.64|4742.64|4742.97|4742.97|4742.64|4742.64|0
1607333400000|2020-12-07 09:30:00|4742.37|4742.37|4741.87|4741.87|4742.95|4742.95|4741.87|4741.87|0
1607333410000|2020-12-07 09:30:10|4742.28|4742.28|4741.6|4741.6|4742.28|4742.28|4741.6|4741.6|0
1607333420000|2020-12-07 09:30:20|4741.43|4741.43|4740.39|4740.39|4741.43|4741.43|4740.39|4740.39|0
1607333430000|2020-12-07 09:30:30|4740.16|4740.16|4740.16|4740.16|4740.16|4740.16|4740.16|4740.16|0
1607333440000|2020-12-07 09:30:40|4740.39|4740.39|4740.77|4740.77|4740.77|4740.77|4740.39|4740.39|0
1607333450000|2020-12-07 09:30:50|4741.27|4741.27|4742.21|4742.21|4742.21|4742.21|4741.27|4741.27|0
1607333460000|2020-12-07 09:31:00|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1607333470000|2020-12-07 09:31:10|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|4741.6|0
1607333480000|2020-12-07 09:31:20|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|0
1607333490000|2020-12-07 09:31:30|4741.8|4741.8|4742.49|4742.49|4742.49|4742.49|4741.8|4741.8|0
1607333500000|2020-12-07 09:31:40|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|4741.8|0
1607333510000|2020-12-07 09:31:50|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.09|4742.09|0
1607333540000|2020-12-07 09:32:20|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|4742.31|0
1607333550000|2020-12-07 09:32:30|4742.6|4742.6|4743.13|4743.13|4743.13|4743.13|4742.6|4742.6|0
1607333560000|2020-12-07 09:32:40|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|0
1607333580000|2020-12-07 09:33:00|4744.51|4744.51|4745.99|4745.99|4745.99|4745.99|4744.51|4744.51|0
1607333590000|2020-12-07 09:33:10|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|0
1607333600000|2020-12-07 09:33:20|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|4746.49|0
1607333610000|2020-12-07 09:33:30|4747.18|4747.18|4747.41|4747.41|4747.41|4747.41|4747.18|4747.18|0
1607333630000|2020-12-07 09:33:50|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|0
1607333640000|2020-12-07 09:34:00|4747.85|4747.85|4748.26|4748.26|4748.26|4748.26|4747.85|4747.85|0
1607333650000|2020-12-07 09:34:10|4748.35|4748.35|4749.03|4749.03|4749.03|4749.03|4748.35|4748.35|0
1607333670000|2020-12-07 09:34:30|4749.09|4749.09|4748.12|4748.12|4749.26|4749.26|4748.12|4748.12|0
1607333680000|2020-12-07 09:34:40|4748.53|4748.53|4748.53|4748.53|4748.53|4748.53|4748.53|4748.53|0
1607333690000|2020-12-07 09:34:50|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|0
1607333700000|2020-12-07 09:35:00|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|4748.75|0
1607333710000|2020-12-07 09:35:10|4749.15|4749.15|4749.36|4749.36|4749.36|4749.36|4749.15|4749.15|0
1607333780000|2020-12-07 09:36:20|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|0
1607333790000|2020-12-07 09:36:30|4749.27|4749.27|4748.58|4748.58|4749.27|4749.27|4748.58|4748.58|0
1607333820000|2020-12-07 09:37:00|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|0
1607333830000|2020-12-07 09:37:10|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1607333870000|2020-12-07 09:37:50|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|0
1607333880000|2020-12-07 09:38:00|4749.23|4749.23|4749|4749|4749.23|4749.23|4749|4749|0
1607333890000|2020-12-07 09:38:10|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1607333910000|2020-12-07 09:38:30|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|4748.64|0
1607333920000|2020-12-07 09:38:40|4748.72|4748.72|4749.38|4749.38|4749.38|4749.38|4748.72|4748.72|0
1607333930000|2020-12-07 09:38:50|4749.65|4749.65|4749.7|4749.7|4749.78|4749.78|4749.65|4749.65|0
1607333940000|2020-12-07 09:39:00|4749.94|4749.94|4749.43|4749.43|4749.94|4749.94|4749.43|4749.43|0
1607333960000|2020-12-07 09:39:20|4750.12|4750.12|4750.12|4750.12|4750.12|4750.12|4750.12|4750.12|0
1607333970000|2020-12-07 09:39:30|4750.23|4750.23|4750.23|4750.23|4750.23|4750.23|4750.23|4750.23|0
1607334010000|2020-12-07 09:40:10|4750.37|4750.37|4751.05|4751.05|4751.05|4751.05|4750.37|4750.37|0
1607334040000|2020-12-07 09:40:40|4750.92|4750.92|4750.92|4750.92|4750.92|4750.92|4750.92|4750.92|0
1607334050000|2020-12-07 09:40:50|4750.59|4750.59|4750.86|4750.86|4750.86|4750.86|4750.59|4750.59|0
1607334070000|2020-12-07 09:41:10|4751.02|4751.02|4751.19|4751.19|4751.19|4751.19|4751.02|4751.02|0
1607334080000|2020-12-07 09:41:20|4751.32|4751.32|4751.45|4751.45|4751.45|4751.45|4751.32|4751.32|0
1607334090000|2020-12-07 09:41:30|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1607334100000|2020-12-07 09:41:40|4752.41|4752.41|4752.99|4752.99|4752.99|4752.99|4752.41|4752.41|0
1607334120000|2020-12-07 09:42:00|4753.67|4753.67|4753.81|4753.81|4753.81|4753.81|4753.67|4753.67|0
1607334130000|2020-12-07 09:42:10|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|4753.12|0
1607334140000|2020-12-07 09:42:20|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|4753.25|0
1607334150000|2020-12-07 09:42:30|4753.39|4753.39|4753.74|4753.74|4753.98|4753.98|4753.04|4753.04|0
1607334160000|2020-12-07 09:42:40|4753.98|4753.98|4754.24|4754.24|4754.24|4754.24|4753.84|4753.84|0
1607334170000|2020-12-07 09:42:50|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|0
1607334190000|2020-12-07 09:43:10|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|0
1607334210000|2020-12-07 09:43:30|4755.62|4755.62|4755.87|4755.87|4755.87|4755.87|4755.62|4755.62|0
1607334220000|2020-12-07 09:43:40|4755.35|4755.35|4755.35|4755.35|4755.35|4755.35|4755.35|4755.35|0
1607334230000|2020-12-07 09:43:50|4755.52|4755.52|4756.2|4756.2|4756.2|4756.2|4755.43|4755.43|0
1607334240000|2020-12-07 09:44:00|4756.89|4756.89|4757.16|4757.16|4757.16|4757.16|4756.89|4756.89|0
1607334250000|2020-12-07 09:44:10|4757.29|4757.29|4757.56|4757.56|4757.69|4757.69|4757.29|4757.29|0
1607334260000|2020-12-07 09:44:20|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|4757.69|0
1607334300000|2020-12-07 09:45:00|4757.53|4757.53|4756.99|4756.99|4757.53|4757.53|4756.99|4756.99|0
1607334310000|2020-12-07 09:45:10|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|0
1607334320000|2020-12-07 09:45:20|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|0
1607334340000|2020-12-07 09:45:40|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|0
1607334350000|2020-12-07 09:45:50|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|0
1607334360000|2020-12-07 09:46:00|4757.36|4757.36|4757.36|4757.36|4757.36|4757.36|4757.36|4757.36|0
1607334380000|2020-12-07 09:46:20|4758.05|4758.05|4758.05|4758.05|4758.05|4758.05|4758.05|4758.05|0
1607334390000|2020-12-07 09:46:30|4758.18|4758.18|4758.18|4758.18|4758.18|4758.18|4758.18|4758.18|0
1607334410000|2020-12-07 09:46:50|4757.72|4757.72|4757.43|4757.43|4757.72|4757.72|4757.43|4757.43|0
1607334420000|2020-12-07 09:47:00|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|0
1607334430000|2020-12-07 09:47:10|4757.2|4757.2|4754.67|4754.67|4757.2|4757.2|4754.67|4754.67|0
1607334440000|2020-12-07 09:47:20|4754.84|4754.84|4753.88|4753.88|4754.84|4754.84|4753.88|4753.88|0
1607334450000|2020-12-07 09:47:30|4753.77|4753.77|4753.77|4753.77|4753.77|4753.77|4753.77|4753.77|0
1607334460000|2020-12-07 09:47:40|4753.93|4753.93|4754.02|4754.02|4754.18|4754.18|4753.93|4753.93|0
1607334470000|2020-12-07 09:47:50|4754.07|4754.07|4754.13|4754.13|4754.13|4754.13|4754.07|4754.07|0
1607334480000|2020-12-07 09:48:00|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|4754.3|0
1607334510000|2020-12-07 09:48:30|4754.99|4754.99|4754.99|4754.99|4754.99|4754.99|4754.99|4754.99|0
1607334540000|2020-12-07 09:49:00|4755.68|4755.68|4755.81|4755.81|4756.36|4756.36|4755.68|4755.68|0
1607334550000|2020-12-07 09:49:10|4755.01|4755.01|4755.01|4755.01|4755.01|4755.01|4755.01|4755.01|0
1607334560000|2020-12-07 09:49:20|4755.07|4755.07|4755.13|4755.13|4755.13|4755.13|4755.07|4755.07|0
1607334570000|2020-12-07 09:49:30|4755.36|4755.36|4755.13|4755.13|4755.36|4755.36|4755.13|4755.13|0
1607334600000|2020-12-07 09:50:00|4755.47|4755.47|4755.47|4755.47|4755.8|4755.8|4755.34|4755.34|0
1607334610000|2020-12-07 09:50:10|4755.85|4755.85|4756.78|4756.78|4756.78|4756.78|4755.85|4755.85|0
1607334620000|2020-12-07 09:50:20|4756.92|4756.92|4757.05|4757.05|4757.05|4757.05|4756.92|4756.92|0
1607334640000|2020-12-07 09:50:40|4756.76|4756.76|4756.76|4756.76|4756.76|4756.76|4756.76|4756.76|0
1607334650000|2020-12-07 09:50:50|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|0
1607334660000|2020-12-07 09:51:00|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|4755.81|0
1607334670000|2020-12-07 09:51:10|4755.12|4755.12|4753.88|4753.88|4755.12|4755.12|4753.88|4753.88|0
1607334680000|2020-12-07 09:51:20|4754.29|4754.29|4753.82|4753.82|4754.29|4754.29|4753.82|4753.82|0
1607334700000|2020-12-07 09:51:40|4753.76|4753.76|4753.54|4753.54|4753.76|4753.76|4753.08|4753.08|0
1607334730000|2020-12-07 09:52:10|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|4753.68|0
1607334740000|2020-12-07 09:52:20|4753.54|4753.54|4752.91|4752.91|4753.54|4753.54|4752.91|4752.91|0
1607334750000|2020-12-07 09:52:30|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|0
1607334760000|2020-12-07 09:52:40|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|0
1607334770000|2020-12-07 09:52:50|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|0
1607334780000|2020-12-07 09:53:00|4752.8|4752.8|4752.71|4752.71|4752.8|4752.8|4752.63|4752.63|0
1607334820000|2020-12-07 09:53:40|4752.48|4752.48|4752.48|4752.48|4752.48|4752.48|4752.48|4752.48|0
1607334830000|2020-12-07 09:53:50|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|0
1607334840000|2020-12-07 09:54:00|4752.03|4752.03|4752.03|4752.03|4752.03|4752.03|4752.03|4752.03|0
1607334850000|2020-12-07 09:54:10|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|0
1607334860000|2020-12-07 09:54:20|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|0
1607334870000|2020-12-07 09:54:30|4751.81|4751.81|4751.12|4751.12|4751.81|4751.81|4751.12|4751.12|0
1607334880000|2020-12-07 09:54:40|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|4751.81|0
1607334890000|2020-12-07 09:54:50|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|4751.68|0
1607334900000|2020-12-07 09:55:00|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|4751.54|0
1607334910000|2020-12-07 09:55:10|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|0
1607334920000|2020-12-07 09:55:20|4752.36|4752.36|4752.6|4752.6|4752.6|4752.6|4752.36|4752.36|0
1607334940000|2020-12-07 09:55:40|4753.28|4753.28|4753.28|4753.28|4753.28|4753.28|4753.28|4753.28|0
1607334950000|2020-12-07 09:55:50|4753.97|4753.97|4753.42|4753.42|4753.97|4753.97|4753.28|4753.28|0
1607334960000|2020-12-07 09:56:00|4753.55|4753.55|4753.92|4753.92|4753.92|4753.92|4753.55|4753.55|0
1607334980000|2020-12-07 09:56:20|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|0
1607334990000|2020-12-07 09:56:30|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|0
1607335040000|2020-12-07 09:57:20|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|0
1607335050000|2020-12-07 09:57:30|4753.42|4753.42|4753.59|4753.59|4753.59|4753.59|4753.42|4753.42|0
1607335060000|2020-12-07 09:57:40|4754.28|4754.28|4754.69|4754.69|4754.69|4754.69|4754.28|4754.28|0
1607335080000|2020-12-07 09:58:00|4754.24|4754.24|4754|4754|4754.24|4754.24|4754|4754|0
1607335090000|2020-12-07 09:58:10|4753.92|4753.92|4753.92|4753.92|4753.92|4753.92|4753.92|4753.92|0
1607335100000|2020-12-07 09:58:20|4754|4754|4754|4754|4754|4754|4754|4754|0
1607335110000|2020-12-07 09:58:30|4754.08|4754.08|4754.77|4754.77|4754.77|4754.77|4754.08|4754.08|0
1607335120000|2020-12-07 09:58:40|4754.91|4754.91|4755.26|4755.26|4755.26|4755.26|4754.91|4754.91|0
1607335140000|2020-12-07 09:59:00|4755.43|4755.43|4755.76|4755.76|4755.76|4755.76|4755.43|4755.43|0
1607335150000|2020-12-07 09:59:10|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|0
1607335160000|2020-12-07 09:59:20|4756.74|4756.74|4756.74|4756.74|4756.74|4756.74|4756.74|4756.74|0
1607335170000|2020-12-07 09:59:30|4756.33|4756.33|4756.33|4756.33|4756.33|4756.33|4756.33|4756.33|0
1607335180000|2020-12-07 09:59:40|4757.02|4757.02|4757.02|4757.02|4757.02|4757.02|4757.02|4757.02|0
1607335220000|2020-12-07 10:00:20|4757.16|4757.16|4757.45|4757.45|4757.45|4757.45|4757.16|4757.16|0
1607335280000|2020-12-07 10:01:20|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|0
1607335300000|2020-12-07 10:01:40|4756.9|4756.9|4756.9|4756.9|4756.9|4756.9|4756.9|4756.9|0
1607335310000|2020-12-07 10:01:50|4756.21|4756.21|4756.15|4756.15|4756.21|4756.21|4756.15|4756.15|0
1607335320000|2020-12-07 10:02:00|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|4756.29|0
1607335340000|2020-12-07 10:02:20|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|0
1607335350000|2020-12-07 10:02:30|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|4757.39|0
1607335360000|2020-12-07 10:02:40|4757.47|4757.47|4757.39|4757.39|4757.47|4757.47|4757.39|4757.39|0
1607335380000|2020-12-07 10:03:00|4756.7|4756.7|4756.59|4756.59|4756.7|4756.7|4756.59|4756.59|0
1607335410000|2020-12-07 10:03:30|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|0
1607335420000|2020-12-07 10:03:40|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|4756.41|0
1607335430000|2020-12-07 10:03:50|4756.28|4756.28|4756.82|4756.82|4756.82|4756.82|4756.28|4756.28|0
1607335450000|2020-12-07 10:04:10|4757.51|4757.51|4757.51|4757.51|4757.51|4757.51|4757.51|4757.51|0
1607335470000|2020-12-07 10:04:30|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|0
1607335490000|2020-12-07 10:04:50|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|0
1607335520000|2020-12-07 10:05:20|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|0
1607335540000|2020-12-07 10:05:40|4756.38|4756.38|4756.62|4756.62|4756.62|4756.62|4756.38|4756.38|0
1607335550000|2020-12-07 10:05:50|4756.53|4756.53|4756.53|4756.53|4756.53|4756.53|4756.53|4756.53|0
1607335580000|2020-12-07 10:06:20|4756.71|4756.71|4756.71|4756.71|4756.71|4756.71|4756.71|4756.71|0
1607335630000|2020-12-07 10:07:10|4756.42|4756.42|4756.42|4756.42|4756.42|4756.42|4756.42|4756.42|0
1607335640000|2020-12-07 10:07:20|4756.55|4756.55|4757.24|4757.24|4757.24|4757.24|4756.55|4756.55|0
1607335650000|2020-12-07 10:07:30|4757.32|4757.32|4757.41|4757.41|4757.46|4757.46|4757.21|4757.21|0
1607335700000|2020-12-07 10:08:20|4758.09|4758.09|4758.09|4758.09|4758.09|4758.09|4758.09|4758.09|0
1607335740000|2020-12-07 10:09:00|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|4758.56|0
1607335760000|2020-12-07 10:09:20|4758.79|4758.79|4759.33|4759.33|4759.33|4759.33|4758.79|4758.79|0
1607335770000|2020-12-07 10:09:30|4759.74|4759.74|4759.66|4759.66|4759.74|4759.74|4759.66|4759.66|0
1607335780000|2020-12-07 10:09:40|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|4759.83|0
1607335820000|2020-12-07 10:10:20|4759.96|4759.96|4759.28|4759.28|4759.96|4759.96|4759.28|4759.28|0
1607335840000|2020-12-07 10:10:40|4759.44|4759.44|4760.41|4760.41|4760.41|4760.41|4759.44|4759.44|0
1607335850000|2020-12-07 10:10:50|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|4760.55|0
1607335860000|2020-12-07 10:11:00|4760.41|4760.41|4760.24|4760.24|4760.41|4760.41|4760.24|4760.24|0
1607335870000|2020-12-07 10:11:10|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|0
1607335880000|2020-12-07 10:11:20|4760.19|4760.19|4760.19|4760.19|4760.19|4760.19|4760.19|4760.19|0
1607335900000|2020-12-07 10:11:40|4759.5|4759.5|4759.5|4759.5|4759.5|4759.5|4759.5|4759.5|0
1607335910000|2020-12-07 10:11:50|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|0
1607335920000|2020-12-07 10:12:00|4758.35|4758.35|4758.22|4758.22|4758.35|4758.35|4758.22|4758.22|0
1607335960000|2020-12-07 10:12:40|4758.35|4758.35|4758.62|4758.62|4758.62|4758.62|4758.35|4758.35|0
1607335970000|2020-12-07 10:12:50|4759.68|4759.68|4760|4760|4760|4760|4759.68|4759.68|0
1607335980000|2020-12-07 10:13:00|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|4759.87|0
1607335990000|2020-12-07 10:13:10|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1607336020000|2020-12-07 10:13:40|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|0
1607336060000|2020-12-07 10:14:20|4760.77|4760.77|4760|4760|4760.77|4760.77|4760|4760|0
1607336070000|2020-12-07 10:14:30|4761|4761|4763.27|4763.27|4763.27|4763.27|4761|4761|0
1607336090000|2020-12-07 10:14:50|4763.16|4763.16|4763.16|4763.16|4763.16|4763.16|4763.16|4763.16|0
1607336110000|2020-12-07 10:15:10|4763.04|4763.04|4762.75|4762.75|4763.04|4763.04|4762.35|4762.35|0
1607336120000|2020-12-07 10:15:20|4762.52|4762.52|4761.92|4761.92|4762.52|4762.52|4761.92|4761.92|0
1607336130000|2020-12-07 10:15:30|4763.98|4763.98|4761.76|4761.76|4763.98|4763.98|4761.76|4761.76|0
1607336150000|2020-12-07 10:15:50|4761.58|4761.58|4762.41|4762.41|4762.41|4762.41|4761.58|4761.58|0
1607336180000|2020-12-07 10:16:20|4761.88|4761.88|4760.96|4760.96|4761.88|4761.88|4760.96|4760.96|0
1607336190000|2020-12-07 10:16:30|4761.2|4761.2|4761.21|4761.21|4761.44|4761.44|4761.2|4761.2|0
1607336200000|2020-12-07 10:16:40|4760.74|4760.74|4760.51|4760.51|4760.74|4760.74|4760.51|4760.51|0
1607336210000|2020-12-07 10:16:50|4760.37|4760.37|4760.13|4760.13|4760.37|4760.37|4760.13|4760.13|0
1607336220000|2020-12-07 10:17:00|4760.36|4760.36|4760.36|4760.36|4760.36|4760.36|4760.36|4760.36|0
1607336250000|2020-12-07 10:17:30|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|0
1607336270000|2020-12-07 10:17:50|4759.44|4759.44|4759.83|4759.83|4759.96|4759.96|4759.28|4759.28|0
1607336290000|2020-12-07 10:18:10|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|4759.96|0
1607336300000|2020-12-07 10:18:20|4761.34|4761.34|4759.96|4759.96|4761.34|4761.34|4759.96|4759.96|0
1607336350000|2020-12-07 10:19:10|4760.19|4760.19|4760.19|4760.19|4760.19|4760.19|4760.02|4760.02|0
1607336370000|2020-12-07 10:19:30|4760.06|4760.06|4759.06|4759.06|4760.06|4760.06|4759.06|4759.06|0
1607336410000|2020-12-07 10:20:10|4758.89|4758.89|4758.81|4758.81|4758.89|4758.89|4758.81|4758.81|0
1607336430000|2020-12-07 10:20:30|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|0
1607336440000|2020-12-07 10:20:40|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|4759.27|0
1607336470000|2020-12-07 10:21:10|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|4758.82|0
1607336490000|2020-12-07 10:21:30|4758.76|4758.76|4758.65|4758.65|4758.76|4758.76|4758.65|4758.65|0
1607336520000|2020-12-07 10:22:00|4758.59|4758.59|4758.65|4758.65|4758.65|4758.65|4758.59|4758.59|0
1607336540000|2020-12-07 10:22:20|4758.76|4758.76|4759.06|4759.06|4759.06|4759.06|4758.6|4758.6|0
1607336570000|2020-12-07 10:22:50|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|4759.3|0
1607336600000|2020-12-07 10:23:20|4759.61|4759.61|4759.93|4759.93|4759.93|4759.93|4759.61|4759.61|0
1607336610000|2020-12-07 10:23:30|4759.76|4759.76|4760.68|4760.68|4760.68|4760.68|4759.76|4759.76|0
1607336630000|2020-12-07 10:23:50|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|4760.73|0
1607336650000|2020-12-07 10:24:10|4761.42|4761.42|4761.42|4761.42|4761.42|4761.42|4761.42|4761.42|0
1607336680000|2020-12-07 10:24:40|4761.36|4761.36|4760.73|4760.73|4761.42|4761.42|4760.73|4760.73|0
1607336700000|2020-12-07 10:25:00|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|4760.97|0
1607336720000|2020-12-07 10:25:20|4761.3|4761.3|4761.38|4761.38|4761.51|4761.51|4761.3|4761.3|0
1607336730000|2020-12-07 10:25:30|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|0
1607336740000|2020-12-07 10:25:40|4761.36|4761.36|4761.3|4761.3|4761.36|4761.36|4761.3|4761.3|0
1607336760000|2020-12-07 10:26:00|4758.65|4758.65|4758.51|4758.51|4758.65|4758.65|4758.51|4758.51|0
1607336780000|2020-12-07 10:26:20|4757.83|4757.83|4758.61|4758.61|4758.98|4758.98|4757.83|4757.83|0
1607336800000|2020-12-07 10:26:40|4758.85|4758.85|4759.38|4759.38|4759.38|4759.38|4758.85|4758.85|0
1607336810000|2020-12-07 10:26:50|4759.52|4759.52|4759.52|4759.52|4759.52|4759.52|4759.52|4759.52|0
1607336820000|2020-12-07 10:27:00|4759.57|4759.57|4759.46|4759.46|4759.57|4759.57|4759.46|4759.46|0
1607336840000|2020-12-07 10:27:20|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|4759.62|0
1607336850000|2020-12-07 10:27:30|4759.76|4759.76|4759.76|4759.76|4759.76|4759.76|4759.76|4759.76|0
1607336870000|2020-12-07 10:27:50|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|4759.89|0
1607336880000|2020-12-07 10:28:00|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|0
1607336890000|2020-12-07 10:28:10|4761.11|4761.11|4764.08|4764.08|4764.08|4764.08|4761.11|4761.11|0
1607336900000|2020-12-07 10:28:20|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|0
1607336910000|2020-12-07 10:28:30|4763.45|4763.45|4763.73|4763.73|4763.73|4763.73|4763.45|4763.45|0
1607336940000|2020-12-07 10:29:00|4763.98|4763.98|4763.98|4763.98|4763.98|4763.98|4763.75|4763.75|0
1607336950000|2020-12-07 10:29:10|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|4763.51|0
1607337000000|2020-12-07 10:30:00|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|0
1607337010000|2020-12-07 10:30:10|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|0
1607337020000|2020-12-07 10:30:20|4764.32|4764.32|4764.15|4764.15|4764.32|4764.32|4764.15|4764.15|0
1607337030000|2020-12-07 10:30:30|4764.83|4764.83|4764.83|4764.83|4764.83|4764.83|4764.83|4764.83|0
1607337060000|2020-12-07 10:31:00|4765.07|4765.07|4764.83|4764.83|4765.07|4765.07|4764.83|4764.83|0
1607337070000|2020-12-07 10:31:10|4764.78|4764.78|4764.78|4764.78|4764.78|4764.78|4764.78|4764.78|0
1607337100000|2020-12-07 10:31:40|4764.09|4764.09|4763.52|4763.52|4764.22|4764.22|4763.4|4763.4|0
1607337120000|2020-12-07 10:32:00|4764.24|4764.24|4764.76|4764.76|4764.76|4764.76|4764.07|4764.07|0
1607337130000|2020-12-07 10:32:10|4767.51|4767.51|4768.06|4768.06|4768.06|4768.06|4767.38|4767.38|0
1607337140000|2020-12-07 10:32:20|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|4768.2|0
1607337170000|2020-12-07 10:32:50|4767.51|4767.51|4767.51|4767.51|4767.51|4767.51|4767.51|4767.51|0
1607337210000|2020-12-07 10:33:30|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|0
1607337240000|2020-12-07 10:34:00|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|0
1607337280000|2020-12-07 10:34:40|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|0
1607337290000|2020-12-07 10:34:50|4766.5|4766.5|4766.5|4766.5|4766.5|4766.5|4766.5|4766.5|0
1607337310000|2020-12-07 10:35:10|4766.79|4766.79|4766.9|4766.9|4766.9|4766.9|4766.79|4766.79|0
1607337320000|2020-12-07 10:35:20|4766.22|4766.22|4766.05|4766.05|4766.22|4766.22|4766.05|4766.05|0
1607337340000|2020-12-07 10:35:40|4766.74|4766.74|4766.05|4766.05|4766.74|4766.74|4766.05|4766.05|0
1607337350000|2020-12-07 10:35:50|4767.43|4767.43|4766.51|4766.51|4767.43|4767.43|4766.51|4766.51|0
1607337360000|2020-12-07 10:36:00|4765.82|4765.82|4765.82|4765.82|4765.82|4765.82|4765.82|4765.82|0
1607337380000|2020-12-07 10:36:20|4765.55|4765.55|4764.86|4764.86|4765.55|4765.55|4764.86|4764.86|0
1607337390000|2020-12-07 10:36:30|4765.15|4765.15|4766.1|4766.1|4766.1|4766.1|4765.15|4765.15|0
1607337400000|2020-12-07 10:36:40|4766.24|4766.24|4765.32|4765.32|4766.24|4766.24|4765.32|4765.32|0
1607337410000|2020-12-07 10:36:50|4764.63|4764.63|4764.63|4764.63|4764.63|4764.63|4764.63|4764.63|0
1607337420000|2020-12-07 10:37:00|4764.36|4764.36|4764.76|4764.76|4764.76|4764.76|4764.36|4764.36|0
1607337430000|2020-12-07 10:37:10|4765|4765|4765.43|4765.43|4765.43|4765.43|4765|4765|0
1607337440000|2020-12-07 10:37:20|4765.83|4765.83|4765.83|4765.83|4765.83|4765.83|4765.83|4765.83|0
1607337470000|2020-12-07 10:37:50|4765.89|4765.89|4765.89|4765.89|4765.89|4765.89|4765.89|4765.89|0
1607337480000|2020-12-07 10:38:00|4766|4766|4766|4766|4766|4766|4766|4766|0
1607337490000|2020-12-07 10:38:10|4766.08|4766.08|4766.43|4766.43|4766.43|4766.43|4766.08|4766.08|0
1607337510000|2020-12-07 10:38:30|4765.97|4765.97|4765.68|4765.68|4765.97|4765.97|4765.59|4765.59|0
1607337520000|2020-12-07 10:38:40|4765.41|4765.41|4765.7|4765.7|4765.7|4765.7|4765.41|4765.41|0
1607337530000|2020-12-07 10:38:50|4765.87|4765.87|4766.06|4766.06|4766.06|4766.06|4765.87|4765.87|0
1607337540000|2020-12-07 10:39:00|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|0
1607337550000|2020-12-07 10:39:10|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|0
1607337560000|2020-12-07 10:39:20|4766.12|4766.12|4765.88|4765.88|4766.12|4766.12|4765.88|4765.88|0
1607337640000|2020-12-07 10:40:40|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|0
1607337650000|2020-12-07 10:40:50|4766.43|4766.43|4766.43|4766.43|4766.43|4766.43|4766.43|4766.43|0
1607337670000|2020-12-07 10:41:10|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|0
1607337680000|2020-12-07 10:41:20|4766.43|4766.43|4766.43|4766.43|4766.43|4766.43|4766.43|4766.43|0
1607337690000|2020-12-07 10:41:30|4765.74|4765.74|4763.82|4763.82|4765.74|4765.74|4763.74|4763.74|0
1607337700000|2020-12-07 10:41:40|4763.76|4763.76|4763.76|4763.76|4763.76|4763.76|4763.76|4763.76|0
1607337730000|2020-12-07 10:42:10|4763.6|4763.6|4763.23|4763.23|4763.6|4763.6|4763.23|4763.23|0
1607337740000|2020-12-07 10:42:20|4762.83|4762.83|4762.97|4762.97|4762.97|4762.97|4762.83|4762.83|0
1607337770000|2020-12-07 10:42:50|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|4763.23|0
1607337780000|2020-12-07 10:43:00|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|0
1607337810000|2020-12-07 10:43:30|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|4763.5|0
1607337870000|2020-12-07 10:44:30|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|4763.61|0
1607337880000|2020-12-07 10:44:40|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|4762.93|0
1607337890000|2020-12-07 10:44:50|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|4762.98|0
1607337900000|2020-12-07 10:45:00|4763.1|4763.1|4763.38|4763.38|4763.38|4763.38|4763.1|4763.1|0
1607337910000|2020-12-07 10:45:10|4763.44|4763.44|4763.56|4763.56|4763.56|4763.56|4763.44|4763.44|0
1607337920000|2020-12-07 10:45:20|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|4764.24|0
1607337930000|2020-12-07 10:45:30|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|4764.48|0
1607337940000|2020-12-07 10:45:40|4764.36|4764.36|4764.36|4764.36|4764.36|4764.36|4764.36|4764.36|0
1607338010000|2020-12-07 10:46:50|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|0
1607338080000|2020-12-07 10:48:00|4764.51|4764.51|4763.26|4763.26|4764.51|4764.51|4763.26|4763.26|0
1607338090000|2020-12-07 10:48:10|4763.03|4763.03|4762.51|4762.51|4763.2|4763.2|4762.51|4762.51|0
1607338120000|2020-12-07 10:48:40|4762.91|4762.91|4762.91|4762.91|4763.05|4763.05|4762.91|4762.91|0
1607338130000|2020-12-07 10:48:50|4762.97|4762.97|4762.97|4762.97|4762.97|4762.97|4762.97|4762.97|0
1607338150000|2020-12-07 10:49:10|4763.03|4763.03|4763.03|4763.03|4763.03|4763.03|4763.03|4763.03|0
1607338190000|2020-12-07 10:49:50|4763.49|4763.49|4763.73|4763.73|4763.73|4763.73|4763.49|4763.49|0
1607338200000|2020-12-07 10:50:00|4763.96|4763.96|4763.96|4763.96|4763.96|4763.96|4763.96|4763.96|0
1607338220000|2020-12-07 10:50:20|4763.83|4763.83|4761.51|4761.51|4763.83|4763.83|4761.51|4761.51|0
1607338250000|2020-12-07 10:50:50|4761.45|4761.45|4761.28|4761.28|4761.45|4761.45|4761.28|4761.28|0
1607338260000|2020-12-07 10:51:00|4760.59|4760.59|4760.59|4760.59|4760.59|4760.59|4760.59|4760.59|0
1607338280000|2020-12-07 10:51:20|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|0
1607338290000|2020-12-07 10:51:30|4760.9|4760.9|4761.2|4761.2|4761.2|4761.2|4760.9|4760.9|0
1607338320000|2020-12-07 10:52:00|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|4762.12|0
1607338330000|2020-12-07 10:52:10|4761.44|4761.44|4761.57|4761.57|4761.57|4761.57|4761.44|4761.44|0
1607338400000|2020-12-07 10:53:20|4760.88|4760.88|4759.47|4759.47|4760.88|4760.88|4759.47|4759.47|0
1607338410000|2020-12-07 10:53:30|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|4760.16|0
1607338440000|2020-12-07 10:54:00|4760.1|4760.1|4760.79|4760.79|4760.79|4760.79|4760.1|4760.1|0
1607338510000|2020-12-07 10:55:10|4759.42|4759.42|4758.73|4758.73|4759.42|4759.42|4758.73|4758.73|0
1607338520000|2020-12-07 10:55:20|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|4758.04|0
1607338530000|2020-12-07 10:55:30|4757.91|4757.91|4757.91|4757.91|4757.91|4757.91|4757.91|4757.91|0
1607338550000|2020-12-07 10:55:50|4758.59|4758.59|4759.67|4759.67|4759.97|4759.97|4758.59|4758.59|0
1607338560000|2020-12-07 10:56:00|4759.75|4759.75|4760.44|4760.44|4760.44|4760.44|4759.75|4759.75|0
1607338570000|2020-12-07 10:56:10|4761.13|4761.13|4760.44|4760.44|4761.13|4761.13|4760.44|4760.44|0
1607338620000|2020-12-07 10:57:00|4760.38|4760.38|4760.21|4760.21|4760.38|4760.38|4760.15|4760.15|0
1607338630000|2020-12-07 10:57:10|4760.04|4760.04|4760.04|4760.04|4760.04|4760.04|4760.04|4760.04|0
1607338640000|2020-12-07 10:57:20|4759.9|4759.9|4759.9|4759.9|4759.9|4759.9|4759.9|4759.9|0
1607338670000|2020-12-07 10:57:50|4760.59|4760.59|4760.59|4760.59|4760.59|4760.59|4759.9|4759.9|0
1607338700000|2020-12-07 10:58:20|4760.53|4760.53|4760.7|4760.7|4760.7|4760.7|4760.53|4760.53|0
1607338710000|2020-12-07 10:58:30|4760.78|4760.78|4760.78|4760.78|4760.78|4760.78|4760.78|4760.78|0
1607338720000|2020-12-07 10:58:40|4760.09|4760.09|4759.41|4759.41|4760.09|4760.09|4759.41|4759.41|0
1607338770000|2020-12-07 10:59:30|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|0
1607338780000|2020-12-07 10:59:40|4758.89|4758.89|4759.03|4759.03|4759.03|4759.03|4757.65|4757.65|0
1607338790000|2020-12-07 10:59:50|4757.65|4757.65|4758.57|4758.57|4758.57|4758.57|4757.65|4757.65|0
1607338800000|2020-12-07 11:00:00|4757.89|4757.89|4758.18|4758.18|4758.18|4758.18|4757.8|4757.8|0
1607338810000|2020-12-07 11:00:10|4758.05|4758.05|4758.17|4758.17|4758.31|4758.31|4757.62|4757.62|0
1607338820000|2020-12-07 11:00:20|4758.04|4758.04|4758.31|4758.31|4758.31|4758.31|4758.04|4758.04|0
1607338850000|2020-12-07 11:00:50|4757.62|4757.62|4758.19|4758.19|4758.19|4758.19|4757.5|4757.5|0
1607338870000|2020-12-07 11:01:10|4758.6|4758.6|4758.63|4758.63|4758.77|4758.77|4758.6|4758.6|0
1607338880000|2020-12-07 11:01:20|4758.5|4758.5|4758.67|4758.67|4758.67|4758.67|4758.5|4758.5|0
1607338910000|2020-12-07 11:01:50|4760.05|4760.05|4759.36|4759.36|4760.05|4760.05|4759.36|4759.36|0
1607338940000|2020-12-07 11:02:20|4759.47|4759.47|4759.06|4759.06|4759.47|4759.47|4758.82|4758.82|0
1607338950000|2020-12-07 11:02:30|4759.23|4759.23|4759.37|4759.37|4759.39|4759.39|4758.82|4758.82|0
1607338970000|2020-12-07 11:02:50|4759.53|4759.53|4759.53|4759.53|4759.53|4759.53|4759.53|4759.53|0
1607338980000|2020-12-07 11:03:00|4760.22|4760.22|4761.22|4761.22|4761.3|4761.3|4760.22|4760.22|0
1607338990000|2020-12-07 11:03:10|4761.91|4761.91|4762.08|4762.08|4762.08|4762.08|4761.91|4761.91|0
1607339000000|2020-12-07 11:03:20|4762.14|4762.14|4762.14|4762.14|4762.14|4762.14|4762.14|4762.14|0
1607339010000|2020-12-07 11:03:30|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|0
1607339020000|2020-12-07 11:03:40|4762.99|4762.99|4763.11|4763.11|4763.11|4763.11|4762.99|4762.99|0
1607339030000|2020-12-07 11:03:50|4763.24|4763.24|4763.35|4763.35|4763.35|4763.35|4763.24|4763.24|0
1607339040000|2020-12-07 11:04:00|4763.6|4763.6|4763.86|4763.86|4763.92|4763.92|4763.6|4763.6|0
1607339050000|2020-12-07 11:04:10|4764.55|4764.55|4764.55|4764.55|4764.55|4764.55|4764.55|4764.55|0
1607339060000|2020-12-07 11:04:20|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|0
1607339100000|2020-12-07 11:05:00|4764.55|4764.55|4764.55|4764.55|4764.55|4764.55|4764.55|4764.55|0
1607339110000|2020-12-07 11:05:10|4764.46|4764.46|4764.38|4764.38|4764.46|4764.46|4764.3|4764.3|0
1607339120000|2020-12-07 11:05:20|4764.01|4764.01|4764.01|4764.01|4764.01|4764.01|4764.01|4764.01|0
1607339140000|2020-12-07 11:05:40|4764.28|4764.28|4765.28|4765.28|4765.28|4765.28|4764.28|4764.28|0
1607339150000|2020-12-07 11:05:50|4765.05|4765.05|4765.22|4765.22|4765.22|4765.22|4765.05|4765.05|0
1607339160000|2020-12-07 11:06:00|4764.53|4764.53|4763.49|4763.49|4764.53|4764.53|4763.49|4763.49|0
1607339170000|2020-12-07 11:06:10|4762.8|4762.8|4762.8|4762.8|4762.8|4762.8|4762.8|4762.8|0
1607339180000|2020-12-07 11:06:20|4763.2|4763.2|4763.2|4763.2|4763.2|4763.2|4763.2|4763.2|0
1607339190000|2020-12-07 11:06:30|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|4763.47|0
1607339210000|2020-12-07 11:06:50|4762.78|4762.78|4762.67|4762.67|4762.78|4762.78|4762.67|4762.67|0
1607339220000|2020-12-07 11:07:00|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|4762.43|0
1607339230000|2020-12-07 11:07:10|4763.12|4763.12|4764.44|4764.44|4764.44|4764.44|4762.84|4762.84|0
1607339270000|2020-12-07 11:07:50|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|0
1607339350000|2020-12-07 11:09:10|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|4765.27|0
1607339370000|2020-12-07 11:09:30|4765.5|4765.5|4765.5|4765.5|4765.5|4765.5|4765.5|4765.5|0
1607339380000|2020-12-07 11:09:40|4764.95|4764.95|4764.6|4764.6|4764.95|4764.95|4764.48|4764.48|0
1607339400000|2020-12-07 11:10:00|4764.28|4764.28|4763.59|4763.59|4764.28|4764.28|4763.59|4763.59|0
1607339410000|2020-12-07 11:10:10|4764.28|4764.28|4762.69|4762.69|4764.28|4764.28|4762.42|4762.42|0
1607339420000|2020-12-07 11:10:20|4762.96|4762.96|4763.43|4763.43|4763.43|4763.43|4762.96|4762.96|0
1607339440000|2020-12-07 11:10:40|4763.32|4763.32|4763.15|4763.15|4763.32|4763.32|4763.15|4763.15|0
1607339460000|2020-12-07 11:11:00|4763.31|4763.31|4763.18|4763.18|4763.31|4763.31|4763.18|4763.18|0
1607339490000|2020-12-07 11:11:30|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|0
1607339500000|2020-12-07 11:11:40|4763.12|4763.12|4763.12|4763.12|4763.12|4763.12|4763.12|4763.12|0
1607339530000|2020-12-07 11:12:10|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|4763.68|0
1607339540000|2020-12-07 11:12:20|4763.84|4763.84|4764.01|4764.01|4764.01|4764.01|4763.84|4763.84|0
1607339550000|2020-12-07 11:12:30|4764.41|4764.41|4765.33|4765.33|4765.33|4765.33|4764.41|4764.41|0
1607339560000|2020-12-07 11:12:40|4766.01|4766.01|4766.7|4766.7|4766.7|4766.7|4766.01|4766.01|0
1607339590000|2020-12-07 11:13:10|4765.33|4765.33|4765.33|4765.33|4765.33|4765.33|4765.33|4765.33|0
1607339620000|2020-12-07 11:13:40|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|4765.73|0
1607339630000|2020-12-07 11:13:50|4765.33|4765.33|4765.33|4765.33|4765.33|4765.33|4765.33|4765.33|0
1607339650000|2020-12-07 11:14:10|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|4764.98|0
1607339660000|2020-12-07 11:14:20|4765.15|4765.15|4765.26|4765.26|4765.26|4765.26|4765.15|4765.15|0
1607339670000|2020-12-07 11:14:30|4765.5|4765.5|4765.41|4765.41|4765.5|4765.5|4765.41|4765.41|0
1607339680000|2020-12-07 11:14:40|4766.79|4766.79|4767.48|4767.48|4767.48|4767.48|4766.79|4766.79|0
1607339690000|2020-12-07 11:14:50|4766.79|4766.79|4766.1|4766.1|4766.79|4766.79|4766.1|4766.1|0
1607339700000|2020-12-07 11:15:00|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|0
1607339720000|2020-12-07 11:15:20|4765.96|4765.96|4765.83|4765.83|4765.96|4765.96|4765.83|4765.83|0
1607339750000|2020-12-07 11:15:50|4766.52|4766.52|4766.52|4766.52|4766.52|4766.52|4766.52|4766.52|0
1607339760000|2020-12-07 11:16:00|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|0
1607339770000|2020-12-07 11:16:10|4767.47|4767.47|4766.62|4766.62|4767.47|4767.47|4766.62|4766.62|0
1607339800000|2020-12-07 11:16:40|4766.87|4766.87|4766.95|4766.95|4767.03|4767.03|4766.87|4766.87|0
1607339810000|2020-12-07 11:16:50|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|4767.11|0
1607339830000|2020-12-07 11:17:10|4766.88|4766.88|4766.59|4766.59|4766.88|4766.88|4766.59|4766.59|0
1607339870000|2020-12-07 11:17:50|4766.76|4766.76|4766.76|4766.76|4766.76|4766.76|4766.76|4766.76|0
1607339880000|2020-12-07 11:18:00|4766.89|4766.89|4767.58|4767.58|4767.58|4767.58|4766.89|4766.89|0
1607339940000|2020-12-07 11:19:00|4767.41|4767.41|4767.41|4767.41|4767.41|4767.41|4767.41|4767.41|0
1607339990000|2020-12-07 11:19:50|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|0
1607340010000|2020-12-07 11:20:10|4767.41|4767.41|4767.82|4767.82|4767.82|4767.82|4767.41|4767.41|0
1607340020000|2020-12-07 11:20:20|4768.5|4768.5|4767.97|4767.97|4768.5|4768.5|4767.97|4767.97|0
1607340060000|2020-12-07 11:21:00|4768.2|4768.2|4768.8|4768.8|4768.8|4768.8|4768.2|4768.2|0
1607340090000|2020-12-07 11:21:30|4769.48|4769.48|4769.03|4769.03|4769.48|4769.48|4768.8|4768.8|0
1607340120000|2020-12-07 11:22:00|4769.11|4769.11|4769.11|4769.11|4769.11|4769.11|4769.11|4769.11|0
1607340150000|2020-12-07 11:22:30|4769.38|4769.38|4769.38|4769.38|4769.38|4769.38|4769.38|4769.38|0
1607340160000|2020-12-07 11:22:40|4769.51|4769.51|4769.6|4769.6|4769.6|4769.6|4769.51|4769.51|0
1607340190000|2020-12-07 11:23:10|4769.68|4769.68|4769.95|4769.95|4769.95|4769.95|4769.68|4769.68|0
1607340230000|2020-12-07 11:23:50|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|0
1607340260000|2020-12-07 11:24:20|4768.99|4768.99|4769.11|4769.11|4769.16|4769.16|4768.99|4768.99|0
1607340290000|2020-12-07 11:24:50|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|4768.97|0
1607340320000|2020-12-07 11:25:20|4768.89|4768.89|4767.99|4767.99|4768.89|4768.89|4767.99|4767.99|0
1607340350000|2020-12-07 11:25:50|4767.9|4767.9|4768.76|4768.76|4768.76|4768.76|4767.9|4767.9|0
1607340360000|2020-12-07 11:26:00|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|4768.9|0
1607340370000|2020-12-07 11:26:10|4768.84|4768.84|4769.07|4769.07|4769.07|4769.07|4768.84|4768.84|0
1607340380000|2020-12-07 11:26:20|4768.84|4768.84|4767.46|4767.46|4768.84|4768.84|4767.46|4767.46|0
1607340390000|2020-12-07 11:26:30|4767.35|4767.35|4767.18|4767.18|4767.35|4767.35|4767.18|4767.18|0
1607340410000|2020-12-07 11:26:50|4767.87|4767.87|4767.87|4767.87|4767.87|4767.87|4767.87|4767.87|0
1607340480000|2020-12-07 11:28:00|4768.11|4768.11|4768.11|4768.11|4768.11|4768.11|4768.11|4768.11|0
1607340490000|2020-12-07 11:28:10|4768.25|4768.25|4768.25|4768.25|4768.93|4768.93|4768.25|4768.25|0
1607340520000|2020-12-07 11:28:40|4768.51|4768.51|4768.38|4768.38|4768.51|4768.51|4768.38|4768.38|0
1607340550000|2020-12-07 11:29:10|4767.46|4767.46|4767.05|4767.05|4767.46|4767.46|4767.05|4767.05|0
1607340580000|2020-12-07 11:29:40|4766.81|4766.81|4766.55|4766.55|4766.81|4766.81|4766.55|4766.55|0
1607340590000|2020-12-07 11:29:50|4766.26|4766.26|4766.09|4766.09|4766.26|4766.26|4766.09|4766.09|0
1607340600000|2020-12-07 11:30:00|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|0
1607340610000|2020-12-07 11:30:10|4766.96|4766.96|4766.96|4766.96|4767.64|4767.64|4766.96|4766.96|0
1607340620000|2020-12-07 11:30:20|4767.22|4767.22|4767.22|4767.22|4767.22|4767.22|4766.96|4766.96|0
1607340630000|2020-12-07 11:30:30|4767.49|4767.49|4767.62|4767.62|4767.62|4767.62|4767.49|4767.49|0
1607340640000|2020-12-07 11:30:40|4767.76|4767.76|4767.76|4767.76|4767.76|4767.76|4767.76|4767.76|0
1607340650000|2020-12-07 11:30:50|4767.99|4767.99|4768.68|4768.68|4768.68|4768.68|4767.99|4767.99|0
1607340670000|2020-12-07 11:31:10|4768.93|4768.93|4769.41|4769.41|4769.41|4769.41|4768.93|4768.93|0
1607340680000|2020-12-07 11:31:20|4769.57|4769.57|4769.57|4769.57|4769.57|4769.57|4769.57|4769.57|0
1607340690000|2020-12-07 11:31:30|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|4770.26|0
1607340710000|2020-12-07 11:31:50|4770.13|4770.13|4770.53|4770.53|4770.53|4770.53|4770.13|4770.13|0
1607340730000|2020-12-07 11:32:10|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|0
1607340750000|2020-12-07 11:32:30|4770.28|4770.28|4770.34|4770.34|4770.4|4770.4|4770.28|4770.28|0
1607340760000|2020-12-07 11:32:40|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|4770.45|0
1607340770000|2020-12-07 11:32:50|4770.59|4770.59|4771.25|4771.25|4771.25|4771.25|4770.59|4770.59|0
1607340780000|2020-12-07 11:33:00|4771.08|4771.08|4771.55|4771.55|4771.55|4771.55|4771.08|4771.08|0
1607340790000|2020-12-07 11:33:10|4771.28|4771.28|4771.68|4771.68|4771.68|4771.68|4771.28|4771.28|0
1607340800000|2020-12-07 11:33:20|4771.81|4771.81|4771.9|4771.9|4771.9|4771.9|4771.81|4771.81|0
1607340810000|2020-12-07 11:33:30|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|4771.76|0
1607340840000|2020-12-07 11:34:00|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|4771.9|0
1607340860000|2020-12-07 11:34:20|4771.21|4771.21|4771.07|4771.07|4771.21|4771.21|4771.04|4771.04|0
1607340880000|2020-12-07 11:34:40|4771.15|4771.15|4771.15|4771.15|4771.15|4771.15|4771.15|4771.15|0
1607340890000|2020-12-07 11:34:50|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|0
1607340900000|2020-12-07 11:35:00|4770.84|4770.84|4770.6|4770.6|4770.84|4770.84|4770.6|4770.6|0
1607340910000|2020-12-07 11:35:10|4770.77|4770.77|4770.72|4770.72|4770.77|4770.77|4770.72|4770.72|0
1607340920000|2020-12-07 11:35:20|4769.73|4769.73|4769.76|4769.76|4769.9|4769.9|4769.73|4769.73|0
1607340930000|2020-12-07 11:35:30|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|4769.68|0
1607340950000|2020-12-07 11:35:50|4769.51|4769.51|4769.51|4769.51|4769.51|4769.51|4769.51|4769.51|0
1607340960000|2020-12-07 11:36:00|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|0
1607340970000|2020-12-07 11:36:10|4768.46|4768.46|4768.09|4768.09|4768.46|4768.46|4768.09|4768.09|0
1607340990000|2020-12-07 11:36:30|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|0
1607341000000|2020-12-07 11:36:40|4768.09|4768.09|4768.33|4768.33|4768.33|4768.33|4768.09|4768.09|0
1607341010000|2020-12-07 11:36:50|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|0
1607341020000|2020-12-07 11:37:00|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|0
1607341030000|2020-12-07 11:37:10|4769.4|4769.4|4770.22|4770.22|4770.22|4770.22|4769.4|4769.4|0
1607341080000|2020-12-07 11:38:00|4770.62|4770.62|4770.45|4770.45|4770.62|4770.62|4770.45|4770.45|0
1607341110000|2020-12-07 11:38:30|4771.13|4771.13|4771.13|4771.13|4771.13|4771.13|4771.13|4771.13|0
1607341120000|2020-12-07 11:38:40|4770.45|4770.45|4770.94|4770.94|4771|4771|4770.31|4770.31|0
1607341130000|2020-12-07 11:38:50|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|0
1607341140000|2020-12-07 11:39:00|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|4770.76|0
1607341150000|2020-12-07 11:39:10|4770.89|4770.89|4771.58|4771.58|4771.58|4771.58|4770.89|4770.89|0
1607341160000|2020-12-07 11:39:20|4771.46|4771.46|4771.86|4771.86|4771.86|4771.86|4771.18|4771.18|0
1607341170000|2020-12-07 11:39:30|4771.73|4771.73|4771.75|4771.75|4771.75|4771.75|4771.46|4771.46|0
1607341180000|2020-12-07 11:39:40|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|0
1607341190000|2020-12-07 11:39:50|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|0
1607341200000|2020-12-07 11:40:00|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|0
1607341220000|2020-12-07 11:40:20|4771.59|4771.59|4771.59|4771.59|4771.59|4771.59|4771.59|4771.59|0
1607341230000|2020-12-07 11:40:30|4770.22|4770.22|4770.22|4770.22|4770.22|4770.22|4770.22|4770.22|0
1607341240000|2020-12-07 11:40:40|4769.53|4769.53|4768.84|4768.84|4769.53|4769.53|4768.84|4768.84|0
1607341250000|2020-12-07 11:40:50|4769.14|4769.14|4771.2|4771.2|4771.2|4771.2|4769.14|4769.14|0
1607341270000|2020-12-07 11:41:10|4771.37|4771.37|4771.5|4771.5|4771.5|4771.5|4771.37|4771.37|0
1607341280000|2020-12-07 11:41:20|4770.68|4770.68|4770.19|4770.19|4770.68|4770.68|4770.19|4770.19|0
1607341310000|2020-12-07 11:41:50|4770.73|4770.73|4770.73|4770.73|4770.73|4770.73|4770.73|4770.73|0
1607341320000|2020-12-07 11:42:00|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|0
1607341330000|2020-12-07 11:42:10|4771|4771|4771|4771|4771|4771|4771|4771|0
1607341340000|2020-12-07 11:42:20|4771.05|4771.05|4770.73|4770.73|4771.05|4771.05|4770.73|4770.73|0
1607341370000|2020-12-07 11:42:50|4770.79|4770.79|4770.73|4770.73|4770.79|4770.79|4770.73|4770.73|0
1607341380000|2020-12-07 11:43:00|4770.86|4770.86|4770.31|4770.31|4771|4771|4770.31|4770.31|0
1607341430000|2020-12-07 11:43:50|4770.44|4770.44|4770.31|4770.31|4770.58|4770.58|4770.31|4770.31|0
1607341440000|2020-12-07 11:44:00|4771.68|4771.68|4771.68|4771.68|4771.68|4771.68|4771.68|4771.68|0
1607341450000|2020-12-07 11:44:10|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|4772.22|0
1607341460000|2020-12-07 11:44:20|4772.11|4772.11|4771.87|4771.87|4772.11|4772.11|4771.87|4771.87|0
1607341470000|2020-12-07 11:44:30|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|0
1607341480000|2020-12-07 11:44:40|4771.74|4771.74|4771.62|4771.62|4771.74|4771.74|4771.62|4771.62|0
1607341490000|2020-12-07 11:44:50|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|4771.57|0
1607341500000|2020-12-07 11:45:00|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|4771.32|0
1607341510000|2020-12-07 11:45:10|4772.01|4772.01|4772.64|4772.64|4772.64|4772.64|4772.01|4772.01|0
1607341530000|2020-12-07 11:45:30|4772.87|4772.87|4772.87|4772.87|4772.87|4772.87|4772.87|4772.87|0
1607341550000|2020-12-07 11:45:50|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|4773.14|0
1607341560000|2020-12-07 11:46:00|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|4773.37|0
1607341600000|2020-12-07 11:46:40|4772.68|4772.68|4772.68|4772.68|4772.68|4772.68|4772.68|4772.68|0
1607341610000|2020-12-07 11:46:50|4772.74|4772.74|4772.74|4772.74|4772.74|4772.74|4772.74|4772.74|0
1607341630000|2020-12-07 11:47:10|4772.87|4772.87|4773.56|4773.56|4773.56|4773.56|4772.87|4772.87|0
1607341640000|2020-12-07 11:47:20|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|0
1607341650000|2020-12-07 11:47:30|4773.49|4773.49|4773.62|4773.62|4773.62|4773.62|4773.49|4773.49|0
1607341660000|2020-12-07 11:47:40|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|4773.95|0
1607341670000|2020-12-07 11:47:50|4773.26|4773.26|4773.43|4773.43|4773.43|4773.43|4773.26|4773.26|0
1607341700000|2020-12-07 11:48:20|4773.31|4773.31|4773.31|4773.31|4773.31|4773.31|4773.31|4773.31|0
1607341730000|2020-12-07 11:48:50|4772.84|4772.84|4772.73|4772.73|4772.84|4772.84|4772.73|4772.73|0
1607341740000|2020-12-07 11:49:00|4772.04|4772.04|4772.04|4772.04|4772.04|4772.04|4772.04|4772.04|0
1607341750000|2020-12-07 11:49:10|4771.78|4771.78|4771.64|4771.64|4771.78|4771.78|4771.64|4771.64|0
1607341770000|2020-12-07 11:49:30|4771.78|4771.78|4772.6|4772.6|4772.6|4772.6|4771.78|4771.78|0
1607341780000|2020-12-07 11:49:40|4772.68|4772.68|4772.95|4772.95|4772.95|4772.95|4772.68|4772.68|0
1607341790000|2020-12-07 11:49:50|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|0
1607341800000|2020-12-07 11:50:00|4773.58|4773.58|4773.58|4773.58|4773.58|4773.58|4773.58|4773.58|0
1607341810000|2020-12-07 11:50:10|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|0
1607341820000|2020-12-07 11:50:20|4773.79|4773.79|4776.86|4776.86|4776.86|4776.86|4773.56|4773.56|0
1607341830000|2020-12-07 11:50:30|4776.94|4776.94|4775.81|4775.81|4776.94|4776.94|4775.81|4775.81|0
1607341840000|2020-12-07 11:50:40|4775.58|4775.58|4775.58|4775.58|4775.58|4775.58|4775.58|4775.58|0
1607341850000|2020-12-07 11:50:50|4775.81|4775.81|4775.56|4775.56|4775.81|4775.81|4775.56|4775.56|0
1607341860000|2020-12-07 11:51:00|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|0
1607341870000|2020-12-07 11:51:10|4774.96|4774.96|4775.65|4775.65|4775.65|4775.65|4774.96|4774.96|0
1607341890000|2020-12-07 11:51:30|4775.78|4775.78|4775.62|4775.62|4775.78|4775.78|4775.62|4775.62|0
1607341900000|2020-12-07 11:51:40|4776.3|4776.3|4776.04|4776.04|4776.3|4776.3|4776.04|4776.04|0
1607341910000|2020-12-07 11:51:50|4775.9|4775.9|4775.77|4775.77|4775.9|4775.9|4775.77|4775.77|0
1607341930000|2020-12-07 11:52:10|4776|4776|4776|4776|4776|4776|4776|4776|0
1607341940000|2020-12-07 11:52:20|4775.89|4775.89|4775.89|4775.89|4775.89|4775.89|4775.89|4775.89|0
1607341950000|2020-12-07 11:52:30|4775.75|4775.75|4775.75|4775.75|4775.75|4775.75|4775.75|4775.75|0
1607341970000|2020-12-07 11:52:50|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|4775.67|0
1607341990000|2020-12-07 11:53:10|4775.54|4775.54|4774.84|4774.84|4775.54|4775.54|4774.15|4774.15|0
1607342000000|2020-12-07 11:53:20|4774.44|4774.44|4774.44|4774.44|4774.44|4774.44|4773.75|4773.75|0
1607342020000|2020-12-07 11:53:40|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|0
1607342050000|2020-12-07 11:54:10|4774.02|4774.02|4774.02|4774.02|4774.02|4774.02|4774.02|4774.02|0
1607342100000|2020-12-07 11:55:00|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|0
1607342110000|2020-12-07 11:55:10|4773.8|4773.8|4773.51|4773.51|4773.97|4773.97|4773.51|4773.51|0
1607342120000|2020-12-07 11:55:20|4774.2|4774.2|4773.51|4773.51|4774.2|4774.2|4773.51|4773.51|0
1607342130000|2020-12-07 11:55:30|4773.74|4773.74|4773.74|4773.74|4773.74|4773.74|4773.74|4773.74|0
1607342150000|2020-12-07 11:55:50|4773.82|4773.82|4773.82|4773.82|4773.82|4773.82|4773.82|4773.82|0
1607342230000|2020-12-07 11:57:10|4774.05|4774.05|4774.05|4774.05|4774.05|4774.05|4774.05|4774.05|0
1607342240000|2020-12-07 11:57:20|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|4774.22|0
1607342270000|2020-12-07 11:57:50|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|4774.08|0
1607342280000|2020-12-07 11:58:00|4773.92|4773.92|4774.03|4774.03|4774.03|4774.03|4773.92|4773.92|0
1607342300000|2020-12-07 11:58:20|4773.8|4773.8|4773.8|4773.8|4773.8|4773.8|4773.8|4773.8|0
1607342360000|2020-12-07 11:59:20|4773.4|4773.4|4773.26|4773.26|4773.4|4773.4|4773.26|4773.26|0
1607342380000|2020-12-07 11:59:40|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|4773.13|0
1607342390000|2020-12-07 11:59:50|4773|4773|4772|4772|4773|4773|4772|4772|0
1607342400000|2020-12-07 12:00:00|4771.56|4771.56|4771.2|4771.2|4771.56|4771.56|4770.19|4770.19|0
1607342440000|2020-12-07 12:00:40|4771.14|4771.14|4771.14|4771.14|4771.14|4771.14|4771.14|4771.14|0
1607342450000|2020-12-07 12:00:50|4770.91|4770.91|4770.91|4770.91|4770.91|4770.91|4770.91|4770.91|0
1607342460000|2020-12-07 12:01:00|4771.16|4771.16|4770.81|4770.81|4771.16|4771.16|4770.81|4770.81|0
1607342470000|2020-12-07 12:01:10|4770.68|4770.68|4769.83|4769.83|4770.68|4770.68|4769.83|4769.83|0
1607342490000|2020-12-07 12:01:30|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|4769.54|0
1607342510000|2020-12-07 12:01:50|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|0
1607342520000|2020-12-07 12:02:00|4769.32|4769.32|4769.41|4769.41|4769.41|4769.41|4769.32|4769.32|0
1607342530000|2020-12-07 12:02:10|4768.03|4768.03|4767.8|4767.8|4768.03|4768.03|4767.8|4767.8|0
1607342540000|2020-12-07 12:02:20|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|4767.66|0
1607342550000|2020-12-07 12:02:30|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|4767.5|0
1607342580000|2020-12-07 12:03:00|4766.81|4766.81|4766.81|4766.81|4766.87|4766.87|4766.81|4766.81|0
1607342590000|2020-12-07 12:03:10|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|4766.7|0
1607342610000|2020-12-07 12:03:30|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|0
1607342650000|2020-12-07 12:04:10|4766.7|4766.7|4766.57|4766.57|4766.7|4766.7|4766.57|4766.57|0
1607342660000|2020-12-07 12:04:20|4765.88|4765.88|4766.04|4766.04|4766.04|4766.04|4765.88|4765.88|0
1607342670000|2020-12-07 12:04:30|4766.12|4766.12|4766.21|4766.21|4766.21|4766.21|4766.12|4766.12|0
1607342680000|2020-12-07 12:04:40|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|0
1607342720000|2020-12-07 12:05:20|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|4766.73|0
1607342750000|2020-12-07 12:05:50|4766.84|4766.84|4766.79|4766.79|4766.84|4766.84|4766.79|4766.79|0
1607342760000|2020-12-07 12:06:00|4767.07|4767.07|4769.14|4769.14|4769.14|4769.14|4767.07|4767.07|0
1607342770000|2020-12-07 12:06:10|4769.05|4769.05|4769.14|4769.14|4769.14|4769.14|4768.97|4768.97|0
1607342780000|2020-12-07 12:06:20|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|4769.28|0
1607342790000|2020-12-07 12:06:30|4769.51|4769.51|4768.19|4768.19|4769.57|4769.57|4768.19|4768.19|0
1607342800000|2020-12-07 12:06:40|4768.06|4768.06|4767.37|4767.37|4768.06|4768.06|4767.37|4767.37|0
1607342810000|2020-12-07 12:06:50|4767.14|4767.14|4766.9|4766.9|4767.14|4767.14|4766.9|4766.9|0
1607342820000|2020-12-07 12:07:00|4766.22|4766.22|4766.22|4766.22|4766.22|4766.22|4766.22|4766.22|0
1607342830000|2020-12-07 12:07:10|4765.97|4765.97|4765.97|4765.97|4765.97|4765.97|4765.97|4765.97|0
1607342840000|2020-12-07 12:07:20|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|4765.8|0
1607342860000|2020-12-07 12:07:40|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|0
1607342870000|2020-12-07 12:07:50|4766.74|4766.74|4766.74|4766.74|4766.74|4766.74|4766.74|4766.74|0
1607342880000|2020-12-07 12:08:00|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|0
1607342890000|2020-12-07 12:08:10|4766.9|4766.9|4767.04|4767.04|4767.04|4767.04|4766.9|4766.9|0
1607342910000|2020-12-07 12:08:30|4767.17|4767.17|4767.29|4767.29|4767.29|4767.29|4767.17|4767.17|0
1607342920000|2020-12-07 12:08:40|4767.17|4767.17|4767.11|4767.11|4767.17|4767.17|4767.11|4767.11|0
1607342930000|2020-12-07 12:08:50|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|0
1607342940000|2020-12-07 12:09:00|4766.76|4766.76|4765.94|4765.94|4766.76|4766.76|4765.94|4765.94|0
1607342980000|2020-12-07 12:09:40|4765.26|4765.26|4765.26|4765.26|4765.26|4765.26|4765.26|4765.26|0
1607343010000|2020-12-07 12:10:10|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|0
1607343020000|2020-12-07 12:10:20|4766|4766|4765.92|4765.92|4766|4766|4765.92|4765.92|0
1607343050000|2020-12-07 12:10:50|4766.08|4766.08|4766.08|4766.08|4766.08|4766.08|4766.08|4766.08|0
1607343070000|2020-12-07 12:11:10|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|0
1607343080000|2020-12-07 12:11:20|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|4765.77|0
1607343150000|2020-12-07 12:12:30|4765.08|4765.08|4765.77|4765.77|4765.77|4765.77|4763.71|4763.71|0
1607343220000|2020-12-07 12:13:40|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|4765.66|0
1607343260000|2020-12-07 12:14:20|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|0
1607343360000|2020-12-07 12:16:00|4765.87|4765.87|4766.16|4766.16|4766.16|4766.16|4765.81|4765.81|0
1607343370000|2020-12-07 12:16:10|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|0
1607343430000|2020-12-07 12:17:10|4766.79|4766.79|4766.79|4766.79|4766.79|4766.79|4766.73|4766.73|0
1607343460000|2020-12-07 12:17:40|4767.02|4767.02|4766.89|4766.89|4767.02|4767.02|4766.89|4766.89|0
1607343470000|2020-12-07 12:17:50|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|4767.05|0
1607343480000|2020-12-07 12:18:00|4766.92|4766.92|4766.92|4766.92|4766.92|4766.92|4766.92|4766.92|0
1607343490000|2020-12-07 12:18:10|4766.41|4766.41|4766.46|4766.46|4766.46|4766.46|4766.41|4766.41|0
1607343520000|2020-12-07 12:18:40|4766.3|4766.3|4764.69|4764.69|4766.3|4766.3|4764.69|4764.69|0
1607343550000|2020-12-07 12:19:10|4764.56|4764.56|4764.82|4764.82|4764.82|4764.82|4764.42|4764.42|0
1607343580000|2020-12-07 12:19:40|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|0
1607343600000|2020-12-07 12:20:00|4764.63|4764.63|4764.52|4764.52|4764.63|4764.63|4764.52|4764.52|0
1607343630000|2020-12-07 12:20:30|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|0
1607343650000|2020-12-07 12:20:50|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|0
1607343660000|2020-12-07 12:21:00|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|0
1607343720000|2020-12-07 12:22:00|4765.12|4765.12|4765.26|4765.26|4765.26|4765.26|4764.99|4764.99|0
1607343730000|2020-12-07 12:22:10|4765.52|4765.52|4765.52|4765.52|4765.52|4765.52|4765.52|4765.52|0
1607343740000|2020-12-07 12:22:20|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|0
1607343750000|2020-12-07 12:22:30|4766.54|4766.54|4766.54|4766.54|4766.54|4766.54|4766.54|4766.54|0
1607343760000|2020-12-07 12:22:40|4766.41|4766.41|4766.41|4766.41|4766.41|4766.41|4766.41|4766.41|0
1607343800000|2020-12-07 12:23:20|4766.27|4766.27|4766.27|4766.27|4766.27|4766.27|4766.27|4766.27|0
1607343820000|2020-12-07 12:23:40|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|4766.11|0
1607343890000|2020-12-07 12:24:50|4766.27|4766.27|4766.27|4766.27|4766.27|4766.27|4766.27|4766.27|0
1607343940000|2020-12-07 12:25:40|4766.36|4766.36|4766.36|4766.36|4766.36|4766.36|4766.36|4766.36|0
1607343950000|2020-12-07 12:25:50|4767.04|4767.04|4767.63|4767.63|4767.76|4767.76|4767.04|4767.04|0
1607343980000|2020-12-07 12:26:20|4767.54|4767.54|4767.41|4767.41|4767.54|4767.54|4767.41|4767.41|0
1607343990000|2020-12-07 12:26:30|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|0
1607344020000|2020-12-07 12:27:00|4767.46|4767.46|4767.01|4767.01|4767.46|4767.46|4767.01|4767.01|0
1607344030000|2020-12-07 12:27:10|4766.32|4766.32|4766.27|4766.27|4766.32|4766.32|4766.27|4766.27|0
1607344040000|2020-12-07 12:27:20|4765.73|4765.73|4765.56|4765.56|4765.73|4765.73|4765.56|4765.56|0
1607344070000|2020-12-07 12:27:50|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|4766.25|0
1607344160000|2020-12-07 12:29:20|4766.13|4766.13|4766.19|4766.19|4766.19|4766.19|4766.13|4766.13|0
1607344170000|2020-12-07 12:29:30|4766.27|4766.27|4766.36|4766.36|4766.36|4766.36|4766.27|4766.27|0
1607344180000|2020-12-07 12:29:40|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|4766.49|0
1607344190000|2020-12-07 12:29:50|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|0
1607344200000|2020-12-07 12:30:00|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|4767.47|0
1607344210000|2020-12-07 12:30:10|4767.35|4767.35|4767.27|4767.27|4767.35|4767.35|4767.27|4767.27|0
1607344220000|2020-12-07 12:30:20|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|0
1607344270000|2020-12-07 12:31:10|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|0
1607344280000|2020-12-07 12:31:20|4766.58|4766.58|4765.9|4765.9|4766.58|4766.58|4765.9|4765.9|0
1607344290000|2020-12-07 12:31:30|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|4766.58|0
1607344320000|2020-12-07 12:32:00|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|0
1607344360000|2020-12-07 12:32:40|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|4766.85|0
1607344370000|2020-12-07 12:32:50|4767.08|4767.08|4767.08|4767.08|4767.08|4767.08|4767.08|4767.08|0
1607344380000|2020-12-07 12:33:00|4766.4|4766.4|4766.13|4766.13|4766.4|4766.4|4766.13|4766.13|0
1607344410000|2020-12-07 12:33:30|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|4766.82|0
1607344420000|2020-12-07 12:33:40|4766.76|4766.76|4766.61|4766.61|4766.76|4766.76|4766.53|4766.53|0
1607344440000|2020-12-07 12:34:00|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|4766.53|0
1607344470000|2020-12-07 12:34:30|4766.66|4766.66|4766.66|4766.66|4766.66|4766.66|4766.66|4766.66|0
1607344480000|2020-12-07 12:34:40|4766.79|4766.79|4767.36|4767.36|4767.36|4767.36|4766.79|4766.79|0
1607344490000|2020-12-07 12:34:50|4768.18|4768.18|4768.23|4768.23|4768.23|4768.23|4768.18|4768.18|0
1607344510000|2020-12-07 12:35:10|4768.18|4768.18|4768.2|4768.2|4768.2|4768.2|4768.06|4768.06|0
1607344520000|2020-12-07 12:35:20|4768.66|4768.66|4769.35|4769.35|4769.35|4769.35|4768.66|4768.66|0
1607344530000|2020-12-07 12:35:30|4770.04|4770.04|4769.35|4769.35|4770.04|4770.04|4769.35|4769.35|0
1607344560000|2020-12-07 12:36:00|4769.6|4769.6|4769.76|4769.76|4769.76|4769.76|4769.6|4769.6|0
1607344590000|2020-12-07 12:36:30|4770.03|4770.03|4769.92|4769.92|4770.03|4770.03|4769.92|4769.92|0
1607344600000|2020-12-07 12:36:40|4769.86|4769.86|4769.97|4769.97|4769.97|4769.97|4769.86|4769.86|0
1607344610000|2020-12-07 12:36:50|4769.81|4769.81|4769.56|4769.56|4769.81|4769.81|4769.56|4769.56|0
1607344640000|2020-12-07 12:37:20|4768.87|4768.87|4768.7|4768.7|4768.87|4768.87|4768.7|4768.7|0
1607344670000|2020-12-07 12:37:50|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|0
1607344710000|2020-12-07 12:38:30|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|0
1607344720000|2020-12-07 12:38:40|4769.07|4769.07|4769.07|4769.07|4769.07|4769.07|4769.07|4769.07|0
1607344730000|2020-12-07 12:38:50|4768.38|4768.38|4768.26|4768.26|4768.38|4768.38|4768.26|4768.26|0
1607344750000|2020-12-07 12:39:10|4768.21|4768.21|4768.21|4768.21|4768.21|4768.21|4768.21|4768.21|0
1607344760000|2020-12-07 12:39:20|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|0
1607344790000|2020-12-07 12:39:50|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|0
1607344800000|2020-12-07 12:40:00|4768.56|4768.56|4768.56|4768.56|4768.56|4768.56|4768.56|4768.56|0
1607344810000|2020-12-07 12:40:10|4768.51|4768.51|4768.51|4768.51|4768.51|4768.51|4768.51|4768.51|0
1607344840000|2020-12-07 12:40:40|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|4768.39|0
1607344850000|2020-12-07 12:40:50|4768.34|4768.34|4768.34|4768.34|4768.34|4768.34|4768.34|4768.34|0
1607344870000|2020-12-07 12:41:10|4768.09|4768.09|4768.09|4768.09|4768.09|4768.09|4768.09|4768.09|0
1607344890000|2020-12-07 12:41:30|4768.26|4768.26|4768.32|4768.32|4768.32|4768.32|4768.26|4768.26|0
1607344950000|2020-12-07 12:42:30|4768.05|4768.05|4767.37|4767.37|4768.05|4768.05|4767.37|4767.37|0
1607344960000|2020-12-07 12:42:40|4767.46|4767.46|4767.96|4767.96|4767.96|4767.96|4767.46|4767.46|0
1607344990000|2020-12-07 12:43:10|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|0
1607345000000|2020-12-07 12:43:20|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|0
1607345040000|2020-12-07 12:44:00|4767.7|4767.7|4769.53|4769.53|4769.8|4769.8|4767.7|4767.7|0
1607345050000|2020-12-07 12:44:10|4768.84|4768.84|4769.24|4769.24|4769.47|4769.47|4768.1|4768.1|0
1607345070000|2020-12-07 12:44:30|4769.36|4769.36|4770.04|4770.04|4770.04|4770.04|4769.36|4769.36|0
1607345080000|2020-12-07 12:44:40|4769.36|4769.36|4768.67|4768.67|4769.36|4769.36|4768.67|4768.67|0
1607345100000|2020-12-07 12:45:00|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|0
1607345110000|2020-12-07 12:45:10|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|0
1607345120000|2020-12-07 12:45:20|4769.79|4769.79|4769.79|4769.79|4770.48|4770.48|4769.79|4769.79|0
1607345140000|2020-12-07 12:45:40|4769.92|4769.92|4770.19|4770.19|4770.19|4770.19|4769.92|4769.92|0
1607345150000|2020-12-07 12:45:50|4770.46|4770.46|4770.46|4770.46|4770.46|4770.46|4770.46|4770.46|0
1607345160000|2020-12-07 12:46:00|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|0
1607345170000|2020-12-07 12:46:10|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1607345220000|2020-12-07 12:47:00|4770.71|4770.71|4770.44|4770.44|4770.71|4770.71|4770.44|4770.44|0
1607345240000|2020-12-07 12:47:20|4769.95|4769.95|4769.95|4769.95|4769.95|4769.95|4769.95|4769.95|0
1607345260000|2020-12-07 12:47:40|4769.26|4769.26|4769.18|4769.18|4769.26|4769.26|4769.1|4769.1|0
1607345290000|2020-12-07 12:48:10|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|4769.41|0
1607345300000|2020-12-07 12:48:20|4769.01|4769.01|4768.32|4768.32|4769.69|4769.69|4768.32|4768.32|0
1607345340000|2020-12-07 12:49:00|4768.72|4768.72|4768.72|4768.72|4768.78|4768.78|4768.72|4768.72|0
1607345350000|2020-12-07 12:49:10|4770.09|4770.09|4770.04|4770.04|4770.09|4770.09|4770.04|4770.04|0
1607345390000|2020-12-07 12:49:50|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|4770.17|0
1607345400000|2020-12-07 12:50:00|4770.4|4770.4|4769.83|4769.83|4770.51|4770.51|4769.83|4769.83|0
1607345410000|2020-12-07 12:50:10|4769.94|4769.94|4770.07|4770.07|4770.07|4770.07|4769.94|4769.94|0
1607345420000|2020-12-07 12:50:20|4770.76|4770.76|4770.84|4770.84|4770.97|4770.97|4770.7|4770.7|0
1607345430000|2020-12-07 12:50:30|4771|4771|4771|4771|4771|4771|4771|4771|0
1607345440000|2020-12-07 12:50:40|4770.87|4770.87|4770.33|4770.33|4770.87|4770.87|4770.33|4770.33|0
1607345460000|2020-12-07 12:51:00|4770.04|4770.04|4770.07|4770.07|4770.13|4770.13|4769.9|4769.9|0
1607345510000|2020-12-07 12:51:50|4770.02|4770.02|4769.31|4769.31|4770.02|4770.02|4769.31|4769.31|0
1607345530000|2020-12-07 12:52:10|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|0
1607345560000|2020-12-07 12:52:40|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|0
1607345580000|2020-12-07 12:53:00|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|0
1607345590000|2020-12-07 12:53:10|4769.82|4769.82|4769.08|4769.08|4769.82|4769.82|4769.08|4769.08|0
1607345600000|2020-12-07 12:53:20|4769.16|4769.16|4768.84|4768.84|4769.53|4769.53|4768.84|4768.84|0
1607345610000|2020-12-07 12:53:30|4768.9|4768.9|4768.95|4768.95|4768.95|4768.95|4768.84|4768.84|0
1607345620000|2020-12-07 12:53:40|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|0
1607345630000|2020-12-07 12:53:50|4769.2|4769.2|4769.07|4769.07|4769.2|4769.2|4769.07|4769.07|0
1607345640000|2020-12-07 12:54:00|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|4769.13|0
1607345670000|2020-12-07 12:54:30|4768.96|4768.96|4769.25|4769.25|4769.25|4769.25|4768.96|4768.96|0
1607345690000|2020-12-07 12:54:50|4768.78|4768.78|4769.47|4769.47|4769.47|4769.47|4768.78|4768.78|0
1607345700000|2020-12-07 12:55:00|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|0
1607345720000|2020-12-07 12:55:20|4769.09|4769.09|4767.35|4767.35|4769.09|4769.09|4767.35|4767.35|0
1607345750000|2020-12-07 12:55:50|4768.03|4768.03|4768.2|4768.2|4768.2|4768.2|4768.03|4768.03|0
1607345760000|2020-12-07 12:56:00|4768.6|4768.6|4768.6|4768.6|4768.6|4768.6|4768.6|4768.6|0
1607345770000|2020-12-07 12:56:10|4768.52|4768.52|4768.4|4768.4|4768.52|4768.52|4768.4|4768.4|0
1607345780000|2020-12-07 12:56:20|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|0
1607345800000|2020-12-07 12:56:40|4769.32|4769.32|4769.62|4769.62|4769.62|4769.62|4769.32|4769.32|0
1607345830000|2020-12-07 12:57:10|4769.74|4769.74|4769.91|4769.91|4769.91|4769.91|4769.74|4769.74|0
1607345840000|2020-12-07 12:57:20|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|4769.96|0
1607345860000|2020-12-07 12:57:40|4770.1|4770.1|4770.17|4770.17|4770.17|4770.17|4770.04|4770.04|0
1607345880000|2020-12-07 12:58:00|4770.4|4770.4|4770.87|4770.87|4770.87|4770.87|4770.4|4770.4|0
1607345900000|2020-12-07 12:58:20|4770.76|4770.76|4770.64|4770.64|4770.76|4770.76|4770.64|4770.64|0
1607345910000|2020-12-07 12:58:30|4769.96|4769.96|4769.27|4769.27|4769.96|4769.96|4769.27|4769.27|0
1607345970000|2020-12-07 12:59:30|4769.13|4769.13|4768.14|4768.14|4769.13|4769.13|4768.14|4768.14|0
1607345980000|2020-12-07 12:59:40|4768.22|4768.22|4768.39|4768.39|4768.39|4768.39|4768.22|4768.22|0
1607345990000|2020-12-07 12:59:50|4768.65|4768.65|4769.58|4769.58|4769.58|4769.58|4768.65|4768.65|0
1607346000000|2020-12-07 13:00:00|4769.74|4769.74|4769.97|4769.97|4769.97|4769.97|4769.74|4769.74|0
1607346110000|2020-12-07 13:01:50|4769.89|4769.89|4769.89|4769.89|4769.89|4769.89|4769.89|4769.89|0
1607346170000|2020-12-07 13:02:50|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|0
1607346180000|2020-12-07 13:03:00|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|0
1607346210000|2020-12-07 13:03:30|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|4769.09|0
1607346250000|2020-12-07 13:04:10|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|0
1607346260000|2020-12-07 13:04:20|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|0
1607346290000|2020-12-07 13:04:50|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|0
1607346310000|2020-12-07 13:05:10|4768.77|4768.77|4768.77|4768.77|4768.77|4768.77|4768.77|4768.77|0
1607346330000|2020-12-07 13:05:30|4768.5|4768.5|4767.47|4767.47|4768.5|4768.5|4767.47|4767.47|0
1607346340000|2020-12-07 13:05:40|4766.78|4766.78|4765.96|4765.96|4766.78|4766.78|4765.96|4765.96|0
1607346360000|2020-12-07 13:06:00|4765.8|4765.8|4766.96|4766.96|4766.96|4766.96|4765.66|4765.66|0
1607346440000|2020-12-07 13:07:20|4766.84|4766.84|4766.73|4766.73|4766.84|4766.84|4766.73|4766.73|0
1607346480000|2020-12-07 13:08:00|4766.81|4766.81|4766.68|4766.68|4766.81|4766.81|4766.68|4766.68|0
1607346490000|2020-12-07 13:08:10|4766.27|4766.27|4766.54|4766.54|4766.54|4766.54|4766.27|4766.27|0
1607346500000|2020-12-07 13:08:20|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|4767.23|0
1607346530000|2020-12-07 13:08:50|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|4765.85|0
1607346560000|2020-12-07 13:09:20|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|4765.94|0
1607346570000|2020-12-07 13:09:30|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|0
1607346580000|2020-12-07 13:09:40|4767.48|4767.48|4767.48|4767.48|4768.16|4768.16|4767.48|4767.48|0
1607346610000|2020-12-07 13:10:10|4767.61|4767.61|4767.86|4767.86|4767.98|4767.98|4767.61|4767.61|0
1607346620000|2020-12-07 13:10:20|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|4768.72|0
1607346630000|2020-12-07 13:10:30|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|0
1607346640000|2020-12-07 13:10:40|4768.79|4768.79|4768.79|4768.79|4768.79|4768.79|4768.79|4768.79|0
1607346650000|2020-12-07 13:10:50|4768.93|4768.93|4768.76|4768.76|4768.93|4768.93|4768.76|4768.76|0
1607346660000|2020-12-07 13:11:00|4768.46|4768.46|4767.78|4767.78|4768.46|4768.46|4767.78|4767.78|0
1607346680000|2020-12-07 13:11:20|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|4767.09|0
1607346690000|2020-12-07 13:11:30|4767.14|4767.14|4767.14|4767.14|4767.14|4767.14|4767.14|4767.14|0
1607346730000|2020-12-07 13:12:10|4767.01|4767.01|4766.78|4766.78|4767.01|4767.01|4766.78|4766.78|0
1607346770000|2020-12-07 13:12:50|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|0
1607346780000|2020-12-07 13:13:00|4766.78|4766.78|4767.47|4767.47|4767.47|4767.47|4766.78|4766.78|0
1607346790000|2020-12-07 13:13:10|4768.15|4768.15|4768.29|4768.29|4768.29|4768.29|4768.15|4768.15|0
1607346810000|2020-12-07 13:13:30|4767.6|4767.6|4768.29|4768.29|4768.29|4768.29|4767.6|4767.6|0
1607346830000|2020-12-07 13:13:50|4768.2|4768.2|4767.52|4767.52|4768.2|4768.2|4767.52|4767.52|0
1607346850000|2020-12-07 13:14:10|4767.29|4767.29|4767.17|4767.17|4767.29|4767.29|4767.17|4767.17|0
1607346860000|2020-12-07 13:14:20|4766.49|4766.49|4766.43|4766.43|4767.86|4767.86|4766.43|4766.43|0
1607346870000|2020-12-07 13:14:30|4766.59|4766.59|4767.28|4767.28|4767.28|4767.28|4766.59|4766.59|0
1607346880000|2020-12-07 13:14:40|4766.94|4766.94|4767.22|4767.22|4767.22|4767.22|4766.54|4766.54|0
1607346890000|2020-12-07 13:14:50|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|4767.91|0
1607346910000|2020-12-07 13:15:10|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|0
1607346930000|2020-12-07 13:15:30|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|0
1607346990000|2020-12-07 13:16:30|4767.66|4767.66|4767.33|4767.33|4767.66|4767.66|4767.33|4767.33|0
1607347000000|2020-12-07 13:16:40|4767.2|4767.2|4767.2|4767.2|4767.2|4767.2|4767.2|4767.2|0
1607347010000|2020-12-07 13:16:50|4765.69|4765.69|4765.69|4765.69|4765.69|4765.69|4765.69|4765.69|0
1607347020000|2020-12-07 13:17:00|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|4765.45|0
1607347040000|2020-12-07 13:17:20|4765.22|4765.22|4764.61|4764.61|4765.22|4765.22|4764.61|4764.61|0
1607347050000|2020-12-07 13:17:30|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|0
1607347060000|2020-12-07 13:17:40|4763.23|4763.23|4763.69|4763.69|4763.92|4763.92|4763.23|4763.23|0
1607347080000|2020-12-07 13:18:00|4763.29|4763.29|4762.89|4762.89|4763.29|4763.29|4762.89|4762.89|0
1607347130000|2020-12-07 13:18:50|4762.64|4762.64|4762.16|4762.16|4762.64|4762.64|4762.16|4762.16|0
1607347140000|2020-12-07 13:19:00|4762.33|4762.33|4762.35|4762.35|4762.58|4762.58|4762.33|4762.33|0
1607347150000|2020-12-07 13:19:10|4762.29|4762.29|4762.06|4762.06|4762.29|4762.29|4762.06|4762.06|0
1607347160000|2020-12-07 13:19:20|4762|4762|4762|4762|4762|4762|4762|4762|0
1607347170000|2020-12-07 13:19:30|4761.92|4761.92|4761.23|4761.23|4761.92|4761.92|4761.23|4761.23|0
1607347180000|2020-12-07 13:19:40|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|4761.92|0
1607347190000|2020-12-07 13:19:50|4761.84|4761.84|4762.07|4762.07|4762.07|4762.07|4761.84|4761.84|0
1607347230000|2020-12-07 13:20:30|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|0
1607347240000|2020-12-07 13:20:40|4762.04|4762.04|4761.39|4761.39|4762.04|4762.04|4761.39|4761.39|0
1607347260000|2020-12-07 13:21:00|4760.71|4760.71|4760.71|4760.71|4760.71|4760.71|4760.71|4760.71|0
1607347270000|2020-12-07 13:21:10|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|0
1607347290000|2020-12-07 13:21:30|4760.71|4760.71|4760.82|4760.82|4760.82|4760.82|4760.71|4760.71|0
1607347320000|2020-12-07 13:22:00|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|4760.93|0
1607347340000|2020-12-07 13:22:20|4760.44|4760.44|4760.52|4760.52|4760.52|4760.52|4760.44|4760.44|0
1607347360000|2020-12-07 13:22:40|4759.84|4759.84|4759.84|4759.84|4759.84|4759.84|4759.84|4759.84|0
1607347410000|2020-12-07 13:23:30|4760|4760|4760|4760|4760|4760|4760|4760|0
1607347440000|2020-12-07 13:24:00|4759.94|4759.94|4759.94|4759.94|4759.94|4759.94|4759.94|4759.94|0
1607347450000|2020-12-07 13:24:10|4759.89|4759.89|4759.2|4759.2|4759.89|4759.89|4759.2|4759.2|0
1607347460000|2020-12-07 13:24:20|4758.96|4758.96|4758.96|4758.96|4758.96|4758.96|4758.96|4758.96|0
1607347470000|2020-12-07 13:24:30|4758.7|4758.7|4758.43|4758.43|4758.7|4758.7|4758.43|4758.43|0
1607347500000|2020-12-07 13:25:00|4758.27|4758.27|4758.27|4758.27|4758.27|4758.27|4758.27|4758.27|0
1607347510000|2020-12-07 13:25:10|4758.13|4758.13|4758.13|4758.13|4758.13|4758.13|4758.13|4758.13|0
1607347530000|2020-12-07 13:25:30|4758.82|4758.82|4758.74|4758.74|4758.82|4758.82|4758.74|4758.74|0
1607347560000|2020-12-07 13:26:00|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|0
1607347570000|2020-12-07 13:26:10|4759.14|4759.14|4759.27|4759.27|4759.27|4759.27|4759.14|4759.14|0
1607347580000|2020-12-07 13:26:20|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|0
1607347590000|2020-12-07 13:26:30|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|4760.13|0
1607347610000|2020-12-07 13:26:50|4760.36|4760.36|4760.31|4760.31|4760.36|4760.36|4760.31|4760.31|0
1607347620000|2020-12-07 13:27:00|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|4760.07|0
1607347650000|2020-12-07 13:27:30|4759.39|4759.39|4758.53|4758.53|4759.39|4759.39|4758.53|4758.53|0
1607347660000|2020-12-07 13:27:40|4758.4|4758.4|4758.4|4758.4|4758.4|4758.4|4758.4|4758.4|0
1607347670000|2020-12-07 13:27:50|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|4759.09|0
1607347710000|2020-12-07 13:28:30|4759.32|4759.32|4759.07|4759.07|4759.32|4759.32|4759.07|4759.07|0
1607347720000|2020-12-07 13:28:40|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|0
1607347730000|2020-12-07 13:28:50|4758.9|4758.9|4758.9|4758.9|4758.9|4758.9|4758.9|4758.9|0
1607347740000|2020-12-07 13:29:00|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|0
1607347750000|2020-12-07 13:29:10|4758.92|4758.92|4758.92|4758.92|4758.92|4758.92|4758.92|4758.92|0
1607347790000|2020-12-07 13:29:50|4758.69|4758.69|4758.69|4758.69|4758.69|4758.69|4758.69|4758.69|0
1607347800000|2020-12-07 13:30:00|4758.42|4758.42|4757.73|4757.73|4758.42|4758.42|4757.73|4757.73|0
1607347830000|2020-12-07 13:30:30|4757.65|4757.65|4757.57|4757.57|4757.65|4757.65|4757.57|4757.57|0
1607347850000|2020-12-07 13:30:50|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|4757.7|0
1607347860000|2020-12-07 13:31:00|4758.39|4758.39|4758.39|4758.39|4758.39|4758.39|4758.39|4758.39|0
1607347890000|2020-12-07 13:31:30|4758.52|4758.52|4758.52|4758.52|4758.52|4758.52|4758.52|4758.52|0
1607347900000|2020-12-07 13:31:40|4758.79|4758.79|4758.66|4758.66|4758.79|4758.79|4758.66|4758.66|0
1607347920000|2020-12-07 13:32:00|4758.6|4758.6|4758.43|4758.43|4758.6|4758.6|4758.43|4758.43|0
1607347930000|2020-12-07 13:32:10|4758.26|4758.26|4756.88|4756.88|4758.26|4758.26|4756.88|4756.88|0
1607347940000|2020-12-07 13:32:20|4756.19|4756.19|4756.06|4756.06|4756.19|4756.19|4756.06|4756.06|0
1607347960000|2020-12-07 13:32:40|4756.29|4756.29|4756.23|4756.23|4756.29|4756.29|4756.23|4756.23|0
1607347970000|2020-12-07 13:32:50|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|0
1607347990000|2020-12-07 13:33:10|4756.04|4756.04|4755.71|4755.71|4756.04|4756.04|4755.71|4755.71|0
1607348030000|2020-12-07 13:33:50|4755.02|4755.02|4755.02|4755.02|4755.02|4755.02|4755.02|4755.02|0
1607348040000|2020-12-07 13:34:00|4755.25|4755.25|4755.25|4755.25|4755.25|4755.25|4755.25|4755.25|0
1607348070000|2020-12-07 13:34:30|4755.52|4755.52|4755.97|4755.97|4755.97|4755.97|4754.83|4754.83|0
1607348080000|2020-12-07 13:34:40|4756.1|4756.1|4755.43|4755.43|4756.1|4756.1|4755.43|4755.43|0
1607348090000|2020-12-07 13:34:50|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|4755.84|0
1607348100000|2020-12-07 13:35:00|4756.07|4756.07|4754.69|4754.69|4756.07|4756.07|4754.69|4754.69|0
1607348150000|2020-12-07 13:35:50|4754.01|4754.01|4753.32|4753.32|4754.01|4754.01|4753.32|4753.32|0
1607348160000|2020-12-07 13:36:00|4753.26|4753.26|4751.37|4751.37|4753.26|4753.26|4751.37|4751.37|0
1607348170000|2020-12-07 13:36:10|4750.96|4750.96|4751.46|4751.46|4751.46|4751.46|4750.96|4750.96|0
1607348180000|2020-12-07 13:36:20|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|0
1607348190000|2020-12-07 13:36:30|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|4752.09|0
1607348200000|2020-12-07 13:36:40|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|0
1607348270000|2020-12-07 13:37:50|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|4752.67|0
1607348290000|2020-12-07 13:38:10|4752.61|4752.61|4752.38|4752.38|4752.61|4752.61|4752.38|4752.38|0
1607348320000|2020-12-07 13:38:40|4753.1|4753.1|4753.33|4753.33|4753.33|4753.33|4753.1|4753.1|0
1607348330000|2020-12-07 13:38:50|4753.28|4753.28|4753.36|4753.36|4753.36|4753.36|4753.28|4753.28|0
1607348340000|2020-12-07 13:39:00|4752.67|4752.67|4753.36|4753.36|4753.36|4753.36|4752.67|4752.67|0
1607348360000|2020-12-07 13:39:20|4753.42|4753.42|4753.42|4753.42|4753.42|4753.42|4753.42|4753.42|0
1607348380000|2020-12-07 13:39:40|4753.53|4753.53|4753.45|4753.45|4753.53|4753.53|4753.45|4753.45|0
1607348390000|2020-12-07 13:39:50|4753.61|4753.61|4753.67|4753.67|4753.67|4753.67|4753.61|4753.61|0
1607348410000|2020-12-07 13:40:10|4753.94|4753.94|4753.94|4753.94|4753.94|4753.94|4753.94|4753.94|0
1607348420000|2020-12-07 13:40:20|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|4753.8|0
1607348440000|2020-12-07 13:40:40|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|0
1607348450000|2020-12-07 13:40:50|4754.28|4754.28|4754.41|4754.41|4754.41|4754.41|4754.28|4754.28|0
1607348460000|2020-12-07 13:41:00|4754.76|4754.76|4754.76|4754.76|4754.76|4754.76|4754.76|4754.76|0
1607348470000|2020-12-07 13:41:10|4754.64|4754.64|4754.87|4754.87|4754.87|4754.87|4754.64|4754.64|0
1607348480000|2020-12-07 13:41:20|4755.56|4755.56|4755.56|4755.56|4755.56|4755.56|4755.56|4755.56|0
1607348510000|2020-12-07 13:41:50|4754.19|4754.19|4754.13|4754.13|4754.24|4754.24|4754.13|4754.13|0
1607348520000|2020-12-07 13:42:00|4754.42|4754.42|4754.19|4754.19|4754.42|4754.42|4754.19|4754.19|0
1607348530000|2020-12-07 13:42:10|4754.1|4754.1|4754.1|4754.1|4754.1|4754.1|4754.1|4754.1|0
1607348550000|2020-12-07 13:42:30|4753.93|4753.93|4753.94|4753.94|4754.17|4754.17|4753.93|4753.93|0
1607348560000|2020-12-07 13:42:40|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|0
1607348570000|2020-12-07 13:42:50|4754.4|4754.4|4754.54|4754.54|4754.54|4754.54|4754.4|4754.4|0
1607348580000|2020-12-07 13:43:00|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|4754.67|0
1607348590000|2020-12-07 13:43:10|4754.79|4754.79|4754.79|4754.79|4754.79|4754.79|4754.79|4754.79|0
1607348610000|2020-12-07 13:43:30|4754.73|4754.73|4754.73|4754.73|4754.73|4754.73|4754.73|4754.73|0
1607348620000|2020-12-07 13:43:40|4755|4755|4755|4755|4755|4755|4755|4755|0
1607348640000|2020-12-07 13:44:00|4755.24|4755.24|4755.38|4755.38|4755.38|4755.38|4755.24|4755.24|0
1607348660000|2020-12-07 13:44:20|4755.21|4755.21|4755.13|4755.13|4755.21|4755.21|4754.97|4754.97|0
1607348670000|2020-12-07 13:44:30|4754.88|4754.88|4754.67|4754.67|4755.36|4755.36|4753.98|4753.98|0
1607348680000|2020-12-07 13:44:40|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|4753.98|0
1607348700000|2020-12-07 13:45:00|4754.04|4754.04|4754.73|4754.73|4754.73|4754.73|4754.04|4754.04|0
1607348710000|2020-12-07 13:45:10|4754.96|4754.96|4754.96|4754.96|4754.96|4754.96|4754.96|4754.96|0
1607348720000|2020-12-07 13:45:20|4755.09|4755.09|4755.09|4755.09|4755.09|4755.09|4755.09|4755.09|0
1607348780000|2020-12-07 13:46:20|4755.33|4755.33|4755.33|4755.33|4755.33|4755.33|4755.33|4755.33|0
1607348820000|2020-12-07 13:47:00|4756.01|4756.01|4757.86|4757.86|4757.86|4757.86|4756.01|4756.01|0
1607348840000|2020-12-07 13:47:20|4757.59|4757.59|4757.59|4757.59|4757.59|4757.59|4757.59|4757.59|0
1607348860000|2020-12-07 13:47:40|4757.71|4757.71|4757.71|4757.71|4757.71|4757.71|4757.71|4757.71|0
1607348890000|2020-12-07 13:48:10|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|4757.94|0
1607348900000|2020-12-07 13:48:20|4757.71|4757.71|4757.77|4757.77|4757.77|4757.77|4757.71|4757.71|0
1607348910000|2020-12-07 13:48:30|4758.35|4758.35|4758.14|4758.14|4758.42|4758.42|4758.14|4758.14|0
1607348940000|2020-12-07 13:49:00|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|4758.22|0
1607348980000|2020-12-07 13:49:40|4758.49|4758.49|4758.49|4758.49|4758.49|4758.49|4758.49|4758.49|0
1607349010000|2020-12-07 13:50:10|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|0
1607349020000|2020-12-07 13:50:20|4759.46|4759.46|4759.33|4759.33|4759.46|4759.46|4759.33|4759.33|0
1607349030000|2020-12-07 13:50:30|4759.46|4759.46|4759.08|4759.08|4759.46|4759.46|4759.08|4759.08|0
1607349040000|2020-12-07 13:50:40|4759.14|4759.14|4759|4759|4759.14|4759.14|4759|4759|0
1607349050000|2020-12-07 13:50:50|4759.06|4759.06|4759.53|4759.53|4759.53|4759.53|4759.06|4759.06|0
1607349060000|2020-12-07 13:51:00|4759.36|4759.36|4759.42|4759.42|4759.42|4759.42|4759.36|4759.36|0
1607349070000|2020-12-07 13:51:10|4759.48|4759.48|4759.61|4759.61|4759.61|4759.61|4759.48|4759.48|0
1607349100000|2020-12-07 13:51:40|4759.53|4759.53|4759.36|4759.36|4759.53|4759.53|4759.36|4759.36|0
1607349110000|2020-12-07 13:51:50|4759.13|4759.13|4756.59|4756.59|4759.13|4759.13|4756.59|4756.59|0
1607349120000|2020-12-07 13:52:00|4756.47|4756.47|4756.15|4756.15|4756.47|4756.47|4756.15|4756.15|0
1607349130000|2020-12-07 13:52:10|4756.38|4756.38|4756.32|4756.32|4756.38|4756.38|4756.32|4756.32|0
1607349140000|2020-12-07 13:52:20|4756.15|4756.15|4755.88|4755.88|4756.15|4756.15|4755.88|4755.88|0
1607349150000|2020-12-07 13:52:30|4755.71|4755.71|4756.11|4756.11|4756.11|4756.11|4755.71|4755.71|0
1607349160000|2020-12-07 13:52:40|4756.25|4756.25|4756.11|4756.11|4756.25|4756.25|4756.11|4756.11|0
1607349170000|2020-12-07 13:52:50|4756.51|4756.51|4756.51|4756.51|4756.51|4756.51|4756.51|4756.51|0
1607349180000|2020-12-07 13:53:00|4756.43|4756.43|4756.43|4756.43|4756.43|4756.43|4756.2|4756.2|0
1607349200000|2020-12-07 13:53:20|4756.56|4756.56|4756.56|4756.56|4756.56|4756.56|4756.56|4756.56|0
1607349220000|2020-12-07 13:53:40|4756.34|4756.34|4756.16|4756.16|4756.34|4756.34|4756.16|4756.16|0
1607349240000|2020-12-07 13:54:00|4756.08|4756.08|4756.11|4756.11|4756.2|4756.2|4756.08|4756.08|0
1607349250000|2020-12-07 13:54:10|4756.17|4756.17|4756.23|4756.23|4756.23|4756.23|4756.17|4756.17|0
1607349280000|2020-12-07 13:54:40|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|0
1607349290000|2020-12-07 13:54:50|4754.85|4754.85|4754.31|4754.31|4754.85|4754.85|4754.31|4754.31|0
1607349300000|2020-12-07 13:55:00|4753.62|4753.62|4754.12|4754.12|4754.12|4754.12|4753.62|4753.62|0
1607349310000|2020-12-07 13:55:10|4754.44|4754.44|4754.44|4754.44|4754.44|4754.44|4754.44|4754.44|0
1607349330000|2020-12-07 13:55:30|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|0
1607349350000|2020-12-07 13:55:50|4754.64|4754.64|4754.64|4754.64|4754.64|4754.64|4754.64|4754.64|0
1607349360000|2020-12-07 13:56:00|4754.3|4754.3|4754.18|4754.18|4754.3|4754.3|4754.18|4754.18|0
1607349390000|2020-12-07 13:56:30|4753.78|4753.78|4752.85|4752.85|4753.78|4753.78|4752.85|4752.85|0
1607349400000|2020-12-07 13:56:40|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|4752.72|0
1607349420000|2020-12-07 13:57:00|4752.83|4752.83|4752.83|4752.83|4752.83|4752.83|4752.83|4752.83|0
1607349450000|2020-12-07 13:57:30|4752.15|4752.15|4752.28|4752.28|4752.28|4752.28|4752.15|4752.15|0
1607349480000|2020-12-07 13:58:00|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|4752.39|0
1607349490000|2020-12-07 13:58:10|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|0
1607349510000|2020-12-07 13:58:30|4751.75|4751.75|4751.75|4751.75|4751.75|4751.75|4751.75|4751.75|0
1607349520000|2020-12-07 13:58:40|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|4751.67|0
1607349570000|2020-12-07 13:59:30|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|0
1607349600000|2020-12-07 14:00:00|4752|4752|4751.81|4751.81|4752.21|4752.21|4751.81|4751.81|0
1607349610000|2020-12-07 14:00:10|4751.87|4751.87|4751.87|4751.87|4751.87|4751.87|4751.87|4751.87|0
1607349620000|2020-12-07 14:00:20|4751.93|4751.93|4751.93|4751.93|4751.93|4751.93|4751.93|4751.93|0
1607349630000|2020-12-07 14:00:30|4752.06|4752.06|4751.93|4751.93|4752.06|4752.06|4751.93|4751.93|0
1607349670000|2020-12-07 14:01:10|4751.45|4751.45|4751.45|4751.45|4751.45|4751.45|4751.45|4751.45|0
1607349680000|2020-12-07 14:01:20|4751.58|4751.58|4751.71|4751.71|4751.71|4751.71|4751.58|4751.58|0
1607349690000|2020-12-07 14:01:30|4751.77|4751.77|4751.5|4751.5|4751.9|4751.9|4751.5|4751.5|0
1607349700000|2020-12-07 14:01:40|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|4751.56|0
1607349710000|2020-12-07 14:01:50|4751.45|4751.45|4752.13|4752.13|4752.13|4752.13|4751.45|4751.45|0
1607349760000|2020-12-07 14:02:40|4751.9|4751.9|4751.9|4751.9|4751.9|4751.9|4751.9|4751.9|0
1607349810000|2020-12-07 14:03:30|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1607349840000|2020-12-07 14:04:00|4752.4|4752.4|4752.09|4752.09|4752.4|4752.4|4752.09|4752.09|0
1607349850000|2020-12-07 14:04:10|4752.01|4752.01|4751.99|4751.99|4752.01|4752.01|4751.74|4751.74|0
1607349860000|2020-12-07 14:04:20|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|4751.29|0
1607349930000|2020-12-07 14:05:30|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|4751.4|0
1607349970000|2020-12-07 14:06:10|4751.54|4751.54|4751.67|4751.67|4751.67|4751.67|4751.54|4751.54|0
1607349990000|2020-12-07 14:06:30|4752.15|4752.15|4752.97|4752.97|4752.97|4752.97|4752.15|4752.15|0
1607350010000|2020-12-07 14:06:50|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|0
1607350050000|2020-12-07 14:07:30|4752.23|4752.23|4751.9|4751.9|4752.23|4752.23|4751.9|4751.9|0
1607350060000|2020-12-07 14:07:40|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|4752.14|0
1607350070000|2020-12-07 14:07:50|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|0
1607350110000|2020-12-07 14:08:30|4752.46|4752.46|4752.46|4752.46|4752.46|4752.46|4752.46|4752.46|0
1607350150000|2020-12-07 14:09:10|4752.59|4752.59|4752.46|4752.46|4752.59|4752.59|4752.46|4752.46|0
1607350160000|2020-12-07 14:09:20|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|4752.38|0
1607350200000|2020-12-07 14:10:00|4752.29|4752.29|4752.43|4752.43|4752.43|4752.43|4752.29|4752.29|0
1607350230000|2020-12-07 14:10:30|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|0
1607350240000|2020-12-07 14:10:40|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1607350270000|2020-12-07 14:11:10|4752.85|4752.85|4752.85|4752.85|4752.85|4752.85|4752.85|4752.85|0
1607350290000|2020-12-07 14:11:30|4752.97|4752.97|4752.91|4752.91|4752.97|4752.97|4752.91|4752.91|0
1607350310000|2020-12-07 14:11:50|4752.8|4752.8|4752.68|4752.68|4752.8|4752.8|4752.68|4752.68|0
1607350320000|2020-12-07 14:12:00|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1607350330000|2020-12-07 14:12:10|4752.8|4752.8|4752.62|4752.62|4752.8|4752.8|4752.62|4752.62|0
1607350350000|2020-12-07 14:12:30|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|0
1607350390000|2020-12-07 14:13:10|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|4752.62|0
1607350400000|2020-12-07 14:13:20|4752.39|4752.39|4752.01|4752.01|4752.39|4752.39|4752.01|4752.01|0
1607350440000|2020-12-07 14:14:00|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|0
1607350450000|2020-12-07 14:14:10|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|0
1607350470000|2020-12-07 14:14:30|4752.87|4752.87|4753.32|4753.32|4753.32|4753.32|4752.87|4752.87|0
1607350480000|2020-12-07 14:14:40|4753.46|4753.46|4754.28|4754.28|4754.28|4754.28|4753.46|4753.46|0
1607350490000|2020-12-07 14:14:50|4754.34|4754.34|4754.42|4754.42|4754.42|4754.42|4754.34|4754.34|0
1607350510000|2020-12-07 14:15:10|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|0
1607350520000|2020-12-07 14:15:20|4755.04|4755.04|4755.48|4755.48|4755.48|4755.48|4755.04|4755.04|0
1607350530000|2020-12-07 14:15:30|4755.31|4755.31|4755.12|4755.12|4755.31|4755.31|4755.12|4755.12|0
1607350540000|2020-12-07 14:15:40|4754.96|4754.96|4754.96|4754.96|4754.96|4754.96|4754.96|4754.96|0
1607350550000|2020-12-07 14:15:50|4754.27|4754.27|4754.27|4754.27|4754.27|4754.27|4754.14|4754.14|0
1607350560000|2020-12-07 14:16:00|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|0
1607350580000|2020-12-07 14:16:20|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|4754.2|0
1607350590000|2020-12-07 14:16:30|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|0
1607350610000|2020-12-07 14:16:50|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|0
1607350620000|2020-12-07 14:17:00|4754.37|4754.37|4754.21|4754.21|4754.37|4754.37|4754.1|4754.1|0
1607350640000|2020-12-07 14:17:20|4754.27|4754.27|4754|4754|4754.27|4754.27|4754|4754|0
1607350650000|2020-12-07 14:17:30|4753.87|4753.87|4751.01|4751.01|4753.87|4753.87|4751.01|4751.01|0
1607350660000|2020-12-07 14:17:40|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|4750.95|0
1607350700000|2020-12-07 14:18:20|4751.08|4751.08|4751.77|4751.77|4751.77|4751.77|4751.08|4751.08|0
1607350760000|2020-12-07 14:19:20|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|0
1607350770000|2020-12-07 14:19:30|4751.74|4751.74|4751.39|4751.39|4751.74|4751.74|4751.39|4751.39|0
1607350790000|2020-12-07 14:19:50|4750.7|4750.7|4750.7|4750.7|4750.7|4750.7|4749.33|4749.33|0
1607350810000|2020-12-07 14:20:10|4750.01|4750.01|4749.48|4749.48|4750.01|4750.01|4749.48|4749.48|0
1607350860000|2020-12-07 14:21:00|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|4749.54|0
1607350880000|2020-12-07 14:21:20|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|4749.67|0
1607350910000|2020-12-07 14:21:50|4749.5|4749.5|4749.44|4749.44|4749.5|4749.5|4749.44|4749.44|0
1607350940000|2020-12-07 14:22:20|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|4749.38|0
1607351020000|2020-12-07 14:23:40|4749.3|4749.3|4748.6|4748.6|4749.3|4749.3|4748.6|4748.6|0
1607351030000|2020-12-07 14:23:50|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|0
1607351040000|2020-12-07 14:24:00|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.29|4749.29|0
1607351050000|2020-12-07 14:24:10|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1607351060000|2020-12-07 14:24:20|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|0
1607351070000|2020-12-07 14:24:30|4749.72|4749.72|4749.67|4749.67|4749.72|4749.72|4749.67|4749.67|0
1607351090000|2020-12-07 14:24:50|4749.53|4749.53|4749.26|4749.26|4749.53|4749.53|4749.26|4749.26|0
1607351140000|2020-12-07 14:25:40|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|0
1607351150000|2020-12-07 14:25:50|4748.26|4748.26|4748.04|4748.04|4748.26|4748.26|4748.04|4748.04|0
1607351180000|2020-12-07 14:26:20|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|4748.13|0
1607351190000|2020-12-07 14:26:30|4749.93|4749.93|4749.48|4749.48|4750.17|4750.17|4749.48|4749.48|0
1607351210000|2020-12-07 14:26:50|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|0
1607351290000|2020-12-07 14:28:10|4749.98|4749.98|4752.38|4752.38|4752.38|4752.38|4749.98|4749.98|0
1607351310000|2020-12-07 14:28:30|4752.44|4752.44|4752.44|4752.44|4752.44|4752.44|4752.44|4752.44|0
1607351320000|2020-12-07 14:28:40|4752.52|4752.52|4752.82|4752.82|4752.82|4752.82|4752.52|4752.52|0
1607351330000|2020-12-07 14:28:50|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|4752.94|0
1607351360000|2020-12-07 14:29:20|4752.25|4752.25|4752.25|4752.25|4752.25|4752.25|4752.25|4752.25|0
1607351390000|2020-12-07 14:29:50|4752.19|4752.19|4752.19|4752.19|4752.19|4752.19|4752.19|4752.19|0
1607351400000|2020-12-07 14:30:00|4752.88|4752.88|4752.63|4752.63|4752.88|4752.88|4752.03|4752.03|0
1607351410000|2020-12-07 14:30:10|4754.01|4754.01|4752.65|4752.65|4754.14|4754.14|4752.65|4752.65|0
1607351420000|2020-12-07 14:30:20|4752.82|4752.82|4752.77|4752.77|4752.82|4752.82|4752.77|4752.77|0
1607351460000|2020-12-07 14:31:00|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|4752.65|0
1607351470000|2020-12-07 14:31:10|4753.03|4753.03|4753.2|4753.2|4753.2|4753.2|4753.03|4753.03|0
1607351490000|2020-12-07 14:31:30|4753.33|4753.33|4753.06|4753.06|4753.33|4753.33|4753.06|4753.06|0
1607351500000|2020-12-07 14:31:40|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|0
1607351510000|2020-12-07 14:31:50|4753.83|4753.83|4753.89|4753.89|4753.89|4753.89|4753.83|4753.83|0
1607351520000|2020-12-07 14:32:00|4753.83|4753.83|4754.17|4754.17|4754.25|4754.25|4753.83|4753.83|0
1607351530000|2020-12-07 14:32:10|4754.42|4754.42|4756.29|4756.29|4756.29|4756.29|4754.42|4754.42|0
1607351540000|2020-12-07 14:32:20|4756.83|4756.83|4756.93|4756.93|4756.93|4756.93|4756.6|4756.6|0
1607351550000|2020-12-07 14:32:30|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|4757.61|0
1607351560000|2020-12-07 14:32:40|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|4757.53|0
1607351570000|2020-12-07 14:32:50|4757.45|4757.45|4757.45|4757.45|4757.45|4757.45|4757.45|4757.45|0
1607351580000|2020-12-07 14:33:00|4758.14|4758.14|4760.05|4760.05|4760.05|4760.05|4758.14|4758.14|0
1607351600000|2020-12-07 14:33:20|4760.23|4760.23|4760.42|4760.42|4760.42|4760.42|4760.23|4760.23|0
1607351610000|2020-12-07 14:33:30|4760.5|4760.5|4760.61|4760.61|4760.61|4760.61|4760.5|4760.5|0
1607351620000|2020-12-07 14:33:40|4761.42|4761.42|4762.77|4762.77|4762.77|4762.77|4760.81|4760.81|0
1607351630000|2020-12-07 14:33:50|4763.04|4763.04|4763.12|4763.12|4763.12|4763.12|4762.91|4762.91|0
1607351640000|2020-12-07 14:34:00|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|0
1607351650000|2020-12-07 14:34:10|4762.77|4762.77|4763.03|4763.03|4763.03|4763.03|4762.77|4762.77|0
1607351670000|2020-12-07 14:34:30|4763.17|4763.17|4762.34|4762.34|4763.53|4763.53|4762.34|4762.34|0
1607351680000|2020-12-07 14:34:40|4762.23|4762.23|4762.23|4762.23|4762.23|4762.23|4762.23|4762.23|0
1607351690000|2020-12-07 14:34:50|4762.17|4762.17|4762.04|4762.04|4762.17|4762.17|4762.04|4762.04|0
1607351700000|2020-12-07 14:35:00|4762.17|4762.17|4761.83|4761.83|4762.17|4762.17|4761.7|4761.7|0
1607351740000|2020-12-07 14:35:40|4761.89|4761.89|4761.77|4761.77|4761.89|4761.89|4761.77|4761.77|0
1607351750000|2020-12-07 14:35:50|4761.91|4761.91|4762.17|4762.17|4762.17|4762.17|4761.91|4761.91|0
1607351760000|2020-12-07 14:36:00|4762.44|4762.44|4761.93|4761.93|4762.44|4762.44|4761.93|4761.93|0
1607351770000|2020-12-07 14:36:10|4761.79|4761.79|4760.97|4760.97|4761.79|4761.79|4760.97|4760.97|0
1607351780000|2020-12-07 14:36:20|4760.39|4760.39|4760.15|4760.15|4760.39|4760.39|4760.15|4760.15|0
1607351790000|2020-12-07 14:36:30|4758.78|4758.78|4758.49|4758.49|4758.78|4758.78|4758.49|4758.49|0
1607351800000|2020-12-07 14:36:40|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|0
1607351810000|2020-12-07 14:36:50|4758.78|4758.78|4759.18|4759.18|4759.18|4759.18|4758.78|4758.78|0
1607351820000|2020-12-07 14:37:00|4759.24|4759.24|4759.24|4759.24|4759.24|4759.24|4759.24|4759.24|0
1607351840000|2020-12-07 14:37:20|4759.47|4759.47|4759.2|4759.2|4759.47|4759.47|4759.2|4759.2|0
1607351860000|2020-12-07 14:37:40|4758.62|4758.62|4758.22|4758.22|4758.62|4758.62|4758.22|4758.22|0
1607351870000|2020-12-07 14:37:50|4758.28|4758.28|4756.74|4756.74|4758.28|4758.28|4756.74|4756.74|0
1607351890000|2020-12-07 14:38:10|4756.51|4756.51|4756.51|4756.51|4756.51|4756.51|4756.51|4756.51|0
1607351900000|2020-12-07 14:38:20|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|4756.77|0
1607351930000|2020-12-07 14:38:50|4756.91|4756.91|4757.31|4757.31|4757.31|4757.31|4756.91|4756.91|0
1607351940000|2020-12-07 14:39:00|4757.44|4757.44|4756.91|4756.91|4757.44|4757.44|4756.91|4756.91|0
1607351960000|2020-12-07 14:39:20|4756.85|4756.85|4756.85|4756.85|4756.85|4756.85|4756.85|4756.85|0
1607351970000|2020-12-07 14:39:30|4756.74|4756.74|4757.42|4757.42|4757.42|4757.42|4756.74|4756.74|0
1607351980000|2020-12-07 14:39:40|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|4757.25|0
1607351990000|2020-12-07 14:39:50|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|4757.48|0
1607352000000|2020-12-07 14:40:00|4757.89|4757.89|4757.83|4757.83|4757.89|4757.89|4757.83|4757.83|0
1607352010000|2020-12-07 14:40:10|4758.52|4758.52|4759.19|4759.19|4759.19|4759.19|4758.52|4758.52|0
1607352020000|2020-12-07 14:40:20|4759.25|4759.25|4759.5|4759.5|4759.5|4759.5|4759.25|4759.25|0
1607352050000|2020-12-07 14:40:50|4758.82|4758.82|4758.12|4758.12|4758.82|4758.82|4758.12|4758.12|0
1607352060000|2020-12-07 14:41:00|4758.04|4758.04|4757.95|4757.95|4758.04|4758.04|4757.95|4757.95|0
1607352070000|2020-12-07 14:41:10|4757.87|4757.87|4757.01|4757.01|4757.98|4757.98|4756.61|4756.61|0
1607352080000|2020-12-07 14:41:20|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|4757.26|0
1607352090000|2020-12-07 14:41:30|4756.86|4756.86|4757.54|4757.54|4757.54|4757.54|4756.86|4756.86|0
1607352100000|2020-12-07 14:41:40|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|0
1607352110000|2020-12-07 14:41:50|4756.74|4756.74|4756.74|4756.74|4756.74|4756.74|4756.74|4756.74|0
1607352120000|2020-12-07 14:42:00|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|4757.43|0
1607352130000|2020-12-07 14:42:10|4757.54|4757.54|4757.06|4757.06|4757.54|4757.54|4756.8|4756.8|0
1607352140000|2020-12-07 14:42:20|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|0
1607352150000|2020-12-07 14:42:30|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|4756.61|0
1607352160000|2020-12-07 14:42:40|4756.67|4756.67|4756.84|4756.84|4756.84|4756.84|4756.67|4756.67|0
1607352170000|2020-12-07 14:42:50|4756.97|4756.97|4756.95|4756.95|4757.14|4757.14|4756.81|4756.81|0
1607352180000|2020-12-07 14:43:00|4757.01|4757.01|4755.1|4755.1|4757.14|4757.14|4755.1|4755.1|0
1607352190000|2020-12-07 14:43:10|4755.04|4755.04|4755.06|4755.06|4755.12|4755.12|4755.04|4755.04|0
1607352200000|2020-12-07 14:43:20|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|0
1607352210000|2020-12-07 14:43:30|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|0
1607352220000|2020-12-07 14:43:40|4755.55|4755.55|4756.36|4756.36|4756.69|4756.69|4755.55|4755.55|0
1607352250000|2020-12-07 14:44:10|4757.05|4757.05|4757.11|4757.11|4757.11|4757.11|4757.05|4757.05|0
1607352260000|2020-12-07 14:44:20|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|0
1607352270000|2020-12-07 14:44:30|4756.92|4756.92|4757.18|4757.18|4757.18|4757.18|4756.92|4756.92|0
1607352280000|2020-12-07 14:44:40|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|0
1607352290000|2020-12-07 14:44:50|4756.98|4756.98|4756.71|4756.71|4756.98|4756.98|4756.71|4756.71|0
1607352300000|2020-12-07 14:45:00|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|4755.96|0
1607352310000|2020-12-07 14:45:10|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|0
1607352320000|2020-12-07 14:45:20|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|4756.36|0
1607352330000|2020-12-07 14:45:30|4756.5|4756.5|4756.63|4756.63|4756.63|4756.63|4756.5|4756.5|0
1607352340000|2020-12-07 14:45:40|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|0
1607352350000|2020-12-07 14:45:50|4756.68|4756.68|4756.97|4756.97|4756.97|4756.97|4756.28|4756.28|0
1607352360000|2020-12-07 14:46:00|4756.28|4756.28|4756.22|4756.22|4756.34|4756.34|4756.22|4756.22|0
1607352370000|2020-12-07 14:46:10|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|0
1607352390000|2020-12-07 14:46:30|4756.57|4756.57|4756.56|4756.56|4756.69|4756.69|4756.56|4756.56|0
1607352400000|2020-12-07 14:46:40|4756.39|4756.39|4754.99|4754.99|4756.39|4756.39|4754.99|4754.99|0
1607352430000|2020-12-07 14:47:10|4755.1|4755.1|4755.1|4755.1|4755.1|4755.1|4755.1|4755.1|0
1607352450000|2020-12-07 14:47:30|4754.43|4754.43|4754.55|4754.55|4754.55|4754.55|4754.43|4754.43|0
1607352460000|2020-12-07 14:47:40|4754.41|4754.41|4754.41|4754.41|4754.41|4754.41|4754.41|4754.41|0
1607352470000|2020-12-07 14:47:50|4754.68|4754.68|4755.37|4755.37|4755.37|4755.37|4754.68|4754.68|0
1607352480000|2020-12-07 14:48:00|4755.64|4755.64|4755.64|4755.64|4755.64|4755.64|4755.64|4755.64|0
1607352490000|2020-12-07 14:48:10|4755.5|4755.5|4754.97|4754.97|4755.5|4755.5|4754.97|4754.97|0
1607352520000|2020-12-07 14:48:40|4755.65|4755.65|4755.44|4755.44|4755.65|4755.65|4755.44|4755.44|0
1607352570000|2020-12-07 14:49:30|4755.31|4755.31|4755.57|4755.57|4755.57|4755.57|4755.31|4755.31|0
1607352580000|2020-12-07 14:49:40|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|4755.44|0
1607352590000|2020-12-07 14:49:50|4754.75|4754.75|4754.67|4754.67|4754.83|4754.83|4754.67|4754.67|0
1607352600000|2020-12-07 14:50:00|4754.9|4754.9|4754.9|4754.9|4754.9|4754.9|4754.9|4754.9|0
1607352610000|2020-12-07 14:50:10|4754.63|4754.63|4754.1|4754.1|4754.63|4754.63|4754.1|4754.1|0
1607352620000|2020-12-07 14:50:20|4754.79|4754.79|4754.15|4754.15|4754.79|4754.79|4754.15|4754.15|0
1607352630000|2020-12-07 14:50:30|4754.02|4754.02|4752.54|4752.54|4754.02|4754.02|4752.28|4752.28|0
1607352640000|2020-12-07 14:50:40|4752.68|4752.68|4752.46|4752.46|4752.95|4752.95|4752.46|4752.46|0
1607352650000|2020-12-07 14:50:50|4752.3|4752.3|4752.38|4752.38|4752.38|4752.38|4752.3|4752.3|0
1607352660000|2020-12-07 14:51:00|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|0
1607352670000|2020-12-07 14:51:10|4752.78|4752.78|4753.95|4753.95|4753.95|4753.95|4752.78|4752.78|0
1607352680000|2020-12-07 14:51:20|4754.22|4754.22|4754.22|4754.22|4754.22|4754.22|4754.09|4754.09|0
1607352720000|2020-12-07 14:52:00|4753.82|4753.82|4753.9|4753.9|4753.9|4753.9|4753.82|4753.82|0
1607352730000|2020-12-07 14:52:10|4753.98|4753.98|4753.63|4753.63|4753.98|4753.98|4753.57|4753.57|0
1607352740000|2020-12-07 14:52:20|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|0
1607352750000|2020-12-07 14:52:30|4753.17|4753.17|4753.17|4753.17|4753.17|4753.17|4753.17|4753.17|0
1607352760000|2020-12-07 14:52:40|4753.23|4753.23|4753.35|4753.35|4753.35|4753.35|4753.23|4753.23|0
1607352770000|2020-12-07 14:52:50|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|4754.03|0
1607352780000|2020-12-07 14:53:00|4754.12|4754.12|4754.12|4754.12|4754.12|4754.12|4754.12|4754.12|0
1607352790000|2020-12-07 14:53:10|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|0
1607352800000|2020-12-07 14:53:20|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|4754.65|0
1607352810000|2020-12-07 14:53:30|4754.38|4754.38|4754.09|4754.09|4754.38|4754.38|4753.64|4753.64|0
1607352820000|2020-12-07 14:53:40|4754.03|4754.03|4754.09|4754.09|4754.25|4754.25|4754.03|4754.03|0
1607352830000|2020-12-07 14:53:50|4753.95|4753.95|4753.65|4753.65|4753.95|4753.95|4753.65|4753.65|0
1607352850000|2020-12-07 14:54:10|4753.74|4753.74|4758.25|4758.25|4758.25|4758.25|4753.74|4753.74|0
1607352860000|2020-12-07 14:54:20|4759.21|4759.21|4759.89|4759.89|4759.89|4759.89|4759.21|4759.21|0
1607352870000|2020-12-07 14:54:30|4760.03|4760.03|4761.01|4761.01|4761.01|4761.01|4760.03|4760.03|0
1607352880000|2020-12-07 14:54:40|4761.48|4761.48|4762.17|4762.17|4762.17|4762.17|4761.48|4761.48|0
1607352890000|2020-12-07 14:54:50|4762.03|4762.03|4762.17|4762.17|4762.17|4762.17|4761.9|4761.9|0
1607352900000|2020-12-07 14:55:00|4762.25|4762.25|4762.77|4762.77|4762.94|4762.94|4762.25|4762.25|0
1607352920000|2020-12-07 14:55:20|4764.15|4764.15|4764.28|4764.28|4764.28|4764.28|4764.15|4764.15|0
1607352930000|2020-12-07 14:55:30|4764.15|4764.15|4764.15|4764.15|4764.15|4764.15|4764.15|4764.15|0
1607352950000|2020-12-07 14:55:50|4763.46|4763.46|4763.46|4763.46|4763.46|4763.46|4763.46|4763.46|0
1607352960000|2020-12-07 14:56:00|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|4763.59|0
1607352980000|2020-12-07 14:56:20|4764.28|4764.28|4765.03|4765.03|4765.17|4765.17|4764.28|4764.28|0
1607352990000|2020-12-07 14:56:30|4765.12|4765.12|4765.99|4765.99|4765.99|4765.99|4765.12|4765.12|0
1607353000000|2020-12-07 14:56:40|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|0
1607353010000|2020-12-07 14:56:50|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|0
1607353030000|2020-12-07 14:57:10|4766.34|4766.34|4766.47|4766.47|4766.47|4766.47|4766.34|4766.34|0
1607353050000|2020-12-07 14:57:30|4767.85|4767.85|4769.37|4769.37|4769.37|4769.37|4767.85|4767.85|0
1607353070000|2020-12-07 14:57:50|4769.64|4769.64|4769.51|4769.51|4769.64|4769.64|4769.51|4769.51|0
1607353090000|2020-12-07 14:58:10|4770.19|4770.19|4770.8|4770.8|4771.05|4771.05|4770.19|4770.19|0
1607353100000|2020-12-07 14:58:20|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|0
1607353110000|2020-12-07 14:58:30|4771.2|4771.2|4771.97|4771.97|4772|4772|4771.2|4771.2|0
1607353120000|2020-12-07 14:58:40|4771.88|4771.88|4771.94|4771.94|4771.94|4771.94|4771.88|4771.88|0
1607353130000|2020-12-07 14:58:50|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|4771.86|0
1607353140000|2020-12-07 14:59:00|4772.13|4772.13|4771.96|4771.96|4772.13|4772.13|4771.96|4771.96|0
1607353150000|2020-12-07 14:59:10|4771.73|4771.73|4771.88|4771.88|4771.96|4771.96|4771.73|4771.73|0
1607353160000|2020-12-07 14:59:20|4771.94|4771.94|4771.85|4771.85|4771.94|4771.94|4771.85|4771.85|0
1607353180000|2020-12-07 14:59:40|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|0
1607353190000|2020-12-07 14:59:50|4773.34|4773.34|4773.43|4773.43|4773.51|4773.51|4773.34|4773.34|0
1607353200000|2020-12-07 15:00:00|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|0
1607353210000|2020-12-07 15:00:10|4772.87|4772.87|4772.9|4772.9|4772.9|4772.9|4772.57|4772.57|0
1607353220000|2020-12-07 15:00:20|4772.99|4772.99|4773.22|4773.22|4773.22|4773.22|4772.99|4772.99|0
1607353230000|2020-12-07 15:00:30|4773.33|4773.33|4773.33|4773.33|4773.33|4773.33|4773.33|4773.33|0
1607353240000|2020-12-07 15:00:40|4773.28|4773.28|4773.77|4773.77|4773.91|4773.91|4773.28|4773.28|0
1607353250000|2020-12-07 15:00:50|4773.83|4773.83|4774.52|4774.52|4774.52|4774.52|4773.83|4773.83|0
1607353260000|2020-12-07 15:01:00|4774.4|4774.4|4774.54|4774.54|4774.54|4774.54|4774.4|4774.4|0
1607353270000|2020-12-07 15:01:10|4774.48|4774.48|4774.61|4774.61|4774.61|4774.61|4774.48|4774.48|0
1607353280000|2020-12-07 15:01:20|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|4774.88|0
1607353290000|2020-12-07 15:01:30|4774.77|4774.77|4774.54|4774.54|4774.77|4774.77|4774.54|4774.54|0
1607353300000|2020-12-07 15:01:40|4774.77|4774.77|4776.73|4776.73|4776.86|4776.86|4774.77|4774.77|0
1607353310000|2020-12-07 15:01:50|4777.42|4777.42|4777.36|4777.36|4777.42|4777.42|4777.36|4777.36|0
1607353330000|2020-12-07 15:02:10|4777.49|4777.49|4776.86|4776.86|4777.49|4777.49|4776.86|4776.86|0
1607353350000|2020-12-07 15:02:30|4776.74|4776.74|4776.6|4776.6|4776.74|4776.74|4776.6|4776.6|0
1607353380000|2020-12-07 15:03:00|4775.68|4775.68|4774.31|4774.31|4775.68|4775.68|4774.04|4774.04|0
1607353390000|2020-12-07 15:03:10|4775|4775|4774.88|4774.88|4775|4775|4774.88|4774.88|0
1607353410000|2020-12-07 15:03:30|4773.51|4773.51|4773.51|4773.51|4773.59|4773.59|4773.42|4773.42|0
1607353420000|2020-12-07 15:03:40|4773.45|4773.45|4773.86|4773.86|4774|4774|4773.31|4773.31|0
1607353430000|2020-12-07 15:03:50|4774|4774|4774|4774|4774|4774|4774|4774|0
1607353440000|2020-12-07 15:04:00|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|0
1607353450000|2020-12-07 15:04:10|4774|4774|4774|4774|4774|4774|4774|4774|0
1607353460000|2020-12-07 15:04:20|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|4774.11|0
1607353470000|2020-12-07 15:04:30|4774.34|4774.34|4772.62|4772.62|4774.34|4774.34|4772.62|4772.62|0
1607353480000|2020-12-07 15:04:40|4772.5|4772.5|4772.75|4772.75|4772.75|4772.75|4772.5|4772.5|0
1607353490000|2020-12-07 15:04:50|4772.88|4772.88|4772.96|4772.96|4772.96|4772.96|4772.88|4772.88|0
1607353500000|2020-12-07 15:05:00|4772.91|4772.91|4769.47|4769.47|4772.91|4772.91|4769.47|4769.47|0
1607353510000|2020-12-07 15:05:10|4770.16|4770.16|4770.02|4770.02|4770.16|4770.16|4770.02|4770.02|0
1607353530000|2020-12-07 15:05:30|4769.79|4769.79|4770.26|4770.26|4770.4|4770.4|4769.71|4769.71|0
1607353540000|2020-12-07 15:05:40|4770.32|4770.32|4767.69|4767.69|4770.32|4770.32|4767.69|4767.69|0
1607353550000|2020-12-07 15:05:50|4767.61|4767.61|4767.61|4767.61|4767.61|4767.61|4767.61|4767.61|0
1607353560000|2020-12-07 15:06:00|4767.48|4767.48|4766.79|4766.79|4767.48|4767.48|4766.71|4766.71|0
1607353570000|2020-12-07 15:06:10|4765.42|4765.42|4765.53|4765.53|4765.53|4765.53|4765.42|4765.42|0
1607353580000|2020-12-07 15:06:20|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|0
1607353590000|2020-12-07 15:06:30|4765.7|4765.7|4765.92|4765.92|4765.92|4765.92|4765.7|4765.7|0
1607353600000|2020-12-07 15:06:40|4765.79|4765.79|4765.79|4765.79|4765.79|4765.79|4765.79|4765.79|0
1607353610000|2020-12-07 15:06:50|4766.47|4766.47|4766.59|4766.59|4766.59|4766.59|4766.47|4766.47|0
1607353620000|2020-12-07 15:07:00|4766.64|4766.64|4769.7|4769.7|4769.7|4769.7|4766.64|4766.64|0
1607353630000|2020-12-07 15:07:10|4770.1|4770.1|4770.31|4770.31|4770.37|4770.37|4770.1|4770.1|0
1607353640000|2020-12-07 15:07:20|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1607353670000|2020-12-07 15:07:50|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|0
1607353680000|2020-12-07 15:08:00|4770.54|4770.54|4770.54|4770.54|4770.54|4770.54|4770.54|4770.54|0
1607353700000|2020-12-07 15:08:20|4770.46|4770.46|4770.46|4770.46|4770.63|4770.63|4770.3|4770.3|0
1607353720000|2020-12-07 15:08:40|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|4770.4|0
1607353730000|2020-12-07 15:08:50|4770.52|4770.52|4770.46|4770.46|4770.52|4770.52|4770.46|4770.46|0
1607353750000|2020-12-07 15:09:10|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1607353760000|2020-12-07 15:09:20|4769.61|4769.61|4769.69|4769.69|4769.69|4769.69|4769.61|4769.61|0
1607353770000|2020-12-07 15:09:30|4769.29|4769.29|4768.66|4768.66|4769.29|4769.29|4768.66|4768.66|0
1607353790000|2020-12-07 15:09:50|4768.12|4768.12|4767.99|4767.99|4768.12|4768.12|4767.99|4767.99|0
1607353800000|2020-12-07 15:10:00|4768.26|4768.26|4767.63|4767.63|4768.26|4768.26|4767.57|4767.57|0
1607353820000|2020-12-07 15:10:20|4767.68|4767.68|4769.19|4769.19|4769.33|4769.33|4767.36|4767.36|0
1607353840000|2020-12-07 15:10:40|4768.93|4768.93|4769.09|4769.09|4769.09|4769.09|4768.93|4768.93|0
1607353850000|2020-12-07 15:10:50|4769.17|4769.17|4770.14|4770.14|4770.14|4770.14|4769.17|4769.17|0
1607353860000|2020-12-07 15:11:00|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|4771.52|0
1607353870000|2020-12-07 15:11:10|4771.65|4771.65|4770.91|4770.91|4771.65|4771.65|4770.91|4770.91|0
1607353880000|2020-12-07 15:11:20|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|4771.02|0
1607353890000|2020-12-07 15:11:30|4771.1|4771.1|4770.67|4770.67|4771.1|4771.1|4770.67|4770.67|0
1607353900000|2020-12-07 15:11:40|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|4769.99|0
1607353910000|2020-12-07 15:11:50|4769.85|4769.85|4769.99|4769.99|4769.99|4769.99|4769.85|4769.85|0
1607353920000|2020-12-07 15:12:00|4770.04|4770.04|4770.18|4770.18|4770.18|4770.18|4770.04|4770.04|0
1607353950000|2020-12-07 15:12:30|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|0
1607353970000|2020-12-07 15:12:50|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|4770.07|0
1607353980000|2020-12-07 15:13:00|4769.99|4769.99|4769.69|4769.69|4770.07|4770.07|4769.69|4769.69|0
1607353990000|2020-12-07 15:13:10|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1607354000000|2020-12-07 15:13:20|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|4769.85|0
1607354020000|2020-12-07 15:13:40|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|0
1607354030000|2020-12-07 15:13:50|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|0
1607354040000|2020-12-07 15:14:00|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|0
1607354050000|2020-12-07 15:14:10|4770.38|4770.38|4769.61|4769.61|4770.38|4770.38|4769.61|4769.61|0
1607354060000|2020-12-07 15:14:20|4769.34|4769.34|4769.39|4769.39|4769.47|4769.47|4769.31|4769.31|0
1607354070000|2020-12-07 15:14:30|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|4769.52|0
1607354080000|2020-12-07 15:14:40|4769.61|4769.61|4769.61|4769.61|4770.29|4770.29|4769.61|4769.61|0
1607354100000|2020-12-07 15:15:00|4769.49|4769.49|4769.62|4769.62|4769.62|4769.62|4769.49|4769.49|0
1607354110000|2020-12-07 15:15:10|4769.76|4769.76|4770.68|4770.68|4770.68|4770.68|4769.76|4769.76|0
1607354120000|2020-12-07 15:15:20|4771.37|4771.37|4770.33|4770.33|4771.37|4771.37|4770.33|4770.33|0
1607354130000|2020-12-07 15:15:30|4769.64|4769.64|4769.78|4769.78|4769.78|4769.78|4769.64|4769.64|0
1607354150000|2020-12-07 15:15:50|4769.72|4769.72|4769.72|4769.72|4769.72|4769.72|4769.03|4769.03|0
1607354160000|2020-12-07 15:16:00|4769.22|4769.22|4766.77|4766.77|4769.22|4769.22|4766.77|4766.77|0
1607354180000|2020-12-07 15:16:20|4766.51|4766.51|4766.34|4766.34|4766.51|4766.51|4766.34|4766.34|0
1607354190000|2020-12-07 15:16:30|4766.48|4766.48|4766.61|4766.61|4766.61|4766.61|4766.48|4766.48|0
1607354200000|2020-12-07 15:16:40|4766.69|4766.69|4767.07|4767.07|4767.07|4767.07|4766.69|4766.69|0
1607354220000|2020-12-07 15:17:00|4766.96|4766.96|4767.09|4767.09|4767.09|4767.09|4766.96|4766.96|0
1607354230000|2020-12-07 15:17:10|4767.78|4767.78|4768.63|4768.63|4768.63|4768.63|4767.78|4767.78|0
1607354240000|2020-12-07 15:17:20|4767.94|4767.94|4768.21|4768.21|4768.21|4768.21|4767.94|4767.94|0
1607354250000|2020-12-07 15:17:30|4768.08|4768.08|4767.94|4767.94|4768.08|4768.08|4767.94|4767.94|0
1607354260000|2020-12-07 15:17:40|4769.32|4769.32|4769.32|4769.32|4769.32|4769.32|4769.32|4769.32|0
1607354270000|2020-12-07 15:17:50|4769.49|4769.49|4768.8|4768.8|4769.49|4769.49|4768.8|4768.8|0
1607354280000|2020-12-07 15:18:00|4769.49|4769.49|4769.72|4769.72|4769.72|4769.72|4769.49|4769.49|0
1607354290000|2020-12-07 15:18:10|4769.67|4769.67|4769.61|4769.61|4769.67|4769.67|4769.61|4769.61|0
1607354300000|2020-12-07 15:18:20|4770.3|4770.3|4770.57|4770.57|4770.57|4770.57|4770.3|4770.3|0
1607354310000|2020-12-07 15:18:30|4770.51|4770.51|4770.45|4770.45|4770.51|4770.51|4770.45|4770.45|0
1607354320000|2020-12-07 15:18:40|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|4770.72|0
1607354330000|2020-12-07 15:18:50|4770.95|4770.95|4772.12|4772.12|4772.12|4772.12|4770.95|4770.95|0
1607354350000|2020-12-07 15:19:10|4772.81|4772.81|4770.14|4770.14|4772.81|4772.81|4770.14|4770.14|0
1607354360000|2020-12-07 15:19:20|4769.91|4769.91|4769.91|4769.91|4769.91|4769.91|4769.91|4769.91|0
1607354400000|2020-12-07 15:20:00|4770.04|4770.04|4769.88|4769.88|4770.04|4770.04|4769.88|4769.88|0
1607354410000|2020-12-07 15:20:10|4769.96|4769.96|4770.04|4770.04|4770.2|4770.2|4769.96|4769.96|0
1607354420000|2020-12-07 15:20:20|4769.78|4769.78|4769.78|4769.78|4769.78|4769.78|4769.78|4769.78|0
1607354430000|2020-12-07 15:20:30|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|4769.69|0
1607354440000|2020-12-07 15:20:40|4769.01|4769.01|4768.32|4768.32|4769.01|4769.01|4768.32|4768.32|0
1607354450000|2020-12-07 15:20:50|4768.05|4768.05|4767.89|4767.89|4768.05|4768.05|4767.36|4767.36|0
1607354460000|2020-12-07 15:21:00|4768|4768|4768|4768|4768|4768|4768|4768|0
1607354490000|2020-12-07 15:21:30|4768.06|4768.06|4767.18|4767.18|4768.06|4768.06|4767.18|4767.18|0
1607354500000|2020-12-07 15:21:40|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|0
1607354510000|2020-12-07 15:21:50|4766.96|4766.96|4766.96|4766.96|4766.96|4766.96|4766.96|4766.96|0
1607354520000|2020-12-07 15:22:00|4766.87|4766.87|4765.5|4765.5|4766.87|4766.87|4765.5|4765.5|0
1607354530000|2020-12-07 15:22:10|4765.38|4765.38|4765.9|4765.9|4766.07|4766.07|4765.38|4765.38|0
1607354540000|2020-12-07 15:22:20|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|0
1607354550000|2020-12-07 15:22:30|4765.5|4765.5|4765.57|4765.57|4765.57|4765.57|4765.44|4765.44|0
1607354560000|2020-12-07 15:22:40|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|4765.11|0
1607354600000|2020-12-07 15:23:20|4766.48|4766.48|4768.55|4768.55|4768.55|4768.55|4766.48|4766.48|0
1607354620000|2020-12-07 15:23:40|4766.48|4766.48|4765.66|4765.66|4766.48|4766.48|4765.66|4765.66|0
1607354640000|2020-12-07 15:24:00|4766.35|4766.35|4766.64|4766.64|4766.64|4766.64|4766.35|4766.35|0
1607354650000|2020-12-07 15:24:10|4766.17|4766.17|4766.17|4766.17|4766.17|4766.17|4766.17|4766.17|0
1607354690000|2020-12-07 15:24:50|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|0
1607354700000|2020-12-07 15:25:00|4764.8|4764.8|4766.17|4766.17|4766.17|4766.17|4764.8|4764.8|0
1607354730000|2020-12-07 15:25:30|4766.04|4766.04|4766.17|4766.17|4766.17|4766.17|4766.04|4766.04|0
1607354770000|2020-12-07 15:26:10|4766.99|4766.99|4767.68|4767.68|4767.68|4767.68|4766.99|4766.99|0
1607354780000|2020-12-07 15:26:20|4767.6|4767.6|4766.91|4766.91|4767.6|4767.6|4766.91|4766.91|0
1607354800000|2020-12-07 15:26:40|4766.78|4766.78|4766.78|4766.78|4766.78|4766.78|4766.64|4766.64|0
1607354810000|2020-12-07 15:26:50|4767.47|4767.47|4767.77|4767.77|4767.77|4767.77|4767.47|4767.47|0
1607354820000|2020-12-07 15:27:00|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|0
1607354830000|2020-12-07 15:27:10|4768|4768|4767.83|4767.83|4768|4768|4767.83|4767.83|0
1607354840000|2020-12-07 15:27:20|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|4767.89|0
1607354850000|2020-12-07 15:27:30|4767.95|4767.95|4767.87|4767.87|4767.95|4767.95|4767.87|4767.87|0
1607354860000|2020-12-07 15:27:40|4767.92|4767.92|4767.76|4767.76|4767.92|4767.92|4767.76|4767.76|0
1607354870000|2020-12-07 15:27:50|4767.68|4767.68|4767.46|4767.46|4767.68|4767.68|4767.46|4767.46|0
1607354880000|2020-12-07 15:28:00|4768.15|4768.15|4768.07|4768.07|4768.15|4768.15|4768.07|4768.07|0
1607354890000|2020-12-07 15:28:10|4768.75|4768.75|4768.67|4768.67|4768.75|4768.75|4768.67|4768.67|0
1607354900000|2020-12-07 15:28:20|4769.36|4769.36|4769.47|4769.47|4769.47|4769.47|4769.36|4769.36|0
1607354910000|2020-12-07 15:28:30|4769.34|4769.34|4768.42|4768.42|4769.34|4769.34|4768.42|4768.42|0
1607354940000|2020-12-07 15:29:00|4769.11|4769.11|4769.11|4769.11|4769.11|4769.11|4769.11|4769.11|0
1607354960000|2020-12-07 15:29:20|4770.48|4770.48|4770.61|4770.61|4770.61|4770.61|4770.48|4770.48|0
1607354970000|2020-12-07 15:29:30|4770.84|4770.84|4771.29|4771.29|4771.29|4771.29|4770.84|4770.84|0
1607354980000|2020-12-07 15:29:40|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|4771.29|4771.29|0
1607355000000|2020-12-07 15:30:00|4772.04|4772.04|4769.81|4769.81|4772.04|4772.04|4769.81|4769.81|0
1607355010000|2020-12-07 15:30:10|4769.68|4769.68|4770.37|4770.37|4771.05|4771.05|4769.68|4769.68|0
1607355020000|2020-12-07 15:30:20|4770.42|4770.42|4771.05|4771.05|4771.05|4771.05|4770.42|4770.42|0
1607355030000|2020-12-07 15:30:30|4771.19|4771.19|4771.87|4771.87|4771.87|4771.87|4771.19|4771.19|0
1607355040000|2020-12-07 15:30:40|4772.04|4772.04|4773.02|4773.02|4773.02|4773.02|4772.04|4772.04|0
1607355050000|2020-12-07 15:30:50|4774.39|4774.39|4773.87|4773.87|4774.56|4774.56|4773.87|4773.87|0
1607355060000|2020-12-07 15:31:00|4774.14|4774.14|4774.14|4774.14|4774.14|4774.14|4774.14|4774.14|0
1607355080000|2020-12-07 15:31:20|4773.37|4773.37|4773.77|4773.77|4773.77|4773.77|4773.37|4773.37|0
1607355090000|2020-12-07 15:31:30|4774.45|4774.45|4774.17|4774.17|4774.45|4774.45|4774.17|4774.17|0
1607355100000|2020-12-07 15:31:40|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|0
1607355110000|2020-12-07 15:31:50|4774.45|4774.45|4773.63|4773.63|4775.14|4775.14|4773.63|4773.63|0
1607355120000|2020-12-07 15:32:00|4773.69|4773.69|4773.69|4773.69|4773.69|4773.69|4773.69|4773.69|0
1607355130000|2020-12-07 15:32:10|4773.81|4773.81|4773.94|4773.94|4773.94|4773.94|4773.81|4773.81|0
1607355140000|2020-12-07 15:32:20|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|4773.88|0
1607355170000|2020-12-07 15:32:50|4773.82|4773.82|4774.51|4774.51|4774.51|4774.51|4773.77|4773.77|0
1607355180000|2020-12-07 15:33:00|4774.65|4774.65|4772.27|4772.27|4774.65|4774.65|4772.27|4772.27|0
1607355190000|2020-12-07 15:33:10|4772.67|4772.67|4773.07|4773.07|4773.07|4773.07|4772.67|4772.67|0
1607355200000|2020-12-07 15:33:20|4773.15|4773.15|4773.15|4773.15|4773.15|4773.15|4773.15|4773.15|0
1607355210000|2020-12-07 15:33:30|4773.4|4773.4|4774.03|4774.03|4774.03|4774.03|4773.4|4773.4|0
1607355230000|2020-12-07 15:33:50|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|0
1607355240000|2020-12-07 15:34:00|4774.63|4774.63|4773.94|4773.94|4774.63|4774.63|4773.94|4773.94|0
1607355250000|2020-12-07 15:34:10|4773.86|4773.86|4773.86|4773.86|4773.86|4773.86|4773.86|4773.86|0
1607355260000|2020-12-07 15:34:20|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|0
1607355290000|2020-12-07 15:34:50|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|4774.38|0
1607355300000|2020-12-07 15:35:00|4774.32|4774.32|4774.59|4774.59|4774.59|4774.59|4774.32|4774.32|0
1607355320000|2020-12-07 15:35:20|4773.9|4773.9|4774.01|4774.01|4774.01|4774.01|4773.9|4773.9|0
1607355330000|2020-12-07 15:35:30|4775.39|4775.39|4774.7|4774.7|4775.39|4775.39|4774.7|4774.7|0
1607355340000|2020-12-07 15:35:40|4774.01|4774.01|4773.75|4773.75|4774.01|4774.01|4773.75|4773.75|0
1607355350000|2020-12-07 15:35:50|4773.57|4773.57|4773.57|4773.57|4773.57|4773.57|4773.57|4773.57|0
1607355360000|2020-12-07 15:36:00|4773.49|4773.49|4773.49|4773.49|4774.18|4774.18|4773.49|4773.49|0
1607355370000|2020-12-07 15:36:10|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|4773.41|0
1607355400000|2020-12-07 15:36:40|4772.72|4772.72|4772.59|4772.59|4772.72|4772.72|4772.59|4772.59|0
1607355420000|2020-12-07 15:37:00|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|0
1607355430000|2020-12-07 15:37:10|4773.19|4773.19|4772.33|4772.33|4773.25|4773.25|4772.33|4772.33|0
1607355460000|2020-12-07 15:37:40|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|4772.2|0
1607355480000|2020-12-07 15:38:00|4772.33|4772.33|4772.33|4772.33|4772.33|4772.33|4772.33|4772.33|0
1607355490000|2020-12-07 15:38:10|4772.25|4772.25|4772.25|4772.25|4772.25|4772.25|4772.25|4772.25|0
1607355500000|2020-12-07 15:38:20|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|4772.11|0
1607355520000|2020-12-07 15:38:40|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|0
1607355530000|2020-12-07 15:38:50|4772.11|4772.11|4772|4772|4772.11|4772.11|4772|4772|0
1607355540000|2020-12-07 15:39:00|4771.94|4771.94|4771.94|4771.94|4771.94|4771.94|4771.94|4771.94|0
1607355570000|2020-12-07 15:39:30|4771.88|4771.88|4772.29|4772.29|4772.29|4772.29|4771.6|4771.6|0
1607355600000|2020-12-07 15:40:00|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|0
1607355610000|2020-12-07 15:40:10|4771.52|4771.52|4770.22|4770.22|4771.52|4771.52|4770.14|4770.14|0
1607355660000|2020-12-07 15:41:00|4770.28|4770.28|4770.97|4770.97|4770.97|4770.97|4770.28|4770.28|0
1607355670000|2020-12-07 15:41:10|4770.73|4770.73|4770.73|4770.73|4770.73|4770.73|4770.73|4770.73|0
1607355680000|2020-12-07 15:41:20|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|0
1607355690000|2020-12-07 15:41:30|4770.66|4770.66|4770.66|4770.66|4770.66|4770.66|4770.66|4770.66|0
1607355700000|2020-12-07 15:41:40|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|0
1607355710000|2020-12-07 15:41:50|4770.71|4770.71|4770.9|4770.9|4770.9|4770.9|4770.71|4770.71|0
1607355720000|2020-12-07 15:42:00|4771.03|4771.03|4771.03|4771.03|4771.03|4771.03|4771.03|4771.03|0
1607355730000|2020-12-07 15:42:10|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|0
1607355750000|2020-12-07 15:42:30|4770.21|4770.21|4770.08|4770.08|4770.21|4770.21|4770.08|4770.08|0
1607355760000|2020-12-07 15:42:40|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|0
1607355770000|2020-12-07 15:42:50|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|0
1607355780000|2020-12-07 15:43:00|4771.2|4771.2|4771.57|4771.57|4771.57|4771.57|4771.2|4771.2|0
1607355790000|2020-12-07 15:43:10|4771.3|4771.3|4771.48|4771.48|4771.48|4771.48|4771.17|4771.17|0
1607355800000|2020-12-07 15:43:20|4771.23|4771.23|4771.15|4771.15|4771.23|4771.23|4771.15|4771.15|0
1607355810000|2020-12-07 15:43:30|4770.88|4770.88|4770.75|4770.75|4770.88|4770.88|4770.75|4770.75|0
1607355830000|2020-12-07 15:43:50|4770.69|4770.69|4770.82|4770.82|4770.82|4770.82|4770.69|4770.69|0
1607355840000|2020-12-07 15:44:00|4770.94|4770.94|4771.68|4771.68|4771.68|4771.68|4770.94|4770.94|0
1607355860000|2020-12-07 15:44:20|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|4771.6|0
1607355900000|2020-12-07 15:45:00|4771.94|4771.94|4770.62|4770.62|4771.94|4771.94|4770.56|4770.56|0
1607355930000|2020-12-07 15:45:30|4769.93|4769.93|4768.98|4768.98|4769.93|4769.93|4768.98|4768.98|0
1607355940000|2020-12-07 15:45:40|4768.74|4768.74|4767.94|4767.94|4768.74|4768.74|4767.94|4767.94|0
1607355950000|2020-12-07 15:45:50|4767.61|4767.61|4767.37|4767.37|4767.61|4767.61|4767.37|4767.37|0
1607355960000|2020-12-07 15:46:00|4767.45|4767.45|4767.32|4767.32|4767.45|4767.45|4767.32|4767.32|0
1607355970000|2020-12-07 15:46:10|4766.63|4766.63|4766.63|4766.63|4766.63|4766.63|4766.63|4766.63|0
1607355980000|2020-12-07 15:46:20|4765.94|4765.94|4766.27|4766.27|4766.27|4766.27|4765.94|4765.94|0
1607355990000|2020-12-07 15:46:30|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|0
1607356000000|2020-12-07 15:46:40|4767.01|4767.01|4767.7|4767.7|4767.7|4767.7|4767.01|4767.01|0
1607356020000|2020-12-07 15:47:00|4767.94|4767.94|4767.94|4767.94|4767.94|4767.94|4767.94|4767.94|0
1607356030000|2020-12-07 15:47:10|4767.99|4767.99|4768.11|4768.11|4768.11|4768.11|4767.99|4767.99|0
1607356040000|2020-12-07 15:47:20|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|0
1607356060000|2020-12-07 15:47:40|4768.96|4768.96|4769.73|4769.73|4769.73|4769.73|4768.96|4768.96|0
1607356070000|2020-12-07 15:47:50|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|0
1607356080000|2020-12-07 15:48:00|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|4769.73|0
1607356090000|2020-12-07 15:48:10|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|4770.25|0
1607356120000|2020-12-07 15:48:40|4770.38|4770.38|4770.38|4770.38|4770.38|4770.38|4770.38|4770.38|0
1607356130000|2020-12-07 15:48:50|4769.69|4769.69|4768.15|4768.15|4769.69|4769.69|4768.15|4768.15|0
1607356140000|2020-12-07 15:49:00|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|4767.9|0
1607356150000|2020-12-07 15:49:10|4767.76|4767.76|4768.45|4768.45|4768.45|4768.45|4767.76|4767.76|0
1607356160000|2020-12-07 15:49:20|4768.32|4768.32|4768.49|4768.49|4768.49|4768.49|4768.32|4768.32|0
1607356170000|2020-12-07 15:49:30|4768.26|4768.26|4768.26|4768.26|4768.26|4768.26|4768.26|4768.26|0
1607356180000|2020-12-07 15:49:40|4768.94|4768.94|4769.63|4769.63|4769.63|4769.63|4768.94|4768.94|0
1607356190000|2020-12-07 15:49:50|4769.5|4769.5|4769.5|4769.5|4769.5|4769.5|4769.5|4769.5|0
1607356200000|2020-12-07 15:50:00|4768.81|4768.81|4768.12|4768.12|4768.81|4768.81|4768.12|4768.12|0
1607356210000|2020-12-07 15:50:10|4768.26|4768.26|4768.39|4768.39|4768.39|4768.39|4768.26|4768.26|0
1607356220000|2020-12-07 15:50:20|4768.55|4768.55|4768.52|4768.52|4768.69|4768.69|4768.52|4768.52|0
1607356230000|2020-12-07 15:50:30|4767.83|4767.83|4768.88|4768.88|4768.88|4768.88|4767.83|4767.83|0
1607356240000|2020-12-07 15:50:40|4768.83|4768.83|4768.66|4768.66|4768.83|4768.83|4768.66|4768.66|0
1607356250000|2020-12-07 15:50:50|4769.34|4769.34|4769.34|4769.34|4769.34|4769.34|4769.34|4769.34|0
1607356270000|2020-12-07 15:51:10|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|4769.43|0
1607356280000|2020-12-07 15:51:20|4769.67|4769.67|4769.19|4769.19|4769.67|4769.67|4769.19|4769.19|0
1607356300000|2020-12-07 15:51:40|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|0
1607356310000|2020-12-07 15:51:50|4769.19|4769.19|4769.19|4769.19|4769.19|4769.19|4769.19|4769.19|0
1607356320000|2020-12-07 15:52:00|4768.5|4768.5|4769.19|4769.19|4769.19|4769.19|4768.5|4768.5|0
1607356330000|2020-12-07 15:52:10|4769.88|4769.88|4769.96|4769.96|4769.96|4769.96|4769.88|4769.88|0
1607356340000|2020-12-07 15:52:20|4770.09|4770.09|4769.78|4769.78|4770.09|4770.09|4769.78|4769.78|0
1607356350000|2020-12-07 15:52:30|4769.62|4769.62|4769.7|4769.7|4769.7|4769.7|4769.62|4769.62|0
1607356360000|2020-12-07 15:52:40|4769.62|4769.62|4769.45|4769.45|4769.62|4769.62|4769.45|4769.45|0
1607356370000|2020-12-07 15:52:50|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|0
1607356410000|2020-12-07 15:53:30|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|0
1607356420000|2020-12-07 15:53:40|4769.7|4769.7|4769.7|4769.7|4769.7|4769.7|4769.7|4769.7|0
1607356430000|2020-12-07 15:53:50|4769.76|4769.76|4769.76|4769.76|4769.81|4769.81|4769.76|4769.76|0
1607356440000|2020-12-07 15:54:00|4770.44|4770.44|4770.71|4770.71|4770.71|4770.71|4770.44|4770.44|0
1607356450000|2020-12-07 15:54:10|4770.02|4770.02|4770.16|4770.16|4770.16|4770.16|4770.02|4770.02|0
1607356460000|2020-12-07 15:54:20|4770.43|4770.43|4770.79|4770.79|4770.79|4770.79|4770.43|4770.43|0
1607356470000|2020-12-07 15:54:30|4770.68|4770.68|4770.68|4770.68|4770.68|4770.68|4770.68|4770.68|0
1607356480000|2020-12-07 15:54:40|4770.6|4770.6|4770.51|4770.51|4770.6|4770.6|4770.51|4770.51|0
1607356490000|2020-12-07 15:54:50|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|0
1607356500000|2020-12-07 15:55:00|4770.46|4770.46|4770.3|4770.3|4770.46|4770.46|4770.3|4770.3|0
1607356510000|2020-12-07 15:55:10|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|4770.03|0
1607356520000|2020-12-07 15:55:20|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|0
1607356530000|2020-12-07 15:55:30|4770.3|4770.3|4770.38|4770.38|4770.38|4770.38|4770.3|4770.3|0
1607356540000|2020-12-07 15:55:40|4770.3|4770.3|4770.3|4770.3|4770.3|4770.3|4770.3|4770.3|0
1607356550000|2020-12-07 15:55:50|4769.61|4769.61|4768.87|4768.87|4769.61|4769.61|4768.87|4768.87|0
1607356560000|2020-12-07 15:56:00|4769|4769|4769.03|4769.03|4769.03|4769.03|4768.77|4768.77|0
1607356570000|2020-12-07 15:56:10|4770.54|4770.54|4771.89|4771.89|4771.89|4771.89|4770.54|4770.54|0
1607356620000|2020-12-07 15:57:00|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|0
1607356630000|2020-12-07 15:57:10|4772.19|4772.19|4772.19|4772.19|4772.19|4772.19|4772.19|4772.19|0
1607356660000|2020-12-07 15:57:40|4772.11|4772.11|4771.98|4771.98|4772.11|4772.11|4771.98|4771.98|0
1607356670000|2020-12-07 15:57:50|4771.89|4771.89|4771.89|4771.89|4771.89|4771.89|4771.89|4771.89|0
1607356680000|2020-12-07 15:58:00|4771.81|4771.81|4771.81|4771.81|4771.81|4771.81|4771.73|4771.73|0
1607356690000|2020-12-07 15:58:10|4771.73|4771.73|4769.74|4769.74|4771.73|4771.73|4769.74|4769.74|0
1607356710000|2020-12-07 15:58:30|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|4769.8|0
1607356730000|2020-12-07 15:58:50|4769.53|4769.53|4769.4|4769.4|4769.53|4769.53|4769.4|4769.4|0
1607356740000|2020-12-07 15:59:00|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|0
1607356750000|2020-12-07 15:59:10|4768.57|4768.57|4768.57|4768.57|4768.57|4768.57|4768.57|4768.57|0
1607356760000|2020-12-07 15:59:20|4768.41|4768.41|4768.52|4768.52|4768.52|4768.52|4768.33|4768.33|0
1607356770000|2020-12-07 15:59:30|4768.65|4768.65|4768.79|4768.79|4768.79|4768.79|4768.65|4768.65|0
1607356780000|2020-12-07 15:59:40|4768.84|4768.84|4768.9|4768.9|4768.9|4768.9|4768.84|4768.84|0
1607356790000|2020-12-07 15:59:50|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|4769.17|0
1607356800000|2020-12-07 16:00:00|4769.25|4769.25|4769.08|4769.08|4769.33|4769.33|4769.08|4769.08|0
1607356810000|2020-12-07 16:00:10|4769.22|4769.22|4769.55|4769.55|4769.55|4769.55|4769.22|4769.22|0
1607356840000|2020-12-07 16:00:40|4769.68|4769.68|4769.92|4769.92|4769.92|4769.92|4769.68|4769.68|0
1607356860000|2020-12-07 16:01:00|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|4770.6|0
1607356880000|2020-12-07 16:01:20|4770.66|4770.66|4770.44|4770.44|4770.66|4770.66|4770.44|4770.44|0
1607356890000|2020-12-07 16:01:30|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|4770.39|0
1607356900000|2020-12-07 16:01:40|4770.3|4770.3|4770.36|4770.36|4770.36|4770.36|4770.3|4770.3|0
1607356910000|2020-12-07 16:01:50|4770.42|4770.42|4770.48|4770.48|4770.48|4770.48|4770.42|4770.42|0
1607356920000|2020-12-07 16:02:00|4770.42|4770.42|4770.42|4770.42|4770.42|4770.42|4770.42|4770.42|0
1607356940000|2020-12-07 16:02:20|4770.34|4770.34|4770.11|4770.11|4770.34|4770.34|4770.11|4770.11|0
1607356950000|2020-12-07 16:02:30|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|0
1607356970000|2020-12-07 16:02:50|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|4770.11|0
1607356980000|2020-12-07 16:03:00|4770.19|4770.19|4770.27|4770.27|4770.41|4770.41|4770.19|4770.19|0
1607356990000|2020-12-07 16:03:10|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|4770.35|0
1607357000000|2020-12-07 16:03:20|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|4770.24|0
1607357010000|2020-12-07 16:03:30|4770.18|4770.18|4770.05|4770.05|4770.18|4770.18|4770.05|4770.05|0
1607357020000|2020-12-07 16:03:40|4769.92|4769.92|4769.78|4769.78|4769.92|4769.92|4769.78|4769.78|0
1607357040000|2020-12-07 16:04:00|4770.47|4770.47|4769.65|4769.65|4770.47|4770.47|4768.96|4768.96|0
1607357050000|2020-12-07 16:04:10|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|4769.59|0
1607357060000|2020-12-07 16:04:20|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|0
1607357070000|2020-12-07 16:04:30|4768.16|4768.16|4767.99|4767.99|4768.16|4768.16|4767.99|4767.99|0
1607357100000|2020-12-07 16:05:00|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|0
1607357120000|2020-12-07 16:05:20|4768.82|4768.82|4768.76|4768.76|4768.95|4768.95|4768.76|4768.76|0
1607357130000|2020-12-07 16:05:30|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|4769.03|0
1607357140000|2020-12-07 16:05:40|4768.97|4768.97|4769.19|4769.19|4769.19|4769.19|4768.97|4768.97|0
1607357200000|2020-12-07 16:06:40|4769.11|4769.11|4768.91|4768.91|4769.11|4769.11|4768.91|4768.91|0
1607357210000|2020-12-07 16:06:50|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|0
1607357220000|2020-12-07 16:07:00|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|4769.46|0
1607357230000|2020-12-07 16:07:10|4770.15|4770.15|4770.15|4770.15|4770.15|4770.15|4770.15|4770.15|0
1607357240000|2020-12-07 16:07:20|4769.92|4769.92|4769.92|4769.92|4769.92|4769.92|4769.92|4769.92|0
1607357250000|2020-12-07 16:07:30|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|0
1607357260000|2020-12-07 16:07:40|4769.12|4769.12|4769.68|4769.68|4769.68|4769.68|4768.99|4768.99|0
1607357270000|2020-12-07 16:07:50|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|0
1607357280000|2020-12-07 16:08:00|4768.93|4768.93|4768.75|4768.75|4768.93|4768.93|4768.62|4768.62|0
1607357290000|2020-12-07 16:08:10|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|0
1607357300000|2020-12-07 16:08:20|4769.38|4769.38|4768.75|4768.75|4769.44|4769.44|4768.75|4768.75|0
1607357310000|2020-12-07 16:08:30|4768.81|4768.81|4768.81|4768.81|4768.81|4768.81|4768.81|4768.81|0
1607357340000|2020-12-07 16:09:00|4769.5|4769.5|4768.81|4768.81|4769.5|4769.5|4768.81|4768.81|0
1607357350000|2020-12-07 16:09:10|4768.12|4768.12|4768.12|4768.12|4768.12|4768.12|4768.12|4768.12|0
1607357360000|2020-12-07 16:09:20|4768.29|4768.29|4767.76|4767.76|4768.29|4768.29|4767.76|4767.76|0
1607357370000|2020-12-07 16:09:30|4767.62|4767.62|4767.62|4767.62|4767.62|4767.62|4767.62|4767.62|0
1607357390000|2020-12-07 16:09:50|4767.57|4767.57|4768.25|4768.25|4768.25|4768.25|4767.57|4767.57|0
1607357400000|2020-12-07 16:10:00|4768.33|4768.33|4768.33|4768.33|4768.33|4768.33|4768.33|4768.33|0
1607357420000|2020-12-07 16:10:20|4768.47|4768.47|4768.47|4768.47|4768.47|4768.47|4768.47|4768.47|0
1607357450000|2020-12-07 16:10:50|4768.53|4768.53|4768.58|4768.58|4768.58|4768.58|4768.35|4768.35|0
1607357460000|2020-12-07 16:11:00|4768.47|4768.47|4768.28|4768.28|4768.47|4768.47|4768.28|4768.28|0
1607357470000|2020-12-07 16:11:10|4768.14|4768.14|4768.14|4768.14|4768.23|4768.23|4768.14|4768.14|0
1607357480000|2020-12-07 16:11:20|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|4768.28|0
1607357490000|2020-12-07 16:11:30|4768.36|4768.36|4768.36|4768.36|4768.36|4768.36|4768.36|4768.36|0
1607357500000|2020-12-07 16:11:40|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|0
1607357510000|2020-12-07 16:11:50|4767.91|4767.91|4767.14|4767.14|4767.91|4767.91|4767.14|4767.14|0
1607357520000|2020-12-07 16:12:00|4768.51|4768.51|4768.51|4768.51|4768.51|4768.51|4768.51|4768.51|0
1607357530000|2020-12-07 16:12:10|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|4768.59|0
1607357550000|2020-12-07 16:12:30|4768.68|4768.68|4768.01|4768.01|4768.76|4768.76|4768.01|4768.01|0
1607357570000|2020-12-07 16:12:50|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|4767.96|0
1607357580000|2020-12-07 16:13:00|4767.87|4767.87|4767.87|4767.87|4767.87|4767.87|4767.87|4767.87|0
1607357590000|2020-12-07 16:13:10|4767.79|4767.79|4767.71|4767.71|4767.79|4767.79|4767.71|4767.71|0
1607357610000|2020-12-07 16:13:30|4768.4|4768.4|4769.08|4769.08|4769.08|4769.08|4768.4|4768.4|0
1607357630000|2020-12-07 16:13:50|4769.03|4769.03|4769.11|4769.11|4769.11|4769.11|4769.03|4769.03|0
1607357640000|2020-12-07 16:14:00|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|4769.24|0
1607357650000|2020-12-07 16:14:10|4768.56|4768.56|4768.5|4768.5|4768.56|4768.56|4768.5|4768.5|0
1607357660000|2020-12-07 16:14:20|4768.56|4768.56|4768.56|4768.56|4768.56|4768.56|4768.56|4768.56|0
1607357670000|2020-12-07 16:14:30|4768.61|4768.61|4768.67|4768.67|4768.67|4768.67|4768.61|4768.61|0
1607357680000|2020-12-07 16:14:40|4768.32|4768.32|4767.63|4767.63|4768.32|4768.32|4767.63|4767.63|0
1607357690000|2020-12-07 16:14:50|4767.75|4767.75|4767.34|4767.34|4767.75|4767.75|4767.34|4767.34|0
1607357700000|2020-12-07 16:15:00|4767.07|4767.07|4767.07|4767.07|4767.07|4767.07|4767.07|4767.07|0
1607357710000|2020-12-07 16:15:10|4767.02|4767.02|4766.2|4766.2|4767.02|4767.02|4766.2|4766.2|0
1607357720000|2020-12-07 16:15:20|4766.14|4766.14|4765.24|4765.24|4766.14|4766.14|4765.24|4765.24|0
1607357730000|2020-12-07 16:15:30|4765.1|4765.1|4765.16|4765.16|4765.16|4765.16|4765.1|4765.1|0
1607357740000|2020-12-07 16:15:40|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|4765.22|0
1607357750000|2020-12-07 16:15:50|4764.53|4764.53|4764.53|4764.53|4764.53|4764.53|4764.53|4764.53|0
1607357760000|2020-12-07 16:16:00|4764.76|4764.76|4765.45|4765.45|4765.45|4765.45|4764.76|4764.76|0
1607357780000|2020-12-07 16:16:20|4765.37|4765.37|4764.41|4764.41|4765.37|4765.37|4764.41|4764.41|0
1607357790000|2020-12-07 16:16:30|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|4764.28|0
1607357800000|2020-12-07 16:16:40|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|0
1607357810000|2020-12-07 16:16:50|4764.33|4764.33|4764.33|4764.33|4764.33|4764.33|4764.33|4764.33|0
1607357820000|2020-12-07 16:17:00|4764.46|4764.46|4764.46|4764.46|4764.46|4764.46|4764.46|4764.46|0
1607357830000|2020-12-07 16:17:10|4764.52|4764.52|4764.58|4764.58|4764.58|4764.58|4764.52|4764.52|0
1607357840000|2020-12-07 16:17:20|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|0
1607357850000|2020-12-07 16:17:30|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|0
1607357860000|2020-12-07 16:17:40|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|0
1607357880000|2020-12-07 16:18:00|4763.89|4763.89|4763.83|4763.83|4763.89|4763.89|4763.83|4763.83|0
1607357890000|2020-12-07 16:18:10|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|4763.92|0
1607357920000|2020-12-07 16:18:40|4764.6|4764.6|4764.66|4764.66|4764.66|4764.66|4764.6|4764.6|0
1607357930000|2020-12-07 16:18:50|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|0
1607357950000|2020-12-07 16:19:10|4764.74|4764.74|4764.88|4764.88|4764.88|4764.88|4764.74|4764.74|0
1607357970000|2020-12-07 16:19:30|4765.56|4765.56|4765.73|4765.73|4766.33|4766.33|4765.56|4765.56|0
1607357980000|2020-12-07 16:19:40|4766.42|4766.42|4766.66|4766.66|4766.66|4766.66|4766.42|4766.42|0
1607357990000|2020-12-07 16:19:50|4766.75|4766.75|4766.66|4766.66|4766.75|4766.75|4766.66|4766.66|0
1607358000000|2020-12-07 16:20:00|4765.98|4765.98|4765.89|4765.89|4765.98|4765.98|4765.89|4765.89|0
1607358060000|2020-12-07 16:21:00|4765.76|4765.76|4765.76|4765.76|4765.76|4765.76|4765.76|4765.76|0
1607358070000|2020-12-07 16:21:10|4765.68|4765.68|4765.62|4765.62|4765.68|4765.68|4765.62|4765.62|0
1607358080000|2020-12-07 16:21:20|4765.79|4765.79|4765.84|4765.84|4765.84|4765.84|4765.79|4765.79|0
1607358090000|2020-12-07 16:21:30|4765.76|4765.76|4765.7|4765.7|4765.76|4765.76|4765.7|4765.7|0
1607358100000|2020-12-07 16:21:40|4765.84|4765.84|4765.84|4765.84|4766.07|4766.07|4765.84|4765.84|0
1607358130000|2020-12-07 16:22:10|4765.78|4765.78|4765.61|4765.61|4765.78|4765.78|4765.61|4765.61|0
1607358140000|2020-12-07 16:22:20|4765.69|4765.69|4765.61|4765.61|4765.69|4765.69|4765.61|4765.61|0
1607358150000|2020-12-07 16:22:30|4765.74|4765.74|4765.74|4765.74|4765.74|4765.74|4765.74|4765.74|0
1607358160000|2020-12-07 16:22:40|4765.68|4765.68|4765.74|4765.74|4765.74|4765.74|4765.68|4765.68|0
1607358180000|2020-12-07 16:23:00|4765.05|4765.05|4765|4765|4766.43|4766.43|4765|4765|0
1607358190000|2020-12-07 16:23:10|4764.31|4764.31|4763.76|4763.76|4764.31|4764.31|4763.76|4763.76|0
1607358200000|2020-12-07 16:23:20|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|4763.82|0
1607358240000|2020-12-07 16:24:00|4763.9|4763.9|4763.77|4763.77|4763.9|4763.9|4763.77|4763.77|0
1607358250000|2020-12-07 16:24:10|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|0
1607358260000|2020-12-07 16:24:20|4764.32|4764.32|4764.27|4764.27|4764.32|4764.32|4764.27|4764.27|0
1607358270000|2020-12-07 16:24:30|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|0
1607358290000|2020-12-07 16:24:50|4764.27|4764.27|4764.38|4764.38|4764.38|4764.38|4764.27|4764.27|0
1607358300000|2020-12-07 16:25:00|4764.32|4764.32|4764.32|4764.32|4764.32|4764.32|4763.64|4763.64|0
1607358320000|2020-12-07 16:25:20|4764.24|4764.24|4764.29|4764.29|4764.37|4764.37|4762.92|4762.92|0
1607358330000|2020-12-07 16:25:30|4763.6|4763.6|4764.29|4764.29|4764.29|4764.29|4763.6|4763.6|0
1607358340000|2020-12-07 16:25:40|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|4764.37|0
1607358350000|2020-12-07 16:25:50|4765.06|4765.06|4764.83|4764.83|4765.06|4765.06|4764.83|4764.83|0
1607358360000|2020-12-07 16:26:00|4764.14|4764.14|4764.08|4764.08|4764.14|4764.14|4764.08|4764.08|0
1607358380000|2020-12-07 16:26:20|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|0
1607358390000|2020-12-07 16:26:30|4764.01|4764.01|4764.69|4764.69|4764.69|4764.69|4764.01|4764.01|0
1607358400000|2020-12-07 16:26:40|4764.56|4764.56|4763.87|4763.87|4764.56|4764.56|4763.87|4763.87|0
1607358420000|2020-12-07 16:27:00|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|0
1607358430000|2020-12-07 16:27:10|4763.1|4763.1|4762.42|4762.42|4763.1|4763.1|4762.42|4762.42|0
1607358450000|2020-12-07 16:27:30|4763.1|4763.1|4762.3|4762.3|4763.1|4763.1|4762.3|4762.3|0
1607358460000|2020-12-07 16:27:40|4762.42|4762.42|4763.79|4763.79|4763.79|4763.79|4762.42|4762.42|0
1607358470000|2020-12-07 16:27:50|4763.73|4763.73|4763.05|4763.05|4763.73|4763.73|4763.05|4763.05|0
1607358480000|2020-12-07 16:28:00|4762.82|4762.82|4762.57|4762.57|4762.86|4762.86|4762.51|4762.51|0
1607358490000|2020-12-07 16:28:10|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|4761.88|0
1607358500000|2020-12-07 16:28:20|4761.19|4761.19|4761.31|4761.31|4761.31|4761.31|4761.19|4761.19|0
1607358510000|2020-12-07 16:28:30|4761.37|4761.37|4761.37|4761.37|4761.37|4761.37|4761.37|4761.37|0
1607358520000|2020-12-07 16:28:40|4761.2|4761.2|4761.07|4761.07|4761.2|4761.2|4761.07|4761.07|0
1607358530000|2020-12-07 16:28:50|4760.93|4760.93|4761.41|4761.41|4761.49|4761.49|4760.8|4760.8|0
1607358540000|2020-12-07 16:29:00|4761.27|4761.27|4760.83|4760.83|4761.54|4761.54|4760.83|4760.83|0
1607358550000|2020-12-07 16:29:10|4760.6|4760.6|4760.6|4760.6|4760.6|4760.6|4760.6|4760.6|0
1607358560000|2020-12-07 16:29:20|4760.73|4760.73|4760.68|4760.68|4760.73|4760.73|4760.68|4760.68|0
1607358570000|2020-12-07 16:29:30|4759.99|4759.99|4760.68|4760.68|4760.68|4760.68|4759.99|4759.99|0
1607358580000|2020-12-07 16:29:40|4760.54|4760.54|4760.76|4760.76|4760.87|4760.87|4760.54|4760.54|0
1607358590000|2020-12-07 16:29:50|4760.99|4760.99|4760.93|4760.93|4761.12|4761.12|4760.66|4760.66|0
1607415300000|2020-12-08 08:15:00|4821.59|4821.59|4820.9|4820.9|4822.28|4822.28|4820.9|4820.9|0
1607415310000|2020-12-08 08:15:10|4820.22|4820.22|4822.23|4822.23|4822.23|4822.23|4820.22|4820.22|0
1607415330000|2020-12-08 08:15:30|4822.91|4822.91|4821.59|4821.59|4822.91|4822.91|4821.59|4821.59|0
1607415340000|2020-12-08 08:15:40|4820.9|4820.9|4820.69|4820.69|4821.7|4821.7|4820.69|4820.69|0
1607415350000|2020-12-08 08:15:50|4820.63|4820.63|4820.4|4820.4|4820.63|4820.63|4820.4|4820.4|0
1607415360000|2020-12-08 08:16:00|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|0
1607415370000|2020-12-08 08:16:10|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|4819.03|0
1607415380000|2020-12-08 08:16:20|4818.97|4818.97|4817.59|4817.59|4818.97|4818.97|4817.59|4817.59|0
1607415390000|2020-12-08 08:16:30|4817.42|4817.42|4817.15|4817.15|4817.42|4817.42|4817.15|4817.15|0
1607415400000|2020-12-08 08:16:40|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|0
1607415410000|2020-12-08 08:16:50|4817.52|4817.52|4818.21|4818.21|4820.28|4820.28|4817.52|4817.52|0
1607415420000|2020-12-08 08:17:00|4820.28|4820.28|4821.4|4821.4|4822.09|4822.09|4820.03|4820.03|0
1607415430000|2020-12-08 08:17:10|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|0
1607415440000|2020-12-08 08:17:20|4821.86|4821.86|4821.17|4821.17|4823.23|4823.23|4821.17|4821.17|0
1607415450000|2020-12-08 08:17:30|4821.4|4821.4|4822.09|4822.09|4822.09|4822.09|4821.4|4821.4|0
1607415480000|2020-12-08 08:18:00|4822.01|4822.01|4821.56|4821.56|4822.24|4822.24|4821.56|4821.56|0
1607415490000|2020-12-08 08:18:10|4822.24|4822.24|4822.24|4822.24|4822.24|4822.24|4822.24|4822.24|0
1607415510000|2020-12-08 08:18:30|4821.56|4821.56|4820.18|4820.18|4821.56|4821.56|4820.18|4820.18|0
1607415520000|2020-12-08 08:18:40|4818.63|4818.63|4817.17|4817.17|4818.63|4818.63|4817.17|4817.17|0
1607415530000|2020-12-08 08:18:50|4817.59|4817.59|4817.68|4817.68|4818.08|4818.08|4817.59|4817.59|0
1607415540000|2020-12-08 08:19:00|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|4816.77|0
1607415550000|2020-12-08 08:19:10|4815.16|4815.16|4814.93|4814.93|4815.16|4815.16|4814.93|4814.93|0
1607415560000|2020-12-08 08:19:20|4814.85|4814.85|4814.16|4814.16|4814.85|4814.85|4814.16|4814.16|0
1607415580000|2020-12-08 08:19:40|4814.85|4814.85|4814.85|4814.85|4814.85|4814.85|4814.85|4814.85|0
1607415590000|2020-12-08 08:19:50|4814.93|4814.93|4816.54|4816.54|4816.54|4816.54|4814.93|4814.93|0
1607415600000|2020-12-08 08:20:00|4816.31|4816.31|4816.55|4816.55|4816.55|4816.55|4816.31|4816.31|0
1607415610000|2020-12-08 08:20:10|4817.02|4817.02|4817.19|4817.19|4817.42|4817.42|4817.02|4817.02|0
1607415620000|2020-12-08 08:20:20|4816.9|4816.9|4815.75|4815.75|4816.9|4816.9|4815.75|4815.75|0
1607415630000|2020-12-08 08:20:30|4817.12|4817.12|4816.89|4816.89|4817.12|4817.12|4816.43|4816.43|0
1607415640000|2020-12-08 08:20:40|4816.16|4816.16|4814.41|4814.41|4816.16|4816.16|4814.41|4814.41|0
1607415650000|2020-12-08 08:20:50|4814.49|4814.49|4814.49|4814.49|4814.49|4814.49|4814.49|4814.49|0
1607415660000|2020-12-08 08:21:00|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1607415670000|2020-12-08 08:21:10|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|0
1607415680000|2020-12-08 08:21:20|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|0
1607415690000|2020-12-08 08:21:30|4812.94|4812.94|4812.67|4812.67|4812.94|4812.94|4812.67|4812.67|0
1607415710000|2020-12-08 08:21:50|4811.98|4811.98|4811.98|4811.98|4811.98|4811.98|4811.98|4811.98|0
1607415720000|2020-12-08 08:22:00|4812.12|4812.12|4812.4|4812.4|4812.67|4812.67|4811.98|4811.98|0
1607415730000|2020-12-08 08:22:10|4812|4812|4813.23|4813.23|4813.23|4813.23|4812|4812|0
1607415740000|2020-12-08 08:22:20|4813.37|4813.37|4816.09|4816.09|4816.49|4816.49|4813.37|4813.37|0
1607415750000|2020-12-08 08:22:30|4818.16|4818.16|4818.16|4818.16|4818.16|4818.16|4818.16|4818.16|0
1607415780000|2020-12-08 08:23:00|4818.84|4818.84|4818.84|4818.84|4820.22|4820.22|4818.84|4818.84|0
1607415790000|2020-12-08 08:23:10|4819.75|4819.75|4819.58|4819.58|4819.75|4819.75|4819.58|4819.58|0
1607415810000|2020-12-08 08:23:30|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|0
1607415820000|2020-12-08 08:23:40|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|4820.28|0
1607415830000|2020-12-08 08:23:50|4820.42|4820.42|4821.27|4821.27|4821.35|4821.35|4820.42|4820.42|0
1607415840000|2020-12-08 08:24:00|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|0
1607415850000|2020-12-08 08:24:10|4822.65|4822.65|4822.09|4822.09|4822.65|4822.65|4821.96|4821.96|0
1607415860000|2020-12-08 08:24:20|4822.78|4822.78|4822.09|4822.09|4822.78|4822.78|4822.09|4822.09|0
1607415870000|2020-12-08 08:24:30|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|0
1607415880000|2020-12-08 08:24:40|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|0
1607415890000|2020-12-08 08:24:50|4822.78|4822.78|4823.47|4823.47|4823.47|4823.47|4822.78|4822.78|0
1607415900000|2020-12-08 08:25:00|4823.87|4823.87|4824.67|4824.67|4824.83|4824.83|4823.87|4823.87|0
1607415910000|2020-12-08 08:25:10|4824.91|4824.91|4824.91|4824.91|4824.91|4824.91|4824.91|4824.91|0
1607415920000|2020-12-08 08:25:20|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|0
1607415930000|2020-12-08 08:25:30|4827.8|4827.8|4825.99|4825.99|4827.8|4827.8|4825.99|4825.99|0
1607415940000|2020-12-08 08:25:40|4825.36|4825.36|4825.28|4825.28|4825.36|4825.36|4824.67|4824.67|0
1607415950000|2020-12-08 08:25:50|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|0
1607415970000|2020-12-08 08:26:10|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|0
1607416000000|2020-12-08 08:26:40|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|0
1607416010000|2020-12-08 08:26:50|4823.45|4823.45|4820.36|4820.36|4823.45|4823.45|4820.36|4820.36|0
1607416020000|2020-12-08 08:27:00|4821.02|4821.02|4821.43|4821.43|4821.43|4821.43|4820.34|4820.34|0
1607416030000|2020-12-08 08:27:10|4821.96|4821.96|4823.82|4823.82|4823.82|4823.82|4821.96|4821.96|0
1607416040000|2020-12-08 08:27:20|4824.05|4824.05|4824.72|4824.72|4824.72|4824.72|4824.05|4824.05|0
1607416050000|2020-12-08 08:27:30|4824.95|4824.95|4825.56|4825.56|4825.56|4825.56|4824.72|4824.72|0
1607416060000|2020-12-08 08:27:40|4825.69|4825.69|4826.12|4826.12|4826.29|4826.29|4825.69|4825.69|0
1607416070000|2020-12-08 08:27:50|4826.7|4826.7|4825.32|4825.32|4826.7|4826.7|4825.32|4825.32|0
1607416080000|2020-12-08 08:28:00|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|0
1607416100000|2020-12-08 08:28:20|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|0
1607416140000|2020-12-08 08:29:00|4825.93|4825.93|4826.2|4826.2|4826.2|4826.2|4825.93|4825.93|0
1607416150000|2020-12-08 08:29:10|4826.07|4826.07|4826.62|4826.62|4826.62|4826.62|4825.93|4825.93|0
1607416160000|2020-12-08 08:29:20|4826.49|4826.49|4826.35|4826.35|4826.49|4826.49|4826.35|4826.35|0
1607416180000|2020-12-08 08:29:40|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|4826.75|0
1607416200000|2020-12-08 08:30:00|4827.22|4827.22|4826.54|4826.54|4827.3|4827.3|4826.54|4826.54|0
1607416210000|2020-12-08 08:30:10|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|0
1607416230000|2020-12-08 08:30:30|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|0
1607416260000|2020-12-08 08:31:00|4828.08|4828.08|4827.91|4827.91|4828.08|4828.08|4827.22|4827.22|0
1607416270000|2020-12-08 08:31:10|4828.6|4828.6|4827.22|4827.22|4828.6|4828.6|4827.22|4827.22|0
1607416280000|2020-12-08 08:31:20|4826.76|4826.76|4826.07|4826.07|4826.76|4826.76|4826.07|4826.07|0
1607416300000|2020-12-08 08:31:40|4826.48|4826.48|4826.85|4826.85|4826.85|4826.85|4826.48|4826.48|0
1607416310000|2020-12-08 08:31:50|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1607416320000|2020-12-08 08:32:00|4826.38|4826.38|4825.61|4825.61|4826.38|4826.38|4825.61|4825.61|0
1607416330000|2020-12-08 08:32:10|4825.38|4825.38|4825.99|4825.99|4825.99|4825.99|4824.61|4824.61|0
1607416340000|2020-12-08 08:32:20|4825.72|4825.72|4824.36|4824.36|4825.72|4825.72|4824.28|4824.28|0
1607416350000|2020-12-08 08:32:30|4827.11|4827.11|4828.89|4828.89|4828.89|4828.89|4827.11|4827.11|0
1607416360000|2020-12-08 08:32:40|4829.02|4829.02|4829.25|4829.25|4829.25|4829.25|4829.02|4829.02|0
1607416380000|2020-12-08 08:33:00|4829.5|4829.5|4829.82|4829.82|4829.82|4829.82|4829.5|4829.5|0
1607416390000|2020-12-08 08:33:10|4830.5|4830.5|4832.57|4832.57|4832.57|4832.57|4830.5|4830.5|0
1607416420000|2020-12-08 08:33:40|4832.32|4832.32|4830.94|4830.94|4832.32|4832.32|4830.94|4830.94|0
1607416430000|2020-12-08 08:33:50|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|0
1607416450000|2020-12-08 08:34:10|4830.09|4830.09|4830.09|4830.09|4830.09|4830.09|4830.09|4830.09|0
1607416460000|2020-12-08 08:34:20|4831.43|4831.43|4831.43|4831.43|4831.59|4831.59|4831.43|4831.43|0
1607416470000|2020-12-08 08:34:30|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|0
1607416490000|2020-12-08 08:34:50|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|4831.8|0
1607416500000|2020-12-08 08:35:00|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|4831.11|0
1607416510000|2020-12-08 08:35:10|4830.97|4830.97|4830.74|4830.74|4831.43|4831.43|4830.74|4830.74|0
1607416560000|2020-12-08 08:36:00|4830.47|4830.47|4829.97|4829.97|4830.47|4830.47|4829.97|4829.97|0
1607416570000|2020-12-08 08:36:10|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|0
1607416580000|2020-12-08 08:36:20|4829.8|4829.8|4830.12|4830.12|4830.12|4830.12|4829.8|4829.8|0
1607416600000|2020-12-08 08:36:40|4829.43|4829.43|4829.2|4829.2|4829.51|4829.51|4829.2|4829.2|0
1607416610000|2020-12-08 08:36:50|4828.51|4828.51|4827.14|4827.14|4828.51|4828.51|4827.14|4827.14|0
1607416620000|2020-12-08 08:37:00|4826.67|4826.67|4826.67|4826.67|4826.67|4826.67|4826.67|4826.67|0
1607416630000|2020-12-08 08:37:10|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|0
1607416650000|2020-12-08 08:37:30|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|0
1607416660000|2020-12-08 08:37:40|4829.15|4829.15|4829.15|4829.15|4829.15|4829.15|4829.15|4829.15|0
1607416670000|2020-12-08 08:37:50|4829.48|4829.48|4830.21|4830.21|4830.21|4830.21|4829.23|4829.23|0
1607416680000|2020-12-08 08:38:00|4830.44|4830.44|4830.67|4830.67|4830.67|4830.67|4830.44|4830.44|0
1607416690000|2020-12-08 08:38:10|4830.81|4830.81|4831.5|4831.5|4831.5|4831.5|4830.81|4830.81|0
1607416700000|2020-12-08 08:38:20|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|0
1607416710000|2020-12-08 08:38:30|4831.83|4831.83|4831.58|4831.58|4831.83|4831.83|4831.58|4831.58|0
1607416720000|2020-12-08 08:38:40|4831.83|4831.83|4831.83|4831.83|4831.83|4831.83|4831.83|4831.83|0
1607416730000|2020-12-08 08:38:50|4831.41|4831.41|4831.5|4831.5|4831.5|4831.5|4831.41|4831.41|0
1607416740000|2020-12-08 08:39:00|4830.81|4830.81|4830.81|4830.81|4830.81|4830.81|4830.81|4830.81|0
1607416760000|2020-12-08 08:39:20|4831.32|4831.32|4831.61|4831.61|4831.61|4831.61|4831.32|4831.32|0
1607416780000|2020-12-08 08:39:40|4831.78|4831.78|4831.2|4831.2|4831.78|4831.78|4831.2|4831.2|0
1607416790000|2020-12-08 08:39:50|4830.52|4830.52|4830.19|4830.19|4830.52|4830.52|4830.19|4830.19|0
1607416800000|2020-12-08 08:40:00|4830.68|4830.68|4829.59|4829.59|4830.68|4830.68|4829.31|4829.31|0
1607416810000|2020-12-08 08:40:10|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|0
1607416820000|2020-12-08 08:40:20|4828.91|4828.91|4828.03|4828.03|4828.91|4828.91|4828.03|4828.03|0
1607416860000|2020-12-08 08:41:00|4827.34|4827.34|4827.17|4827.17|4827.34|4827.34|4827.17|4827.17|0
1607416870000|2020-12-08 08:41:10|4827|4827|4827|4827|4827|4827|4827|4827|0
1607416880000|2020-12-08 08:41:20|4827.68|4827.68|4829.32|4829.32|4829.32|4829.32|4827.68|4827.68|0
1607416890000|2020-12-08 08:41:30|4828.63|4828.63|4828.63|4828.63|4828.63|4828.63|4828.63|4828.63|0
1607416910000|2020-12-08 08:41:50|4828.71|4828.71|4828.47|4828.47|4828.71|4828.71|4828.47|4828.47|0
1607416920000|2020-12-08 08:42:00|4828.64|4828.64|4828.87|4828.87|4828.87|4828.87|4828.64|4828.64|0
1607416930000|2020-12-08 08:42:10|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|0
1607416940000|2020-12-08 08:42:20|4829.72|4829.72|4829.72|4829.72|4829.72|4829.72|4829.72|4829.72|0
1607416980000|2020-12-08 08:43:00|4829.04|4829.04|4829.49|4829.49|4830.87|4830.87|4829.04|4829.04|0
1607416990000|2020-12-08 08:43:10|4830.18|4830.18|4831.56|4831.56|4832.24|4832.24|4830.18|4830.18|0
1607417000000|2020-12-08 08:43:20|4832.24|4832.24|4833.17|4833.17|4833.17|4833.17|4831.56|4831.56|0
1607417010000|2020-12-08 08:43:30|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|0
1607417020000|2020-12-08 08:43:40|4831.46|4831.46|4830.08|4830.08|4831.46|4831.46|4830.08|4830.08|0
1607417030000|2020-12-08 08:43:50|4831.46|4831.46|4830.29|4830.29|4831.46|4831.46|4830.29|4830.29|0
1607417040000|2020-12-08 08:44:00|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|0
1607417090000|2020-12-08 08:44:50|4828.22|4828.22|4826.72|4826.72|4828.22|4828.22|4826.72|4826.72|0
1607417100000|2020-12-08 08:45:00|4826.04|4826.04|4826.72|4826.72|4826.72|4826.72|4826.04|4826.04|0
1607417120000|2020-12-08 08:45:20|4826.04|4826.04|4824.65|4824.65|4826.04|4826.04|4824.65|4824.65|0
1607417130000|2020-12-08 08:45:30|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|0
1607417140000|2020-12-08 08:45:40|4825.62|4825.62|4825.74|4825.74|4825.74|4825.74|4825.62|4825.62|0
1607417210000|2020-12-08 08:46:50|4824.36|4824.36|4824.91|4824.91|4824.91|4824.91|4824.36|4824.36|0
1607417220000|2020-12-08 08:47:00|4824.97|4824.97|4825.42|4825.42|4825.42|4825.42|4824.97|4824.97|0
1607417230000|2020-12-08 08:47:10|4827.48|4827.48|4827.57|4827.57|4827.57|4827.57|4827.48|4827.48|0
1607417250000|2020-12-08 08:47:30|4825.5|4825.5|4827.57|4827.57|4827.57|4827.57|4825.5|4825.5|0
1607417280000|2020-12-08 08:48:00|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|0
1607417290000|2020-12-08 08:48:10|4826.05|4826.05|4825.68|4825.68|4826.05|4826.05|4825.68|4825.68|0
1607417320000|2020-12-08 08:48:40|4825.55|4825.55|4826.24|4826.24|4826.24|4826.24|4825.55|4825.55|0
1607417340000|2020-12-08 08:49:00|4825.55|4825.55|4823.32|4823.32|4825.55|4825.55|4822.63|4822.63|0
1607417380000|2020-12-08 08:49:40|4823.09|4823.09|4823.09|4823.09|4823.09|4823.09|4823.09|4823.09|0
1607417390000|2020-12-08 08:49:50|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|4825.15|0
1607417400000|2020-12-08 08:50:00|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|0
1607417420000|2020-12-08 08:50:20|4825.69|4825.69|4824.32|4824.32|4825.69|4825.69|4824.32|4824.32|0
1607417430000|2020-12-08 08:50:30|4825|4825|4825|4825|4825|4825|4825|4825|0
1607417440000|2020-12-08 08:50:40|4825.69|4825.69|4825|4825|4825.69|4825.69|4825|4825|0
1607417460000|2020-12-08 08:51:00|4824.95|4824.95|4824.95|4824.95|4824.95|4824.95|4824.95|4824.95|0
1607417480000|2020-12-08 08:51:20|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|0
1607417490000|2020-12-08 08:51:30|4825.47|4825.47|4826.16|4826.16|4826.16|4826.16|4825.47|4825.47|0
1607417500000|2020-12-08 08:51:40|4825.99|4825.99|4825.99|4825.99|4825.99|4825.99|4825.99|4825.99|0
1607417510000|2020-12-08 08:51:50|4826.05|4826.05|4826.74|4826.74|4826.74|4826.74|4826.05|4826.05|0
1607417540000|2020-12-08 08:52:20|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|0
1607417550000|2020-12-08 08:52:30|4827.67|4827.67|4827.51|4827.51|4827.67|4827.67|4827.51|4827.51|0
1607417570000|2020-12-08 08:52:50|4827.77|4827.77|4828.07|4828.07|4828.18|4828.18|4827.72|4827.72|0
1607417600000|2020-12-08 08:53:20|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|0
1607417610000|2020-12-08 08:53:30|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4827.93|4827.93|0
1607417630000|2020-12-08 08:53:50|4828.35|4828.35|4827.32|4827.32|4828.35|4828.35|4825.95|4825.95|0
1607417670000|2020-12-08 08:54:30|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|0
1607417680000|2020-12-08 08:54:40|4826.4|4826.4|4826.4|4826.4|4826.4|4826.4|4826.4|4826.4|0
1607417690000|2020-12-08 08:54:50|4826.64|4826.64|4827.3|4827.3|4827.3|4827.3|4826.64|4826.64|0
1607417720000|2020-12-08 08:55:20|4826.61|4826.61|4826.61|4826.61|4826.61|4826.61|4826.61|4826.61|0
1607417730000|2020-12-08 08:55:30|4827.98|4827.98|4827.98|4827.98|4827.98|4827.98|4827.3|4827.3|0
1607417740000|2020-12-08 08:55:40|4828.22|4828.22|4828.22|4828.22|4828.22|4828.22|4828.22|4828.22|0
1607417750000|2020-12-08 08:55:50|4828.75|4828.75|4828.2|4828.2|4828.89|4828.89|4828.2|4828.2|0
1607417770000|2020-12-08 08:56:10|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|0
1607417780000|2020-12-08 08:56:20|4826.59|4826.59|4826.59|4826.59|4826.59|4826.59|4826.59|4826.59|0
1607417830000|2020-12-08 08:57:10|4826.36|4826.36|4826.7|4826.7|4826.7|4826.7|4826.36|4826.36|0
1607417840000|2020-12-08 08:57:20|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|0
1607417850000|2020-12-08 08:57:30|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|4826.07|0
1607417860000|2020-12-08 08:57:40|4824.01|4824.01|4824.01|4824.01|4824.01|4824.01|4824.01|4824.01|0
1607417880000|2020-12-08 08:58:00|4823.55|4823.55|4823.3|4823.3|4823.55|4823.55|4823.3|4823.3|0
1607417890000|2020-12-08 08:58:10|4823.19|4823.19|4822.96|4822.96|4823.19|4823.19|4822.73|4822.73|0
1607417900000|2020-12-08 08:58:20|4823.65|4823.65|4825.82|4825.82|4825.82|4825.82|4823.65|4823.65|0
1607417910000|2020-12-08 08:58:30|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|0
1607417920000|2020-12-08 08:58:40|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|0
1607417930000|2020-12-08 08:58:50|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|0
1607417940000|2020-12-08 08:59:00|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|4826.65|0
1607417970000|2020-12-08 08:59:30|4826.9|4826.9|4827.59|4827.59|4827.59|4827.59|4826.9|4826.9|0
1607417980000|2020-12-08 08:59:40|4827.76|4827.76|4827.87|4827.87|4827.87|4827.87|4827.76|4827.76|0
1607417990000|2020-12-08 08:59:50|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|0
1607418000000|2020-12-08 09:00:00|4828.37|4828.37|4827.68|4827.68|4828.37|4828.37|4827.68|4827.68|0
1607418020000|2020-12-08 09:00:20|4829.06|4829.06|4829.19|4829.19|4829.19|4829.19|4829.06|4829.06|0
1607418030000|2020-12-08 09:00:30|4829.88|4829.88|4830.24|4830.24|4830.24|4830.24|4829.88|4829.88|0
1607418040000|2020-12-08 09:00:40|4830.11|4830.11|4830.17|4830.17|4830.17|4830.17|4830.11|4830.11|0
1607418050000|2020-12-08 09:00:50|4830.51|4830.51|4830|4830|4830.51|4830.51|4830|4830|0
1607418060000|2020-12-08 09:01:00|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|0
1607418070000|2020-12-08 09:01:10|4829.79|4829.79|4829.79|4829.79|4829.87|4829.87|4829.79|4829.79|0
1607418080000|2020-12-08 09:01:20|4829.1|4829.1|4829.79|4829.79|4829.79|4829.79|4829.1|4829.1|0
1607418100000|2020-12-08 09:01:40|4830.47|4830.47|4831.16|4831.16|4831.16|4831.16|4830.47|4830.47|0
1607418130000|2020-12-08 09:02:10|4830.64|4830.64|4829.95|4829.95|4830.64|4830.64|4829.95|4829.95|0
1607418140000|2020-12-08 09:02:20|4829.82|4829.82|4829.82|4829.82|4829.82|4829.82|4829.82|4829.82|0
1607418160000|2020-12-08 09:02:40|4829.59|4829.59|4829.42|4829.42|4829.59|4829.59|4829.42|4829.42|0
1607418170000|2020-12-08 09:02:50|4829.55|4829.55|4828.86|4828.86|4829.55|4829.55|4828.86|4828.86|0
1607418180000|2020-12-08 09:03:00|4828.53|4828.53|4828.53|4828.53|4828.53|4828.53|4828.53|4828.53|0
1607418220000|2020-12-08 09:03:40|4827.85|4827.85|4826.21|4826.21|4827.85|4827.85|4826.21|4826.21|0
1607418230000|2020-12-08 09:03:50|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|0
1607418300000|2020-12-08 09:05:00|4826.1|4826.1|4826.1|4826.1|4826.1|4826.1|4826.1|4826.1|0
1607418320000|2020-12-08 09:05:20|4825.96|4825.96|4824.59|4824.59|4825.96|4825.96|4824.59|4824.59|0
1607418330000|2020-12-08 09:05:30|4824.42|4824.42|4824.13|4824.13|4824.42|4824.42|4824|4824|0
1607418340000|2020-12-08 09:05:40|4824.26|4824.26|4824.73|4824.73|4824.73|4824.73|4824.26|4824.26|0
1607418350000|2020-12-08 09:05:50|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|0
1607418360000|2020-12-08 09:06:00|4824.29|4824.29|4825.67|4825.67|4825.67|4825.67|4824.29|4824.29|0
1607418370000|2020-12-08 09:06:10|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|4825.8|0
1607418380000|2020-12-08 09:06:20|4824.43|4824.43|4825.06|4825.06|4825.06|4825.06|4824.37|4824.37|0
1607418390000|2020-12-08 09:06:30|4825.75|4825.75|4825.75|4825.75|4825.75|4825.75|4825.75|4825.75|0
1607418400000|2020-12-08 09:06:40|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|0
1607418410000|2020-12-08 09:06:50|4825.28|4825.28|4823.66|4823.66|4825.28|4825.28|4823.66|4823.66|0
1607418440000|2020-12-08 09:07:20|4823.6|4823.6|4823.66|4823.66|4823.66|4823.66|4823.6|4823.6|0
1607418450000|2020-12-08 09:07:30|4823.42|4823.42|4823.42|4823.42|4823.42|4823.42|4823.42|4823.42|0
1607418460000|2020-12-08 09:07:40|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|0
1607418470000|2020-12-08 09:07:50|4823.9|4823.9|4823.9|4823.9|4823.9|4823.9|4823.9|4823.9|0
1607418480000|2020-12-08 09:08:00|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|4823.22|0
1607418490000|2020-12-08 09:08:10|4822.53|4822.53|4822.76|4822.76|4822.76|4822.76|4822.53|4822.53|0
1607418500000|2020-12-08 09:08:20|4823|4823|4823|4823|4823|4823|4823|4823|0
1607418510000|2020-12-08 09:08:30|4822.86|4822.86|4822.75|4822.75|4822.86|4822.86|4822.62|4822.62|0
1607418520000|2020-12-08 09:08:40|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|0
1607418530000|2020-12-08 09:08:50|4822.06|4822.06|4822.75|4822.75|4822.75|4822.75|4822.06|4822.06|0
1607418540000|2020-12-08 09:09:00|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|0
1607418550000|2020-12-08 09:09:10|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|0
1607418570000|2020-12-08 09:09:30|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|0
1607418580000|2020-12-08 09:09:40|4823.27|4823.27|4822.58|4822.58|4823.27|4823.27|4822.58|4822.58|0
1607418590000|2020-12-08 09:09:50|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|4821.9|0
1607418600000|2020-12-08 09:10:00|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|0
1607418610000|2020-12-08 09:10:10|4820.09|4820.09|4819.4|4819.4|4820.09|4820.09|4819.4|4819.4|0
1607418620000|2020-12-08 09:10:20|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|0
1607418630000|2020-12-08 09:10:30|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|0
1607418640000|2020-12-08 09:10:40|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|0
1607418660000|2020-12-08 09:11:00|4820.41|4820.41|4820.41|4820.41|4820.41|4820.41|4820.41|4820.41|0
1607418670000|2020-12-08 09:11:10|4820.06|4820.06|4819.93|4819.93|4820.06|4820.06|4819.93|4819.93|0
1607418680000|2020-12-08 09:11:20|4819.77|4819.77|4820.2|4820.2|4820.2|4820.2|4819.63|4819.63|0
1607418690000|2020-12-08 09:11:30|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|0
1607418700000|2020-12-08 09:11:40|4819.08|4819.08|4819.08|4819.08|4819.08|4819.08|4819.08|4819.08|0
1607418710000|2020-12-08 09:11:50|4819.9|4819.9|4821.18|4821.18|4821.18|4821.18|4819.9|4819.9|0
1607418720000|2020-12-08 09:12:00|4820.95|4820.95|4820.95|4820.95|4820.95|4820.95|4820.95|4820.95|0
1607418730000|2020-12-08 09:12:10|4821.01|4821.01|4820.72|4820.72|4821.01|4821.01|4820.72|4820.72|0
1607418740000|2020-12-08 09:12:20|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|4820.96|0
1607418770000|2020-12-08 09:12:50|4820.27|4820.27|4820.96|4820.96|4820.96|4820.96|4820.27|4820.27|0
1607418800000|2020-12-08 09:13:20|4821.64|4821.64|4822.33|4822.33|4822.33|4822.33|4821.64|4821.64|0
1607418810000|2020-12-08 09:13:30|4822.6|4822.6|4822.6|4822.6|4822.6|4822.6|4822.6|4822.6|0
1607418820000|2020-12-08 09:13:40|4823.29|4823.29|4822.6|4822.6|4823.29|4823.29|4822.6|4822.6|0
1607418840000|2020-12-08 09:14:00|4822.46|4822.46|4822.31|4822.31|4822.46|4822.46|4822.06|4822.06|0
1607418880000|2020-12-08 09:14:40|4820.93|4820.93|4820.93|4820.93|4820.93|4820.93|4820.93|4820.93|0
1607418890000|2020-12-08 09:14:50|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|0
1607418900000|2020-12-08 09:15:00|4820.59|4820.59|4818.82|4818.82|4820.59|4820.59|4818.82|4818.82|0
1607418920000|2020-12-08 09:15:20|4819.05|4819.05|4819.74|4819.74|4819.74|4819.74|4819.05|4819.05|0
1607418930000|2020-12-08 09:15:30|4819.05|4819.05|4819.74|4819.74|4819.74|4819.74|4819.05|4819.05|0
1607418950000|2020-12-08 09:15:50|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|0
1607418960000|2020-12-08 09:16:00|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|4819.45|0
1607419000000|2020-12-08 09:16:40|4818.76|4818.76|4820.38|4820.38|4820.38|4820.38|4818.76|4818.76|0
1607419010000|2020-12-08 09:16:50|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|0
1607419020000|2020-12-08 09:17:00|4820.1|4820.1|4819.63|4819.63|4820.1|4820.1|4819.63|4819.63|0
1607419050000|2020-12-08 09:17:30|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|0
1607419060000|2020-12-08 09:17:40|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|0
1607419070000|2020-12-08 09:17:50|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|4819.52|0
1607419130000|2020-12-08 09:18:50|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|0
1607419160000|2020-12-08 09:19:20|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4819.02|4819.02|0
1607419190000|2020-12-08 09:19:50|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|0
1607419200000|2020-12-08 09:20:00|4819.22|4819.22|4819.47|4819.47|4819.55|4819.55|4818.01|4818.01|0
1607419210000|2020-12-08 09:20:10|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1607419220000|2020-12-08 09:20:20|4820.1|4820.1|4820.26|4820.26|4820.26|4820.26|4820.1|4820.1|0
1607419230000|2020-12-08 09:20:30|4820.95|4820.95|4820.95|4820.95|4820.95|4820.95|4820.95|4820.95|0
1607419250000|2020-12-08 09:20:50|4819.58|4819.58|4820.26|4820.26|4820.26|4820.26|4819.58|4819.58|0
1607419260000|2020-12-08 09:21:00|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|0
1607419270000|2020-12-08 09:21:10|4818.89|4818.89|4818.89|4818.89|4819.58|4819.58|4818.89|4818.89|0
1607419300000|2020-12-08 09:21:40|4819.58|4819.58|4819.49|4819.49|4819.74|4819.74|4819.49|4819.49|0
1607419310000|2020-12-08 09:21:50|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1607419320000|2020-12-08 09:22:00|4819.07|4819.07|4819.01|4819.01|4819.07|4819.07|4819.01|4819.01|0
1607419330000|2020-12-08 09:22:10|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|0
1607419340000|2020-12-08 09:22:20|4818.35|4818.35|4816.78|4816.78|4818.35|4818.35|4816.78|4816.78|0
1607419350000|2020-12-08 09:22:30|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|0
1607419360000|2020-12-08 09:22:40|4817.58|4817.58|4817.33|4817.33|4817.58|4817.58|4817.33|4817.33|0
1607419380000|2020-12-08 09:23:00|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|0
1607419410000|2020-12-08 09:23:30|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|4817.86|0
1607419420000|2020-12-08 09:23:40|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|0
1607419430000|2020-12-08 09:23:50|4818.31|4818.31|4817.62|4817.62|4818.31|4818.31|4817.62|4817.62|0
1607419440000|2020-12-08 09:24:00|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|4817.09|0
1607419460000|2020-12-08 09:24:20|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|0
1607419470000|2020-12-08 09:24:30|4815.03|4815.03|4814.11|4814.11|4815.03|4815.03|4814.11|4814.11|0
1607419480000|2020-12-08 09:24:40|4812.04|4812.04|4812.28|4812.28|4812.28|4812.28|4811.36|4811.36|0
1607419500000|2020-12-08 09:25:00|4811.59|4811.59|4812.96|4812.96|4812.96|4812.96|4811.59|4811.59|0
1607419510000|2020-12-08 09:25:10|4813.65|4813.65|4814.37|4814.37|4814.37|4814.37|4813.65|4813.65|0
1607419530000|2020-12-08 09:25:30|4815.06|4815.06|4815.43|4815.43|4815.43|4815.43|4815.06|4815.06|0
1607419540000|2020-12-08 09:25:40|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|0
1607419550000|2020-12-08 09:25:50|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|0
1607419560000|2020-12-08 09:26:00|4814.92|4814.92|4815.6|4815.6|4815.6|4815.6|4814.92|4814.92|0
1607419570000|2020-12-08 09:26:10|4815.66|4815.66|4815.83|4815.83|4815.83|4815.83|4815.66|4815.66|0
1607419580000|2020-12-08 09:26:20|4816.04|4816.04|4816.18|4816.18|4816.86|4816.86|4816.04|4816.04|0
1607419600000|2020-12-08 09:26:40|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|0
1607419610000|2020-12-08 09:26:50|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1607419620000|2020-12-08 09:27:00|4814.93|4814.93|4815.62|4815.62|4815.62|4815.62|4814.93|4814.93|0
1607419640000|2020-12-08 09:27:20|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|0
1607419660000|2020-12-08 09:27:40|4815.32|4815.32|4816.47|4816.47|4816.47|4816.47|4815.32|4815.32|0
1607419680000|2020-12-08 09:28:00|4815.78|4815.78|4815.7|4815.7|4815.78|4815.78|4815.7|4815.7|0
1607419720000|2020-12-08 09:28:40|4813.64|4813.64|4812.94|4812.94|4813.64|4813.64|4812.94|4812.94|0
1607419740000|2020-12-08 09:29:00|4812.86|4812.86|4810.11|4810.11|4812.86|4812.86|4809.42|4809.42|0
1607419750000|2020-12-08 09:29:10|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|0
1607419760000|2020-12-08 09:29:20|4810.88|4810.88|4812.25|4812.25|4812.25|4812.25|4810.88|4810.88|0
1607419780000|2020-12-08 09:29:40|4811.56|4811.56|4811.56|4811.56|4812.25|4812.25|4811.56|4811.56|0
1607419810000|2020-12-08 09:30:10|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|0
1607419820000|2020-12-08 09:30:20|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|0
1607419830000|2020-12-08 09:30:30|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|0
1607419840000|2020-12-08 09:30:40|4814.71|4814.71|4813.51|4813.51|4815.57|4815.57|4813.51|4813.51|0
1607419850000|2020-12-08 09:30:50|4813.37|4813.37|4813.37|4813.37|4813.37|4813.37|4813.37|4813.37|0
1607419890000|2020-12-08 09:31:30|4813.2|4813.2|4815.53|4815.53|4815.53|4815.53|4813.2|4813.2|0
1607419900000|2020-12-08 09:31:40|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1607419920000|2020-12-08 09:32:00|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|4816.07|0
1607419930000|2020-12-08 09:32:10|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|0
1607419990000|2020-12-08 09:33:10|4815.51|4815.51|4813.47|4813.47|4815.51|4815.51|4813.47|4813.47|0
1607420000000|2020-12-08 09:33:20|4814.16|4814.16|4814.16|4814.16|4814.16|4814.16|4814.16|4814.16|0
1607420020000|2020-12-08 09:33:40|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|0
1607420030000|2020-12-08 09:33:50|4813.24|4813.24|4812.74|4812.74|4813.24|4813.24|4812.74|4812.74|0
1607420040000|2020-12-08 09:34:00|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|0
1607420070000|2020-12-08 09:34:30|4813.22|4813.22|4813.06|4813.06|4813.22|4813.22|4813.06|4813.06|0
1607420110000|2020-12-08 09:35:10|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|0
1607420120000|2020-12-08 09:35:20|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|0
1607420130000|2020-12-08 09:35:30|4812.94|4812.94|4812.54|4812.54|4812.94|4812.94|4811.85|4811.85|0
1607420140000|2020-12-08 09:35:40|4812.46|4812.46|4813.39|4813.39|4813.39|4813.39|4812.46|4812.46|0
1607420150000|2020-12-08 09:35:50|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|0
1607420170000|2020-12-08 09:36:10|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|0
1607420180000|2020-12-08 09:36:20|4812.35|4812.35|4812.58|4812.58|4813.03|4813.03|4812.35|4812.35|0
1607420200000|2020-12-08 09:36:40|4812.84|4812.84|4812.84|4812.84|4812.84|4812.84|4812.84|4812.84|0
1607420210000|2020-12-08 09:36:50|4812.9|4812.9|4812.62|4812.62|4813.09|4813.09|4812.52|4812.52|0
1607420220000|2020-12-08 09:37:00|4812.87|4812.87|4813.56|4813.56|4813.56|4813.56|4812.87|4812.87|0
1607420230000|2020-12-08 09:37:10|4813.69|4813.69|4815.24|4815.24|4815.3|4815.3|4813.69|4813.69|0
1607420260000|2020-12-08 09:37:40|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|0
1607420270000|2020-12-08 09:37:50|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|0
1607420290000|2020-12-08 09:38:10|4813.92|4813.92|4811.71|4811.71|4813.92|4813.92|4811.71|4811.71|0
1607420300000|2020-12-08 09:38:20|4811.47|4811.47|4811.87|4811.87|4811.87|4811.87|4811.47|4811.47|0
1607420310000|2020-12-08 09:38:30|4811.19|4811.19|4810.5|4810.5|4811.19|4811.19|4810.5|4810.5|0
1607420330000|2020-12-08 09:38:50|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|0
1607420350000|2020-12-08 09:39:10|4811.87|4811.87|4811.87|4811.87|4811.87|4811.87|4811.87|4811.87|0
1607420360000|2020-12-08 09:39:20|4811.19|4811.19|4809.12|4809.12|4811.19|4811.19|4809.12|4809.12|0
1607420380000|2020-12-08 09:39:40|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|0
1607420390000|2020-12-08 09:39:50|4808.99|4808.99|4810.37|4810.37|4810.37|4810.37|4808.99|4808.99|0
1607420400000|2020-12-08 09:40:00|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|0
1607420410000|2020-12-08 09:40:10|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|0
1607420430000|2020-12-08 09:40:30|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|0
1607420450000|2020-12-08 09:40:50|4808.18|4808.18|4809.25|4809.25|4809.25|4809.25|4808.01|4808.01|0
1607420480000|2020-12-08 09:41:20|4809.42|4809.42|4809.42|4809.42|4809.42|4809.42|4809.42|4809.42|0
1607420500000|2020-12-08 09:41:40|4809.09|4809.09|4808.92|4808.92|4809.09|4809.09|4808.92|4808.92|0
1607420530000|2020-12-08 09:42:10|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|0
1607420560000|2020-12-08 09:42:40|4808.57|4808.57|4808.17|4808.17|4808.57|4808.57|4808.17|4808.17|0
1607420570000|2020-12-08 09:42:50|4808.64|4808.64|4808.91|4808.91|4808.91|4808.91|4808.64|4808.64|0
1607420580000|2020-12-08 09:43:00|4809.6|4809.6|4808.91|4808.91|4809.6|4809.6|4808.91|4808.91|0
1607420590000|2020-12-08 09:43:10|4807.53|4807.53|4807.07|4807.07|4807.53|4807.53|4807.07|4807.07|0
1607420630000|2020-12-08 09:43:50|4807.18|4807.18|4809.24|4809.24|4809.24|4809.24|4807.18|4807.18|0
1607420640000|2020-12-08 09:44:00|4809.41|4809.41|4809.81|4809.81|4809.81|4809.81|4809.41|4809.41|0
1607420650000|2020-12-08 09:44:10|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|0
1607420670000|2020-12-08 09:44:30|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|4809.81|0
1607420700000|2020-12-08 09:45:00|4809.58|4809.58|4809.44|4809.44|4809.58|4809.58|4809.44|4809.44|0
1607420740000|2020-12-08 09:45:40|4809.58|4809.58|4809.99|4809.99|4809.99|4809.99|4809.58|4809.58|0
1607420750000|2020-12-08 09:45:50|4810.13|4810.13|4809.9|4809.9|4810.13|4810.13|4809.9|4809.9|0
1607420760000|2020-12-08 09:46:00|4810.03|4810.03|4810.03|4810.03|4810.03|4810.03|4810.03|4810.03|0
1607420770000|2020-12-08 09:46:10|4810.2|4810.2|4810.2|4810.2|4810.2|4810.2|4810.2|4810.2|0
1607420800000|2020-12-08 09:46:40|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|0
1607420830000|2020-12-08 09:47:10|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|0
1607420840000|2020-12-08 09:47:20|4809.75|4809.75|4809.75|4809.75|4809.75|4809.75|4809.75|4809.75|0
1607420850000|2020-12-08 09:47:30|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|4810.43|0
1607420860000|2020-12-08 09:47:40|4810.52|4810.52|4810.86|4810.86|4810.86|4810.86|4810.52|4810.52|0
1607420900000|2020-12-08 09:48:20|4810.75|4810.75|4809.96|4809.96|4810.75|4810.75|4809.7|4809.7|0
1607420910000|2020-12-08 09:48:30|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|4810.5|0
1607420940000|2020-12-08 09:49:00|4810.36|4810.36|4810.55|4810.55|4810.63|4810.63|4810.36|4810.36|0
1607420960000|2020-12-08 09:49:20|4810.68|4810.68|4814|4814|4814|4814|4810.68|4810.68|0
1607420980000|2020-12-08 09:49:40|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|4814.23|0
1607421000000|2020-12-08 09:50:00|4813.54|4813.54|4814.15|4814.15|4814.15|4814.15|4813.54|4813.54|0
1607421030000|2020-12-08 09:50:30|4813.88|4813.88|4813.65|4813.65|4813.88|4813.88|4813.65|4813.65|0
1607421050000|2020-12-08 09:50:50|4814.33|4814.33|4815.15|4815.15|4815.15|4815.15|4814.33|4814.33|0
1607421060000|2020-12-08 09:51:00|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|0
1607421070000|2020-12-08 09:51:10|4816.87|4816.87|4816.87|4816.87|4816.87|4816.87|4816.87|4816.87|0
1607421080000|2020-12-08 09:51:20|4817.01|4817.01|4819.79|4819.79|4819.79|4819.79|4817.01|4817.01|0
1607421090000|2020-12-08 09:51:30|4820.03|4820.03|4820.49|4820.49|4820.49|4820.49|4820.03|4820.03|0
1607421120000|2020-12-08 09:52:00|4820.63|4820.63|4817.24|4817.24|4820.63|4820.63|4817.24|4817.24|0
1607421130000|2020-12-08 09:52:10|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|4817.93|0
1607421150000|2020-12-08 09:52:30|4817.66|4817.66|4817.2|4817.2|4817.66|4817.66|4817.2|4817.2|0
1607421180000|2020-12-08 09:53:00|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|0
1607421210000|2020-12-08 09:53:30|4815.52|4815.52|4813.91|4813.91|4815.52|4815.52|4813.91|4813.91|0
1607421220000|2020-12-08 09:53:40|4813.65|4813.65|4813.65|4813.65|4813.65|4813.65|4813.65|4813.65|0
1607421240000|2020-12-08 09:54:00|4815.02|4815.02|4815.71|4815.71|4815.71|4815.71|4815.02|4815.02|0
1607421250000|2020-12-08 09:54:10|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|0
1607421290000|2020-12-08 09:54:50|4815.96|4815.96|4815.87|4815.87|4815.96|4815.96|4815.87|4815.87|0
1607421310000|2020-12-08 09:55:10|4816.04|4816.04|4817.54|4817.54|4817.54|4817.54|4816.04|4816.04|0
1607421320000|2020-12-08 09:55:20|4818.36|4818.36|4818.45|4818.45|4818.45|4818.45|4817.76|4817.76|0
1607421380000|2020-12-08 09:56:20|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|0
1607421390000|2020-12-08 09:56:30|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|0
1607421400000|2020-12-08 09:56:40|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|4818.03|0
1607421420000|2020-12-08 09:57:00|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|4817.89|0
1607421430000|2020-12-08 09:57:10|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|4818.58|0
1607421440000|2020-12-08 09:57:20|4818.66|4818.66|4818.41|4818.41|4818.66|4818.66|4818.41|4818.41|0
1607421460000|2020-12-08 09:57:40|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|4818.15|0
1607421470000|2020-12-08 09:57:50|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|4817.68|0
1607421490000|2020-12-08 09:58:10|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|0
1607421500000|2020-12-08 09:58:20|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4816.83|4816.83|0
1607421520000|2020-12-08 09:58:40|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|0
1607421530000|2020-12-08 09:58:50|4815.98|4815.98|4815.98|4815.98|4815.98|4815.98|4815.98|4815.98|0
1607421560000|2020-12-08 09:59:20|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|0
1607421580000|2020-12-08 09:59:40|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|4816.75|0
1607421600000|2020-12-08 10:00:00|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|0
1607421620000|2020-12-08 10:00:20|4817|4817|4816.47|4816.47|4817|4817|4816.47|4816.47|0
1607421630000|2020-12-08 10:00:30|4816.3|4816.3|4814.75|4814.75|4816.3|4816.3|4814.75|4814.75|0
1607421640000|2020-12-08 10:00:40|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|0
1607421650000|2020-12-08 10:00:50|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|0
1607421670000|2020-12-08 10:01:10|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|0
1607421680000|2020-12-08 10:01:20|4813.59|4813.59|4812.91|4812.91|4814.28|4814.28|4812.91|4812.91|0
1607421690000|2020-12-08 10:01:30|4813.59|4813.59|4813.86|4813.86|4813.86|4813.86|4813.59|4813.59|0
1607421720000|2020-12-08 10:02:00|4813.81|4813.81|4813.12|4813.12|4813.81|4813.81|4813.12|4813.12|0
1607421740000|2020-12-08 10:02:20|4813.25|4813.25|4813.77|4813.77|4813.77|4813.77|4813.08|4813.08|0
1607421780000|2020-12-08 10:03:00|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1607421820000|2020-12-08 10:03:40|4813.3|4813.3|4813.3|4813.3|4813.3|4813.3|4813.3|4813.3|0
1607421840000|2020-12-08 10:04:00|4813.99|4813.99|4814.14|4814.14|4814.39|4814.39|4813.99|4813.99|0
1607421880000|2020-12-08 10:04:40|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1607421890000|2020-12-08 10:04:50|4813.45|4813.45|4812.82|4812.82|4813.51|4813.51|4812.82|4812.82|0
1607421930000|2020-12-08 10:05:30|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|0
1607421950000|2020-12-08 10:05:50|4811.45|4811.45|4811.45|4811.45|4811.45|4811.45|4811.45|4811.45|0
1607421980000|2020-12-08 10:06:20|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|4812.82|0
1607421990000|2020-12-08 10:06:30|4812.95|4812.95|4812.95|4812.95|4812.95|4812.95|4812.69|4812.69|0
1607422000000|2020-12-08 10:06:40|4813.04|4813.04|4812.87|4812.87|4813.04|4813.04|4812.87|4812.87|0
1607422030000|2020-12-08 10:07:10|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|0
1607422050000|2020-12-08 10:07:30|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|4813.79|0
1607422060000|2020-12-08 10:07:40|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|0
1607422070000|2020-12-08 10:07:50|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|0
1607422090000|2020-12-08 10:08:10|4811.5|4811.5|4811.96|4811.96|4811.96|4811.96|4811.27|4811.27|0
1607422100000|2020-12-08 10:08:20|4812.13|4812.13|4813.08|4813.08|4813.08|4813.08|4812.13|4812.13|0
1607422110000|2020-12-08 10:08:30|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|0
1607422130000|2020-12-08 10:08:50|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|0
1607422150000|2020-12-08 10:09:10|4812.76|4812.76|4812.49|4812.49|4812.76|4812.76|4812.49|4812.49|0
1607422160000|2020-12-08 10:09:20|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|0
1607422170000|2020-12-08 10:09:30|4812.09|4812.09|4811.96|4811.96|4812.09|4812.09|4811.96|4811.96|0
1607422180000|2020-12-08 10:09:40|4811.27|4811.27|4810.78|4810.78|4811.27|4811.27|4810.59|4810.59|0
1607422190000|2020-12-08 10:09:50|4810.61|4810.61|4809.1|4809.1|4810.61|4810.61|4809.1|4809.1|0
1607422200000|2020-12-08 10:10:00|4809.38|4809.38|4810.07|4810.07|4810.07|4810.07|4809.38|4809.38|0
1607422210000|2020-12-08 10:10:10|4810.76|4810.76|4810.76|4810.76|4810.76|4810.76|4810.76|4810.76|0
1607422220000|2020-12-08 10:10:20|4810.07|4810.07|4810.76|4810.76|4810.76|4810.76|4810.07|4810.07|0
1607422240000|2020-12-08 10:10:40|4811.44|4811.44|4811.44|4811.44|4811.44|4811.44|4811.44|4811.44|0
1607422250000|2020-12-08 10:10:50|4811.61|4811.61|4810.84|4810.84|4811.61|4811.61|4810.84|4810.84|0
1607422280000|2020-12-08 10:11:20|4809.46|4809.46|4809.25|4809.25|4809.46|4809.46|4809.11|4809.11|0
1607422290000|2020-12-08 10:11:30|4808.56|4808.56|4809.25|4809.25|4809.25|4809.25|4808.56|4808.56|0
1607422310000|2020-12-08 10:11:50|4808.56|4808.56|4808.39|4808.39|4808.56|4808.56|4808.39|4808.39|0
1607422330000|2020-12-08 10:12:10|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|0
1607422340000|2020-12-08 10:12:20|4809.34|4809.34|4809.48|4809.48|4809.48|4809.48|4809.34|4809.34|0
1607422350000|2020-12-08 10:12:30|4809.56|4809.56|4808.87|4808.87|4809.56|4809.56|4808.87|4808.87|0
1607422370000|2020-12-08 10:12:50|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|0
1607422380000|2020-12-08 10:13:00|4809.69|4809.69|4809.93|4809.93|4809.93|4809.93|4809.69|4809.69|0
1607422400000|2020-12-08 10:13:20|4809.79|4809.79|4810.77|4810.77|4811.17|4811.17|4809.79|4809.79|0
1607422410000|2020-12-08 10:13:30|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1607422420000|2020-12-08 10:13:40|4812.14|4812.14|4812.83|4812.83|4812.83|4812.83|4812.14|4812.14|0
1607422430000|2020-12-08 10:13:50|4812.14|4812.14|4812.83|4812.83|4812.83|4812.83|4812.14|4812.14|0
1607422450000|2020-12-08 10:14:10|4812.14|4812.14|4812.14|4812.14|4812.83|4812.83|4812.14|4812.14|0
1607422500000|2020-12-08 10:15:00|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|4812.31|0
1607422530000|2020-12-08 10:15:30|4813|4813|4813|4813|4813|4813|4813|4813|0
1607422550000|2020-12-08 10:15:50|4812.77|4812.77|4812.77|4812.77|4812.77|4812.77|4812.77|4812.77|0
1607422590000|2020-12-08 10:16:30|4812.65|4812.65|4812.6|4812.6|4812.65|4812.65|4812.6|4812.6|0
1607422610000|2020-12-08 10:16:50|4811.22|4811.22|4812.6|4812.6|4812.6|4812.6|4811.22|4811.22|0
1607422620000|2020-12-08 10:17:00|4812.76|4812.76|4812.51|4812.51|4812.76|4812.76|4812.51|4812.51|0
1607422640000|2020-12-08 10:17:20|4811.14|4811.14|4811.83|4811.83|4811.83|4811.83|4811.14|4811.14|0
1607422670000|2020-12-08 10:17:50|4812.5|4812.5|4812.36|4812.36|4812.5|4812.5|4812.36|4812.36|0
1607422690000|2020-12-08 10:18:10|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|0
1607422740000|2020-12-08 10:19:00|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|0
1607422750000|2020-12-08 10:19:10|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|0
1607422790000|2020-12-08 10:19:50|4811.67|4811.67|4811.67|4811.67|4811.67|4811.67|4811.67|4811.67|0
1607422800000|2020-12-08 10:20:00|4810.99|4810.99|4810.99|4810.99|4810.99|4810.99|4810.99|4810.99|0
1607422810000|2020-12-08 10:20:10|4811.12|4811.12|4811.49|4811.49|4811.49|4811.49|4811.12|4811.12|0
1607422820000|2020-12-08 10:20:20|4811.82|4811.82|4811.82|4811.82|4811.82|4811.82|4811.82|4811.82|0
1607422830000|2020-12-08 10:20:30|4812.5|4812.5|4812.37|4812.37|4812.5|4812.5|4811.82|4811.82|0
1607422840000|2020-12-08 10:20:40|4812.07|4812.07|4811.38|4811.38|4812.07|4812.07|4811.38|4811.38|0
1607422860000|2020-12-08 10:21:00|4811.25|4811.25|4811.12|4811.12|4811.25|4811.25|4811.12|4811.12|0
1607422870000|2020-12-08 10:21:10|4810.88|4810.88|4810.62|4810.62|4810.88|4810.88|4810.45|4810.45|0
1607422890000|2020-12-08 10:21:30|4809.93|4809.93|4810.75|4810.75|4810.75|4810.75|4809.93|4809.93|0
1607422920000|2020-12-08 10:22:00|4810.06|4810.06|4808.69|4808.69|4810.75|4810.75|4808.69|4808.69|0
1607422930000|2020-12-08 10:22:10|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|0
1607422940000|2020-12-08 10:22:20|4810.88|4810.88|4811.57|4811.57|4811.57|4811.57|4810.88|4810.88|0
1607422950000|2020-12-08 10:22:30|4811.71|4811.71|4813.27|4813.27|4813.27|4813.27|4811.71|4811.71|0
1607422960000|2020-12-08 10:22:40|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|0
1607422970000|2020-12-08 10:22:50|4814.04|4814.04|4814.04|4814.04|4814.72|4814.72|4814.04|4814.04|0
1607423000000|2020-12-08 10:23:20|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|0
1607423020000|2020-12-08 10:23:40|4814.3|4814.3|4814.17|4814.17|4814.3|4814.3|4814.17|4814.17|0
1607423030000|2020-12-08 10:23:50|4814.04|4814.04|4813.48|4813.48|4814.17|4814.17|4813.48|4813.48|0
1607423070000|2020-12-08 10:24:30|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|4813.4|0
1607423090000|2020-12-08 10:24:50|4813|4813|4812.31|4812.31|4813|4813|4812.31|4812.31|0
1607423100000|2020-12-08 10:25:00|4812.23|4812.23|4812.04|4812.04|4812.23|4812.23|4811.96|4811.96|0
1607423110000|2020-12-08 10:25:10|4811.96|4811.96|4811.96|4811.96|4811.96|4811.96|4811.96|4811.96|0
1607423120000|2020-12-08 10:25:20|4812.65|4812.65|4811.96|4811.96|4812.65|4812.65|4811.96|4811.96|0
1607423130000|2020-12-08 10:25:30|4812.65|4812.65|4811.96|4811.96|4812.65|4812.65|4811.96|4811.96|0
1607423140000|2020-12-08 10:25:40|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|0
1607423150000|2020-12-08 10:25:50|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|4812.59|0
1607423160000|2020-12-08 10:26:00|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|0
1607423190000|2020-12-08 10:26:30|4812.53|4812.53|4812.36|4812.36|4812.64|4812.64|4812.36|4812.36|0
1607423200000|2020-12-08 10:26:40|4812.22|4812.22|4812.22|4812.22|4812.22|4812.22|4812.22|4812.22|0
1607423240000|2020-12-08 10:27:20|4811.54|4811.54|4810.44|4810.44|4811.54|4811.54|4810.44|4810.44|0
1607423270000|2020-12-08 10:27:50|4810.27|4810.27|4810.35|4810.35|4810.35|4810.35|4810.27|4810.27|0
1607423280000|2020-12-08 10:28:00|4810.27|4810.27|4810.27|4810.27|4810.27|4810.27|4810.27|4810.27|0
1607423300000|2020-12-08 10:28:20|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|4808.21|4808.21|0
1607423310000|2020-12-08 10:28:30|4808.21|4808.21|4808.68|4808.68|4808.9|4808.9|4808.21|4808.21|0
1607423320000|2020-12-08 10:28:40|4808.45|4808.45|4808.45|4808.45|4808.45|4808.45|4808.45|4808.45|0
1607423330000|2020-12-08 10:28:50|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|0
1607423340000|2020-12-08 10:29:00|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|0
1607423380000|2020-12-08 10:29:40|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|0
1607423420000|2020-12-08 10:30:20|4808.4|4808.4|4807.72|4807.72|4808.4|4808.4|4807.72|4807.72|0
1607423430000|2020-12-08 10:30:30|4807.58|4807.58|4807.58|4807.58|4808.27|4808.27|4807.58|4807.58|0
1607423440000|2020-12-08 10:30:40|4807.85|4807.85|4810.13|4810.13|4810.13|4810.13|4807.77|4807.77|0
1607423450000|2020-12-08 10:30:50|4809.44|4809.44|4809.58|4809.58|4809.58|4809.58|4809.44|4809.44|0
1607423460000|2020-12-08 10:31:00|4809.84|4809.84|4809.84|4809.84|4809.84|4809.84|4809.84|4809.84|0
1607423470000|2020-12-08 10:31:10|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|0
1607423490000|2020-12-08 10:31:30|4810.8|4810.8|4810.8|4810.8|4810.8|4810.8|4810.8|4810.8|0
1607423510000|2020-12-08 10:31:50|4811.13|4811.13|4811.05|4811.05|4811.13|4811.13|4811.05|4811.05|0
1607423520000|2020-12-08 10:32:00|4810.36|4810.36|4810.59|4810.59|4810.59|4810.59|4810.36|4810.36|0
1607423530000|2020-12-08 10:32:10|4810.36|4810.36|4811.73|4811.73|4811.73|4811.73|4810.36|4810.36|0
1607423540000|2020-12-08 10:32:20|4811.57|4811.57|4811.49|4811.49|4811.57|4811.57|4811.49|4811.49|0
1607423550000|2020-12-08 10:32:30|4811.22|4811.22|4811.14|4811.14|4811.22|4811.22|4811.14|4811.14|0
1607423590000|2020-12-08 10:33:10|4811.08|4811.08|4807.53|4807.53|4811.14|4811.14|4807.53|4807.53|0
1607423610000|2020-12-08 10:33:30|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|4807.26|0
1607423620000|2020-12-08 10:33:40|4807.2|4807.2|4808.58|4808.58|4808.58|4808.58|4807.2|4807.2|0
1607423630000|2020-12-08 10:33:50|4808.66|4808.66|4809.35|4809.35|4809.35|4809.35|4808.66|4808.66|0
1607423640000|2020-12-08 10:34:00|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|0
1607423660000|2020-12-08 10:34:20|4809.35|4809.35|4809.35|4809.35|4809.35|4809.35|4809.35|4809.35|0
1607423690000|2020-12-08 10:34:50|4809.23|4809.23|4810.61|4810.61|4810.61|4810.61|4809.23|4809.23|0
1607423730000|2020-12-08 10:35:30|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|0
1607423740000|2020-12-08 10:35:40|4810.61|4810.61|4810.38|4810.38|4810.61|4810.61|4810.38|4810.38|0
1607423750000|2020-12-08 10:35:50|4809.69|4809.69|4809.56|4809.56|4809.69|4809.69|4809.56|4809.56|0
1607423800000|2020-12-08 10:36:40|4809.69|4809.69|4810.38|4810.38|4810.38|4810.38|4809.69|4809.69|0
1607423810000|2020-12-08 10:36:50|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|4811.07|0
1607423820000|2020-12-08 10:37:00|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|0
1607423830000|2020-12-08 10:37:10|4811.26|4811.26|4811.42|4811.42|4811.42|4811.42|4811.26|4811.26|0
1607423840000|2020-12-08 10:37:20|4810.96|4810.96|4811.02|4811.02|4811.02|4811.02|4810.96|4810.96|0
1607423850000|2020-12-08 10:37:30|4810.89|4810.89|4810.72|4810.72|4810.89|4810.89|4810.72|4810.72|0
1607423880000|2020-12-08 10:38:00|4810.04|4810.04|4810.04|4810.04|4810.04|4810.04|4810.04|4810.04|0
1607423900000|2020-12-08 10:38:20|4809.35|4809.35|4809.58|4809.58|4809.58|4809.58|4809.35|4809.35|0
1607423910000|2020-12-08 10:38:30|4809.31|4809.31|4808.52|4808.52|4809.31|4809.31|4808.52|4808.52|0
1607423920000|2020-12-08 10:38:40|4808.39|4808.39|4808.81|4808.81|4808.81|4808.81|4808.39|4808.39|0
1607423930000|2020-12-08 10:38:50|4809.49|4809.49|4808.81|4808.81|4809.49|4809.49|4808.12|4808.12|0
1607423940000|2020-12-08 10:39:00|4809.49|4809.49|4809.86|4809.86|4809.86|4809.86|4809.17|4809.17|0
1607423950000|2020-12-08 10:39:10|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|4808.7|0
1607423980000|2020-12-08 10:39:40|4808.82|4808.82|4808.87|4808.87|4808.87|4808.87|4808.82|4808.82|0
1607423990000|2020-12-08 10:39:50|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|0
1607424020000|2020-12-08 10:40:20|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|0
1607424030000|2020-12-08 10:40:30|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|0
1607424070000|2020-12-08 10:41:10|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|0
1607424080000|2020-12-08 10:41:20|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|0
1607424090000|2020-12-08 10:41:30|4808.59|4808.59|4808.86|4808.86|4808.86|4808.86|4808.59|4808.59|0
1607424120000|2020-12-08 10:42:00|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|0
1607424130000|2020-12-08 10:42:10|4809.6|4809.6|4811.11|4811.11|4811.11|4811.11|4809.6|4809.6|0
1607424140000|2020-12-08 10:42:20|4811.19|4811.19|4811.8|4811.8|4811.8|4811.8|4811.11|4811.11|0
1607424150000|2020-12-08 10:42:30|4811.74|4811.74|4811.74|4811.74|4811.74|4811.74|4811.74|4811.74|0
1607424200000|2020-12-08 10:43:20|4811.46|4811.46|4812.14|4812.14|4812.14|4812.14|4811.46|4811.46|0
1607424230000|2020-12-08 10:43:50|4811.46|4811.46|4812.14|4812.14|4812.14|4812.14|4811.46|4811.46|0
1607424240000|2020-12-08 10:44:00|4811.46|4811.46|4812.14|4812.14|4812.14|4812.14|4811.46|4811.46|0
1607424260000|2020-12-08 10:44:20|4812.39|4812.39|4812.37|4812.37|4812.39|4812.39|4812.31|4812.31|0
1607424280000|2020-12-08 10:44:40|4813.11|4813.11|4813.93|4813.93|4813.93|4813.93|4813.11|4813.11|0
1607424290000|2020-12-08 10:44:50|4814.17|4814.17|4814.86|4814.86|4814.86|4814.86|4814.17|4814.17|0
1607424320000|2020-12-08 10:45:20|4814.62|4814.62|4813.25|4813.25|4814.62|4814.62|4813.11|4813.11|0
1607424330000|2020-12-08 10:45:30|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|4813.93|0
1607424340000|2020-12-08 10:45:40|4814.11|4814.11|4814.11|4814.11|4814.11|4814.11|4814.11|4814.11|0
1607424360000|2020-12-08 10:46:00|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|4813.42|0
1607424400000|2020-12-08 10:46:40|4813.25|4813.25|4813.01|4813.01|4813.25|4813.25|4813.01|4813.01|0
1607424410000|2020-12-08 10:46:50|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|0
1607424420000|2020-12-08 10:47:00|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|4812.64|0
1607424430000|2020-12-08 10:47:10|4813.33|4813.33|4812.22|4812.22|4813.59|4813.59|4812.22|4812.22|0
1607424450000|2020-12-08 10:47:30|4813.59|4813.59|4814.28|4814.28|4814.97|4814.97|4813.59|4813.59|0
1607424490000|2020-12-08 10:48:10|4814.01|4814.01|4814.84|4814.84|4814.84|4814.84|4814.01|4814.01|0
1607424500000|2020-12-08 10:48:20|4815|4815|4815.05|4815.05|4815.05|4815.05|4814.92|4814.92|0
1607424530000|2020-12-08 10:48:50|4816.43|4816.43|4816.56|4816.56|4816.56|4816.56|4816.43|4816.43|0
1607424550000|2020-12-08 10:49:10|4816.69|4816.69|4816.83|4816.83|4816.83|4816.83|4816.69|4816.69|0
1607424580000|2020-12-08 10:49:40|4816.14|4816.14|4816.83|4816.83|4816.83|4816.83|4816.14|4816.14|0
1607424600000|2020-12-08 10:50:00|4816.14|4816.14|4816.14|4816.14|4816.14|4816.14|4816.14|4816.14|0
1607424610000|2020-12-08 10:50:10|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|0
1607424620000|2020-12-08 10:50:20|4815.32|4815.32|4814.52|4814.52|4815.32|4815.32|4814.52|4814.52|0
1607424630000|2020-12-08 10:50:30|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|4815.21|0
1607424640000|2020-12-08 10:50:40|4815.89|4815.89|4815.84|4815.84|4815.89|4815.89|4815.84|4815.84|0
1607424660000|2020-12-08 10:51:00|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1607424670000|2020-12-08 10:51:10|4816.66|4816.66|4816.87|4816.87|4816.87|4816.87|4816.66|4816.66|0
1607424680000|2020-12-08 10:51:20|4816.61|4816.61|4815.89|4815.89|4816.61|4816.61|4815.84|4815.84|0
1607424710000|2020-12-08 10:51:50|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|0
1607424720000|2020-12-08 10:52:00|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|4816.42|0
1607424730000|2020-12-08 10:52:10|4815.73|4815.73|4815.63|4815.63|4815.89|4815.89|4815.63|4815.63|0
1607424790000|2020-12-08 10:53:10|4815.76|4815.76|4815.63|4815.63|4815.76|4815.76|4815.63|4815.63|0
1607424810000|2020-12-08 10:53:30|4814.94|4814.94|4814.25|4814.25|4814.94|4814.94|4814.25|4814.25|0
1607424820000|2020-12-08 10:53:40|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|0
1607424830000|2020-12-08 10:53:50|4814.7|4814.7|4814.7|4814.7|4814.7|4814.7|4814.7|4814.7|0
1607424870000|2020-12-08 10:54:30|4815.39|4815.39|4816.77|4816.77|4816.77|4816.77|4815.39|4815.39|0
1607424900000|2020-12-08 10:55:00|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1607424910000|2020-12-08 10:55:10|4815.31|4815.31|4815.23|4815.23|4815.31|4815.31|4815.23|4815.23|0
1607424920000|2020-12-08 10:55:20|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|0
1607424940000|2020-12-08 10:55:40|4815.23|4815.23|4815.46|4815.46|4815.46|4815.46|4815.23|4815.23|0
1607424950000|2020-12-08 10:55:50|4816.15|4816.15|4816.15|4816.15|4816.15|4816.15|4816.15|4816.15|0
1607424960000|2020-12-08 10:56:00|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|0
1607424970000|2020-12-08 10:56:10|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|0
1607425060000|2020-12-08 10:57:40|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|0
1607425070000|2020-12-08 10:57:50|4814|4814|4813.74|4813.74|4814|4814|4813.74|4813.74|0
1607425080000|2020-12-08 10:58:00|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|4813.87|0
1607425100000|2020-12-08 10:58:20|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|0
1607425110000|2020-12-08 10:58:30|4813.89|4813.89|4815.1|4815.1|4815.1|4815.1|4813.89|4813.89|0
1607425120000|2020-12-08 10:58:40|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|0
1607425140000|2020-12-08 10:59:00|4815.1|4815.1|4815.02|4815.02|4815.1|4815.1|4815.02|4815.02|0
1607425230000|2020-12-08 11:00:30|4814.88|4814.88|4814.46|4814.46|4815.02|4815.02|4813.64|4813.64|0
1607425240000|2020-12-08 11:00:40|4814|4814|4814|4814|4814|4814|4814|4814|0
1607425250000|2020-12-08 11:00:50|4814.68|4814.68|4813.17|4813.17|4814.68|4814.68|4813.17|4813.17|0
1607425260000|2020-12-08 11:01:00|4813.04|4813.04|4813.04|4813.04|4813.04|4813.04|4813.04|4813.04|0
1607425270000|2020-12-08 11:01:10|4812.88|4812.88|4812.73|4812.73|4812.96|4812.96|4812.73|4812.73|0
1607425320000|2020-12-08 11:02:00|4812.04|4812.04|4812.12|4812.12|4812.73|4812.73|4812.04|4812.04|0
1607425330000|2020-12-08 11:02:10|4812.26|4812.26|4812.39|4812.39|4812.39|4812.39|4812.26|4812.26|0
1607425360000|2020-12-08 11:02:40|4812.53|4812.53|4812.66|4812.66|4812.66|4812.66|4812.53|4812.53|0
1607425370000|2020-12-08 11:02:50|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|0
1607425380000|2020-12-08 11:03:00|4812.8|4812.8|4812.8|4812.8|4812.8|4812.8|4812.8|4812.8|0
1607425390000|2020-12-08 11:03:10|4812.88|4812.88|4813.57|4813.57|4813.57|4813.57|4812.88|4812.88|0
1607425400000|2020-12-08 11:03:20|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|0
1607425450000|2020-12-08 11:04:10|4813.35|4813.35|4813.41|4813.41|4813.52|4813.52|4813.35|4813.35|0
1607425480000|2020-12-08 11:04:40|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|0
1607425500000|2020-12-08 11:05:00|4813.78|4813.78|4813.91|4813.91|4813.91|4813.91|4813.78|4813.78|0
1607425510000|2020-12-08 11:05:10|4813.22|4813.22|4812.54|4812.54|4813.22|4813.22|4812.54|4812.54|0
1607425520000|2020-12-08 11:05:20|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|0
1607425550000|2020-12-08 11:05:50|4813.22|4813.22|4813.91|4813.91|4813.99|4813.99|4813.22|4813.22|0
1607425560000|2020-12-08 11:06:00|4814.04|4814.04|4814.28|4814.28|4814.28|4814.28|4814.04|4814.04|0
1607425570000|2020-12-08 11:06:10|4814.41|4814.41|4814.64|4814.64|4814.64|4814.64|4814.41|4814.41|0
1607425610000|2020-12-08 11:06:50|4814.82|4814.82|4815.62|4815.62|4815.62|4815.62|4814.82|4814.82|0
1607425620000|2020-12-08 11:07:00|4814.93|4814.93|4814.93|4814.93|4814.93|4814.93|4814.93|4814.93|0
1607425640000|2020-12-08 11:07:20|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|0
1607425650000|2020-12-08 11:07:30|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|0
1607425660000|2020-12-08 11:07:40|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|0
1607425680000|2020-12-08 11:08:00|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|0
1607425690000|2020-12-08 11:08:10|4813.43|4813.43|4813.66|4813.66|4813.66|4813.66|4813.43|4813.43|0
1607425700000|2020-12-08 11:08:20|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|0
1607425710000|2020-12-08 11:08:30|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|4810.91|0
1607425740000|2020-12-08 11:09:00|4810.8|4810.8|4809.84|4809.84|4811.48|4811.48|4809.57|4809.57|0
1607425780000|2020-12-08 11:09:40|4810.66|4810.66|4810.66|4810.66|4810.66|4810.66|4810.66|4810.66|0
1607425790000|2020-12-08 11:09:50|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|4811.43|0
1607425820000|2020-12-08 11:10:20|4811.89|4811.89|4812|4812|4812|4812|4811.89|4811.89|0
1607425830000|2020-12-08 11:10:30|4811.31|4811.31|4811.31|4811.31|4811.31|4811.31|4811.31|4811.31|0
1607425840000|2020-12-08 11:10:40|4811.2|4811.2|4811.14|4811.14|4811.2|4811.2|4811.14|4811.14|0
1607425850000|2020-12-08 11:10:50|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|0
1607425870000|2020-12-08 11:11:10|4809.77|4809.77|4811.28|4811.28|4811.28|4811.28|4809.77|4809.77|0
1607425880000|2020-12-08 11:11:20|4811.41|4811.41|4811.49|4811.49|4811.49|4811.49|4811.41|4811.41|0
1607425910000|2020-12-08 11:11:50|4812.18|4812.18|4812.18|4812.18|4812.18|4812.18|4812.18|4812.18|0
1607425920000|2020-12-08 11:12:00|4812.41|4812.41|4812.65|4812.65|4812.65|4812.65|4812.41|4812.41|0
1607425930000|2020-12-08 11:12:10|4812.82|4812.82|4812.9|4812.9|4812.9|4812.9|4812.82|4812.82|0
1607425960000|2020-12-08 11:12:40|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|4813.59|0
1607425980000|2020-12-08 11:13:00|4813.72|4813.72|4813.14|4813.14|4813.72|4813.72|4812.45|4812.45|0
1607426010000|2020-12-08 11:13:30|4812.87|4812.87|4812.79|4812.79|4812.87|4812.87|4812.79|4812.79|0
1607426040000|2020-12-08 11:14:00|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|0
1607426050000|2020-12-08 11:14:10|4811.49|4811.49|4811.49|4811.49|4811.49|4811.49|4811.49|4811.49|0
1607426080000|2020-12-08 11:14:40|4811.32|4811.32|4811.32|4811.32|4811.32|4811.32|4811.32|4811.32|0
1607426090000|2020-12-08 11:14:50|4811.27|4811.27|4811.38|4811.38|4811.38|4811.38|4811.27|4811.27|0
1607426100000|2020-12-08 11:15:00|4812.07|4812.07|4812.07|4812.07|4812.07|4812.07|4812.07|4812.07|0
1607426120000|2020-12-08 11:15:20|4811.38|4811.38|4811.3|4811.3|4811.38|4811.38|4811.3|4811.3|0
1607426150000|2020-12-08 11:15:50|4812.67|4812.67|4812.29|4812.29|4812.67|4812.67|4812.29|4812.29|0
1607426210000|2020-12-08 11:16:50|4810|4810|4810|4810|4810|4810|4809.31|4809.31|0
1607426220000|2020-12-08 11:17:00|4810.68|4810.68|4810.68|4810.68|4810.68|4810.68|4810.68|4810.68|0
1607426240000|2020-12-08 11:17:20|4810|4810|4810|4810|4810|4810|4810|4810|0
1607426250000|2020-12-08 11:17:30|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|0
1607426270000|2020-12-08 11:17:50|4810.05|4810.05|4810.05|4810.05|4810.05|4810.05|4810.05|4810.05|0
1607426290000|2020-12-08 11:18:10|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|4809.91|0
1607426300000|2020-12-08 11:18:20|4810.05|4810.05|4810.05|4810.05|4810.05|4810.05|4810.05|4810.05|0
1607426340000|2020-12-08 11:19:00|4809.96|4809.96|4809.88|4809.88|4809.96|4809.96|4809.88|4809.88|0
1607426360000|2020-12-08 11:19:20|4809.77|4809.77|4809.65|4809.65|4809.77|4809.77|4809.65|4809.65|0
1607426390000|2020-12-08 11:19:50|4809.42|4809.42|4808.94|4808.94|4809.42|4809.42|4808.94|4808.94|0
1607426400000|2020-12-08 11:20:00|4807.56|4807.56|4807.33|4807.33|4807.56|4807.56|4807.33|4807.33|0
1607426450000|2020-12-08 11:20:50|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|0
1607426460000|2020-12-08 11:21:00|4806.31|4806.31|4806.73|4806.73|4807|4807|4806.31|4806.31|0
1607426530000|2020-12-08 11:22:10|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|0
1607426540000|2020-12-08 11:22:20|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|4806.7|0
1607426560000|2020-12-08 11:22:40|4806.78|4806.78|4806.87|4806.87|4806.87|4806.87|4806.78|4806.78|0
1607426610000|2020-12-08 11:23:30|4806.81|4806.81|4806.64|4806.64|4806.81|4806.81|4806.64|4806.64|0
1607426680000|2020-12-08 11:24:40|4806.78|4806.78|4807.03|4807.03|4807.03|4807.03|4806.78|4806.78|0
1607426690000|2020-12-08 11:24:50|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|0
1607426700000|2020-12-08 11:25:00|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|4807.46|0
1607426750000|2020-12-08 11:25:50|4808.15|4808.15|4808.39|4808.39|4808.39|4808.39|4808.15|4808.15|0
1607426800000|2020-12-08 11:26:40|4808.56|4808.56|4808.56|4808.56|4808.56|4808.56|4808.56|4808.56|0
1607426810000|2020-12-08 11:26:50|4808.32|4808.32|4807.5|4807.5|4808.32|4808.32|4807.5|4807.5|0
1607426820000|2020-12-08 11:27:00|4807.67|4807.67|4807.27|4807.27|4807.67|4807.67|4807.27|4807.27|0
1607426830000|2020-12-08 11:27:10|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|0
1607426840000|2020-12-08 11:27:20|4806.74|4806.74|4807.26|4807.26|4807.26|4807.26|4806.57|4806.57|0
1607426850000|2020-12-08 11:27:30|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|0
1607426860000|2020-12-08 11:27:40|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|4806.36|4806.36|0
1607426930000|2020-12-08 11:28:50|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|0
1607426980000|2020-12-08 11:29:40|4806.62|4806.62|4807.31|4807.31|4807.31|4807.31|4806.62|4806.62|0
1607427000000|2020-12-08 11:30:00|4806.62|4806.62|4807.31|4807.31|4807.31|4807.31|4806.62|4806.62|0
1607427020000|2020-12-08 11:30:20|4808|4808|4808|4808|4808|4808|4808|4808|0
1607427030000|2020-12-08 11:30:30|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|0
1607427050000|2020-12-08 11:30:50|4808.77|4808.77|4809.04|4809.04|4809.04|4809.04|4808.77|4808.77|0
1607427080000|2020-12-08 11:31:20|4809.09|4809.09|4808.41|4808.41|4809.09|4809.09|4807.72|4807.72|0
1607427120000|2020-12-08 11:32:00|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|4807.72|0
1607427130000|2020-12-08 11:32:10|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|4807.85|0
1607427150000|2020-12-08 11:32:30|4808.09|4808.09|4808.09|4808.09|4808.09|4808.09|4808.09|4808.09|0
1607427190000|2020-12-08 11:33:10|4808.22|4808.22|4808.91|4808.91|4808.91|4808.91|4808.22|4808.22|0
1607427210000|2020-12-08 11:33:30|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|4809.59|0
1607427220000|2020-12-08 11:33:40|4809.51|4809.51|4809.2|4809.2|4809.51|4809.51|4809.2|4809.2|0
1607427230000|2020-12-08 11:33:50|4809.31|4809.31|4809.31|4809.31|4809.31|4809.31|4809.31|4809.31|0
1607427240000|2020-12-08 11:34:00|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|0
1607427260000|2020-12-08 11:34:20|4809.68|4809.68|4809.68|4809.68|4809.68|4809.68|4809.68|4809.68|0
1607427270000|2020-12-08 11:34:30|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|4809.76|0
1607427280000|2020-12-08 11:34:40|4810.45|4810.45|4810.58|4810.58|4810.58|4810.58|4810.45|4810.45|0
1607427350000|2020-12-08 11:35:50|4810.85|4810.85|4810.16|4810.16|4810.85|4810.85|4810.16|4810.16|0
1607427360000|2020-12-08 11:36:00|4810.85|4810.85|4811.16|4811.16|4811.16|4811.16|4810.85|4810.85|0
1607427370000|2020-12-08 11:36:10|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|0
1607427400000|2020-12-08 11:36:40|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|0
1607427420000|2020-12-08 11:37:00|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1607427480000|2020-12-08 11:38:00|4810.57|4810.57|4810.44|4810.44|4810.57|4810.57|4810.44|4810.44|0
1607427490000|2020-12-08 11:38:10|4810.38|4810.38|4810.32|4810.32|4810.38|4810.38|4810.32|4810.32|0
1607427530000|2020-12-08 11:38:50|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|0
1607427540000|2020-12-08 11:39:00|4810.93|4810.93|4810.24|4810.24|4810.93|4810.93|4810.24|4810.24|0
1607427570000|2020-12-08 11:39:30|4810.47|4810.47|4810.31|4810.31|4810.47|4810.47|4810.31|4810.31|0
1607427580000|2020-12-08 11:39:40|4810.25|4810.25|4809.37|4809.37|4810.25|4810.25|4809.37|4809.37|0
1607427600000|2020-12-08 11:40:00|4809.46|4809.46|4809.22|4809.22|4809.46|4809.46|4809.22|4809.22|0
1607427640000|2020-12-08 11:40:40|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|4808.89|0
1607427650000|2020-12-08 11:40:50|4809.03|4809.03|4809.26|4809.26|4809.26|4809.26|4809.03|4809.03|0
1607427670000|2020-12-08 11:41:10|4809.2|4809.2|4809.2|4809.2|4809.2|4809.2|4809.2|4809.2|0
1607427680000|2020-12-08 11:41:20|4809.15|4809.15|4809.06|4809.06|4809.15|4809.15|4809.06|4809.06|0
1607427690000|2020-12-08 11:41:30|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|0
1607427750000|2020-12-08 11:42:30|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|0
1607427760000|2020-12-08 11:42:40|4808.62|4808.62|4808.62|4808.62|4808.62|4808.62|4808.62|4808.62|0
1607427780000|2020-12-08 11:43:00|4809.31|4809.31|4807.94|4807.94|4809.31|4809.31|4807.25|4807.25|0
1607427790000|2020-12-08 11:43:10|4808.02|4808.02|4808.1|4808.1|4808.1|4808.1|4808.02|4808.02|0
1607427810000|2020-12-08 11:43:30|4808.18|4808.18|4808.87|4808.87|4808.87|4808.87|4808.18|4808.18|0
1607427820000|2020-12-08 11:43:40|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|0
1607427850000|2020-12-08 11:44:10|4808.02|4808.02|4807.75|4807.75|4808.02|4808.02|4807.75|4807.75|0
1607427900000|2020-12-08 11:45:00|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|0
1607427920000|2020-12-08 11:45:20|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|4806.9|0
1607427940000|2020-12-08 11:45:40|4807.06|4807.06|4807.01|4807.01|4807.06|4807.06|4807.01|4807.01|0
1607427970000|2020-12-08 11:46:10|4806.32|4806.32|4806.32|4806.32|4806.32|4806.32|4806.32|4806.32|0
1607428020000|2020-12-08 11:47:00|4806.26|4806.26|4806.2|4806.2|4806.26|4806.26|4806.2|4806.2|0
1607428030000|2020-12-08 11:47:10|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|0
1607428060000|2020-12-08 11:47:40|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|0
1607428070000|2020-12-08 11:47:50|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|0
1607428110000|2020-12-08 11:48:30|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|0
1607428120000|2020-12-08 11:48:40|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|4804.8|0
1607428150000|2020-12-08 11:49:10|4804.68|4804.68|4804.63|4804.63|4804.68|4804.68|4804.63|4804.63|0
1607428160000|2020-12-08 11:49:20|4803.94|4803.94|4803.61|4803.61|4803.94|4803.94|4803.61|4803.61|0
1607428170000|2020-12-08 11:49:30|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1607428200000|2020-12-08 11:50:00|4804.44|4804.44|4805.07|4805.07|4805.12|4805.12|4804.44|4804.44|0
1607428220000|2020-12-08 11:50:20|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|0
1607428230000|2020-12-08 11:50:30|4804.14|4804.14|4803.46|4803.46|4804.14|4804.14|4803.46|4803.46|0
1607428240000|2020-12-08 11:50:40|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|0
1607428270000|2020-12-08 11:51:10|4804.41|4804.41|4804.73|4804.73|4804.73|4804.73|4804.41|4804.41|0
1607428280000|2020-12-08 11:51:20|4804.86|4804.86|4805|4805|4805|4805|4804.86|4804.86|0
1607428320000|2020-12-08 11:52:00|4805.68|4805.68|4807.75|4807.75|4807.75|4807.75|4805.68|4805.68|0
1607428330000|2020-12-08 11:52:10|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|4807.06|0
1607428360000|2020-12-08 11:52:40|4806.37|4806.37|4806.26|4806.26|4806.37|4806.37|4806.26|4806.26|0
1607428390000|2020-12-08 11:53:10|4806.31|4806.31|4806.18|4806.18|4806.31|4806.31|4806.18|4806.18|0
1607428400000|2020-12-08 11:53:20|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|0
1607428420000|2020-12-08 11:53:40|4806.04|4806.04|4805.91|4805.91|4806.04|4806.04|4805.91|4805.91|0
1607428430000|2020-12-08 11:53:50|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|0
1607428460000|2020-12-08 11:54:20|4805.35|4805.35|4805.35|4805.35|4805.35|4805.35|4805.35|4805.35|0
1607428470000|2020-12-08 11:54:30|4805.27|4805.27|4805.19|4805.19|4805.27|4805.27|4805.19|4805.19|0
1607428520000|2020-12-08 11:55:20|4804.5|4804.5|4805.88|4805.88|4805.88|4805.88|4804.5|4804.5|0
1607428540000|2020-12-08 11:55:40|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|4805.64|0
1607428550000|2020-12-08 11:55:50|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|4805.97|0
1607428560000|2020-12-08 11:56:00|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|0
1607428580000|2020-12-08 11:56:20|4806.39|4806.39|4806.26|4806.26|4806.39|4806.39|4806.26|4806.26|0
1607428600000|2020-12-08 11:56:40|4806.09|4806.09|4806.09|4806.09|4806.09|4806.09|4806.09|4806.09|0
1607428610000|2020-12-08 11:56:50|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|4806.23|0
1607428670000|2020-12-08 11:57:50|4806.52|4806.52|4806.39|4806.39|4806.52|4806.52|4806.39|4806.39|0
1607428720000|2020-12-08 11:58:40|4805.7|4805.7|4804.33|4804.33|4805.7|4805.7|4804.33|4804.33|0
1607428740000|2020-12-08 11:59:00|4804.16|4804.16|4804.03|4804.03|4804.16|4804.16|4804.03|4804.03|0
1607428760000|2020-12-08 11:59:20|4803.86|4803.86|4803.36|4803.36|4803.86|4803.86|4803.36|4803.36|0
1607428820000|2020-12-08 12:00:20|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1607428840000|2020-12-08 12:00:40|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|0
1607428880000|2020-12-08 12:01:20|4803.24|4803.24|4803.13|4803.13|4803.24|4803.24|4803.13|4803.13|0
1607428890000|2020-12-08 12:01:30|4802.9|4802.9|4802.21|4802.21|4802.9|4802.9|4802.21|4802.21|0
1607428910000|2020-12-08 12:01:50|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|4802.35|0
1607428920000|2020-12-08 12:02:00|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|0
1607428930000|2020-12-08 12:02:10|4802.52|4802.52|4802.4|4802.4|4802.52|4802.52|4802.4|4802.4|0
1607428960000|2020-12-08 12:02:40|4803.22|4803.22|4802.54|4802.54|4803.22|4803.22|4802.54|4802.54|0
1607428970000|2020-12-08 12:02:50|4802.09|4802.09|4801.51|4801.51|4802.09|4802.09|4801.4|4801.4|0
1607428980000|2020-12-08 12:03:00|4801.34|4801.34|4801.29|4801.29|4801.34|4801.34|4801.29|4801.29|0
1607429000000|2020-12-08 12:03:20|4801.37|4801.37|4801.43|4801.43|4801.43|4801.43|4801.37|4801.37|0
1607429010000|2020-12-08 12:03:30|4801.31|4801.31|4801.2|4801.2|4801.31|4801.31|4801.2|4801.2|0
1607429030000|2020-12-08 12:03:50|4800.51|4800.51|4800.51|4800.51|4800.51|4800.51|4800.51|4800.51|0
1607429040000|2020-12-08 12:04:00|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|4799.82|0
1607429050000|2020-12-08 12:04:10|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|0
1607429070000|2020-12-08 12:04:30|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1607429080000|2020-12-08 12:04:40|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|0
1607429100000|2020-12-08 12:05:00|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|0
1607429120000|2020-12-08 12:05:20|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1607429140000|2020-12-08 12:05:40|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|4798.04|0
1607429160000|2020-12-08 12:06:00|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|0
1607429180000|2020-12-08 12:06:20|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|4798.46|0
1607429190000|2020-12-08 12:06:30|4799.15|4799.15|4799.04|4799.04|4799.15|4799.15|4799.04|4799.04|0
1607429220000|2020-12-08 12:07:00|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|0
1607429250000|2020-12-08 12:07:30|4798.27|4798.27|4797|4797|4798.27|4798.27|4797|4797|0
1607429270000|2020-12-08 12:07:50|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|0
1607429290000|2020-12-08 12:08:10|4797|4797|4797|4797|4797|4797|4797|4797|0
1607429310000|2020-12-08 12:08:30|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|0
1607429320000|2020-12-08 12:08:40|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|4797.18|0
1607429340000|2020-12-08 12:09:00|4797.87|4797.87|4797.45|4797.45|4798.14|4798.14|4797.45|4797.45|0
1607429350000|2020-12-08 12:09:10|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|0
1607429360000|2020-12-08 12:09:20|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|0
1607429370000|2020-12-08 12:09:30|4797.02|4797.02|4797.21|4797.21|4797.21|4797.21|4797.02|4797.02|0
1607429430000|2020-12-08 12:10:30|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|0
1607429440000|2020-12-08 12:10:40|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|4798.58|0
1607429470000|2020-12-08 12:11:10|4798.66|4798.66|4799.59|4799.59|4799.59|4799.59|4798.66|4798.66|0
1607429480000|2020-12-08 12:11:20|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|0
1607429500000|2020-12-08 12:11:40|4798.21|4798.21|4797.91|4797.91|4798.21|4798.21|4797.91|4797.91|0
1607429510000|2020-12-08 12:11:50|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|0
1607429520000|2020-12-08 12:12:00|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|4796.54|0
1607429550000|2020-12-08 12:12:30|4796.3|4796.3|4796.53|4796.53|4796.53|4796.53|4796.3|4796.3|0
1607429570000|2020-12-08 12:12:50|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|0
1607429580000|2020-12-08 12:13:00|4796.27|4796.27|4795.92|4795.92|4796.27|4796.27|4795.92|4795.92|0
1607429620000|2020-12-08 12:13:40|4795.5|4795.5|4795.74|4795.74|4795.74|4795.74|4795.5|4795.5|0
1607429680000|2020-12-08 12:14:40|4795.82|4795.82|4795.57|4795.57|4795.82|4795.82|4795.57|4795.57|0
1607429690000|2020-12-08 12:14:50|4795.34|4795.34|4796.03|4796.03|4796.03|4796.03|4795.34|4795.34|0
1607429700000|2020-12-08 12:15:00|4795.49|4795.49|4795.22|4795.22|4795.49|4795.49|4795.22|4795.22|0
1607429730000|2020-12-08 12:15:30|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|0
1607429760000|2020-12-08 12:16:00|4795.78|4795.78|4795.51|4795.51|4795.78|4795.78|4795.51|4795.51|0
1607429770000|2020-12-08 12:16:10|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|0
1607429840000|2020-12-08 12:17:20|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|0
1607429850000|2020-12-08 12:17:30|4794.66|4794.66|4794.98|4794.98|4794.98|4794.98|4794.31|4794.31|0
1607429860000|2020-12-08 12:17:40|4794.58|4794.58|4794.04|4794.04|4794.58|4794.58|4794.04|4794.04|0
1607429880000|2020-12-08 12:18:00|4794.18|4794.18|4794.18|4794.18|4794.18|4794.18|4794.18|4794.18|0
1607429890000|2020-12-08 12:18:10|4794.31|4794.31|4794.44|4794.44|4794.44|4794.44|4794.31|4794.31|0
1607429910000|2020-12-08 12:18:30|4794.28|4794.28|4794.11|4794.11|4794.28|4794.28|4794.11|4794.11|0
1607429930000|2020-12-08 12:18:50|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|0
1607429950000|2020-12-08 12:19:10|4794.62|4794.62|4794.7|4794.7|4794.7|4794.7|4794.62|4794.62|0
1607429970000|2020-12-08 12:19:30|4794.01|4794.01|4796.07|4796.07|4796.07|4796.07|4794.01|4794.01|0
1607429980000|2020-12-08 12:19:40|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|4795.39|0
1607430000000|2020-12-08 12:20:00|4794.01|4794.01|4793.48|4793.48|4794.01|4794.01|4793.48|4793.48|0
1607430010000|2020-12-08 12:20:10|4793.99|4793.99|4793.98|4793.98|4793.99|4793.99|4793.82|4793.82|0
1607430050000|2020-12-08 12:20:50|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|0
1607430060000|2020-12-08 12:21:00|4793.7|4793.7|4793.23|4793.23|4793.7|4793.7|4793.23|4793.23|0
1607430070000|2020-12-08 12:21:10|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|0
1607430080000|2020-12-08 12:21:20|4792.79|4792.79|4792.1|4792.1|4792.79|4792.79|4792.1|4792.1|0
1607430090000|2020-12-08 12:21:30|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|4791.41|0
1607430100000|2020-12-08 12:21:40|4790.72|4790.72|4790.44|4790.44|4790.81|4790.81|4790.44|4790.44|0
1607430110000|2020-12-08 12:21:50|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|4790.36|0
1607430120000|2020-12-08 12:22:00|4790.22|4790.22|4790.36|4790.36|4790.36|4790.36|4790.22|4790.22|0
1607430130000|2020-12-08 12:22:10|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|4790.6|0
1607430140000|2020-12-08 12:22:20|4791.29|4791.29|4791.46|4791.46|4791.46|4791.46|4791.29|4791.29|0
1607430160000|2020-12-08 12:22:40|4792.14|4792.14|4793.1|4793.1|4793.1|4793.1|4792.14|4792.14|0
1607430180000|2020-12-08 12:23:00|4793.18|4793.18|4793.18|4793.18|4793.18|4793.18|4793.18|4793.18|0
1607430190000|2020-12-08 12:23:10|4793.01|4793.01|4792.26|4792.26|4793.01|4793.01|4792.26|4792.26|0
1607430220000|2020-12-08 12:23:40|4792.38|4792.38|4792.32|4792.32|4792.38|4792.38|4792.32|4792.32|0
1607430310000|2020-12-08 12:25:10|4792.16|4792.16|4792.16|4792.16|4792.16|4792.16|4792.16|4792.16|0
1607430340000|2020-12-08 12:25:40|4791.76|4791.76|4790.93|4790.93|4791.76|4791.76|4790.93|4790.93|0
1607430370000|2020-12-08 12:26:10|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|4790.77|0
1607430510000|2020-12-08 12:28:30|4791.46|4791.46|4792.15|4792.15|4792.15|4792.15|4791.46|4791.46|0
1607430540000|2020-12-08 12:29:00|4792.83|4792.83|4793.65|4793.65|4793.65|4793.65|4792.83|4792.83|0
1607430550000|2020-12-08 12:29:10|4794.34|4794.34|4793.65|4793.65|4795.03|4795.03|4793.65|4793.65|0
1607430570000|2020-12-08 12:29:30|4792.97|4792.97|4792.28|4792.28|4792.97|4792.97|4792.28|4792.28|0
1607430600000|2020-12-08 12:30:00|4791.59|4791.59|4791.59|4791.59|4791.59|4791.59|4791.59|4791.59|0
1607430620000|2020-12-08 12:30:20|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|0
1607430650000|2020-12-08 12:30:50|4791.34|4791.34|4791.43|4791.43|4791.51|4791.51|4791.34|4791.34|0
1607430690000|2020-12-08 12:31:30|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|0
1607430700000|2020-12-08 12:31:40|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|4791.07|0
1607430770000|2020-12-08 12:32:50|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|4791.12|0
1607430800000|2020-12-08 12:33:20|4790.96|4790.96|4791.07|4791.07|4791.07|4791.07|4790.96|4790.96|0
1607430810000|2020-12-08 12:33:30|4791.47|4791.47|4791.47|4791.47|4791.47|4791.47|4791.47|4791.47|0
1607430820000|2020-12-08 12:33:40|4792.16|4792.16|4792.51|4792.51|4792.51|4792.51|4792.16|4792.16|0
1607430830000|2020-12-08 12:33:50|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|4793.2|0
1607430840000|2020-12-08 12:34:00|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|0
1607430860000|2020-12-08 12:34:20|4793.97|4793.97|4793.2|4793.2|4793.97|4793.97|4793.2|4793.2|0
1607430880000|2020-12-08 12:34:40|4793.33|4793.33|4793.33|4793.33|4793.33|4793.33|4793.33|4793.33|0
1607430890000|2020-12-08 12:34:50|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|4794.02|0
1607430900000|2020-12-08 12:35:00|4794.07|4794.07|4793.88|4793.88|4794.07|4794.07|4793.88|4793.88|0
1607430930000|2020-12-08 12:35:30|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|0
1607430940000|2020-12-08 12:35:40|4793.98|4793.98|4793.98|4793.98|4793.98|4793.98|4793.98|4793.98|0
1607430960000|2020-12-08 12:36:00|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|0
1607430970000|2020-12-08 12:36:10|4794.19|4794.19|4794.19|4794.19|4794.19|4794.19|4794.19|4794.19|0
1607430990000|2020-12-08 12:36:30|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|0
1607431030000|2020-12-08 12:37:10|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|0
1607431040000|2020-12-08 12:37:20|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|0
1607431050000|2020-12-08 12:37:30|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|0
1607431080000|2020-12-08 12:38:00|4795.45|4795.45|4794.76|4794.76|4795.45|4795.45|4794.76|4794.76|0
1607431090000|2020-12-08 12:38:10|4794.93|4794.93|4795.62|4795.62|4795.62|4795.62|4794.93|4794.93|0
1607431110000|2020-12-08 12:38:30|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|0
1607431120000|2020-12-08 12:38:40|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|0
1607431130000|2020-12-08 12:38:50|4796.62|4796.62|4796.89|4796.89|4796.89|4796.89|4796.62|4796.62|0
1607431140000|2020-12-08 12:39:00|4796.97|4796.97|4796.97|4796.97|4796.97|4796.97|4796.97|4796.97|0
1607431150000|2020-12-08 12:39:10|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|0
1607431160000|2020-12-08 12:39:20|4797.99|4797.99|4796.61|4796.61|4797.99|4797.99|4796.61|4796.61|0
1607431170000|2020-12-08 12:39:30|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|4797.3|0
1607431180000|2020-12-08 12:39:40|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|4797.43|0
1607431190000|2020-12-08 12:39:50|4797.67|4797.67|4797.67|4797.67|4797.67|4797.67|4797.67|4797.67|0
1607431200000|2020-12-08 12:40:00|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|0
1607431210000|2020-12-08 12:40:10|4797.53|4797.53|4797.48|4797.48|4797.53|4797.53|4797.48|4797.48|0
1607431220000|2020-12-08 12:40:20|4797.56|4797.56|4797.56|4797.56|4797.56|4797.56|4797.56|4797.56|0
1607431230000|2020-12-08 12:40:30|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|0
1607431240000|2020-12-08 12:40:40|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|0
1607431250000|2020-12-08 12:40:50|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1607431270000|2020-12-08 12:41:10|4799.34|4799.34|4798.65|4798.65|4799.34|4799.34|4798.65|4798.65|0
1607431310000|2020-12-08 12:41:50|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|0
1607431330000|2020-12-08 12:42:10|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|0
1607431340000|2020-12-08 12:42:20|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|0
1607431370000|2020-12-08 12:42:50|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1607431380000|2020-12-08 12:43:00|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|0
1607431390000|2020-12-08 12:43:10|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1607431430000|2020-12-08 12:43:50|4798.48|4798.48|4798.42|4798.42|4798.48|4798.48|4798.42|4798.42|0
1607431450000|2020-12-08 12:44:10|4799.11|4799.11|4798.42|4798.42|4799.11|4799.11|4798.42|4798.42|0
1607431460000|2020-12-08 12:44:20|4798.5|4798.5|4799.88|4799.88|4799.88|4799.88|4798.5|4798.5|0
1607431480000|2020-12-08 12:44:40|4799.19|4799.19|4799.19|4799.19|4799.19|4799.19|4799.19|4799.19|0
1607431500000|2020-12-08 12:45:00|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|0
1607431520000|2020-12-08 12:45:20|4799.96|4799.96|4801.46|4801.46|4801.46|4801.46|4799.96|4799.96|0
1607431530000|2020-12-08 12:45:30|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|0
1607431540000|2020-12-08 12:45:40|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|0
1607431560000|2020-12-08 12:46:00|4801.16|4801.16|4801.16|4801.16|4801.16|4801.16|4801.16|4801.16|0
1607431580000|2020-12-08 12:46:20|4803.04|4803.04|4803.99|4803.99|4803.99|4803.99|4803.04|4803.04|0
1607431620000|2020-12-08 12:47:00|4803.3|4803.3|4803.3|4803.3|4803.3|4803.3|4803.3|4803.3|0
1607431640000|2020-12-08 12:47:20|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|4803.53|0
1607431650000|2020-12-08 12:47:30|4803.62|4803.62|4804.44|4804.44|4804.44|4804.44|4803.62|4803.62|0
1607431660000|2020-12-08 12:47:40|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|0
1607431680000|2020-12-08 12:48:00|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|4804.22|0
1607431690000|2020-12-08 12:48:10|4804.35|4804.35|4803.72|4803.72|4804.35|4804.35|4803.67|4803.67|0
1607431720000|2020-12-08 12:48:40|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|0
1607431730000|2020-12-08 12:48:50|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|4804.88|0
1607431760000|2020-12-08 12:49:20|4804.56|4804.56|4804.56|4804.56|4804.56|4804.56|4804.56|4804.56|0
1607431770000|2020-12-08 12:49:30|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|4804.69|0
1607431800000|2020-12-08 12:50:00|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1607431870000|2020-12-08 12:51:10|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|4803.74|0
1607431880000|2020-12-08 12:51:20|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|0
1607431890000|2020-12-08 12:51:30|4804.01|4804.01|4804.86|4804.86|4806.92|4806.92|4804.01|4804.01|0
1607431910000|2020-12-08 12:51:50|4805.09|4805.09|4803.36|4803.36|4805.09|4805.09|4803.36|4803.36|0
1607431920000|2020-12-08 12:52:00|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|0
1607431930000|2020-12-08 12:52:10|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|4803.21|0
1607431990000|2020-12-08 12:53:10|4805.27|4805.27|4804.59|4804.59|4805.27|4805.27|4804.59|4804.59|0
1607432000000|2020-12-08 12:53:20|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|0
1607432020000|2020-12-08 12:53:40|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|0
1607432040000|2020-12-08 12:54:00|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|4803.58|0
1607432060000|2020-12-08 12:54:20|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|0
1607432080000|2020-12-08 12:54:40|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1607432100000|2020-12-08 12:55:00|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|0
1607432110000|2020-12-08 12:55:10|4802.64|4802.64|4802.72|4802.72|4802.72|4802.72|4802.64|4802.64|0
1607432120000|2020-12-08 12:55:20|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|0
1607432130000|2020-12-08 12:55:30|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|0
1607432150000|2020-12-08 12:55:50|4801.84|4801.84|4800.47|4800.47|4801.84|4801.84|4800.47|4800.47|0
1607432160000|2020-12-08 12:56:00|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|0
1607432200000|2020-12-08 12:56:40|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|4800.42|0
1607432220000|2020-12-08 12:57:00|4801.11|4801.11|4801.02|4801.02|4801.11|4801.11|4801.02|4801.02|0
1607432230000|2020-12-08 12:57:10|4801.71|4801.71|4802.4|4802.4|4802.4|4802.4|4801.71|4801.71|0
1607432240000|2020-12-08 12:57:20|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|0
1607432250000|2020-12-08 12:57:30|4803.32|4803.32|4804.14|4804.14|4804.14|4804.14|4803.32|4803.32|0
1607432270000|2020-12-08 12:57:50|4803.45|4803.45|4803.19|4803.19|4803.45|4803.45|4803.19|4803.19|0
1607432280000|2020-12-08 12:58:00|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|4803.05|0
1607432290000|2020-12-08 12:58:10|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|4803.19|0
1607432300000|2020-12-08 12:58:20|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|4803.32|0
1607432370000|2020-12-08 12:59:30|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|0
1607432400000|2020-12-08 13:00:00|4802.85|4802.85|4801.87|4801.87|4802.85|4802.85|4801.87|4801.87|0
1607432410000|2020-12-08 13:00:10|4802.55|4802.55|4802.64|4802.64|4802.64|4802.64|4802.55|4802.55|0
1607432430000|2020-12-08 13:00:30|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|0
1607432440000|2020-12-08 13:00:40|4802.06|4802.06|4802.01|4802.01|4802.06|4802.06|4802.01|4802.01|0
1607432450000|2020-12-08 13:00:50|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|0
1607432480000|2020-12-08 13:01:20|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|0
1607432500000|2020-12-08 13:01:40|4802.42|4802.42|4802.34|4802.34|4802.42|4802.42|4802.34|4802.34|0
1607432510000|2020-12-08 13:01:50|4803.71|4803.71|4803.24|4803.24|4803.71|4803.71|4803.02|4803.02|0
1607432550000|2020-12-08 13:02:30|4803.3|4803.3|4803.21|4803.21|4803.3|4803.3|4803.21|4803.21|0
1607432570000|2020-12-08 13:02:50|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|0
1607432590000|2020-12-08 13:03:10|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|0
1607432600000|2020-12-08 13:03:20|4803.56|4803.56|4803.68|4803.68|4803.68|4803.68|4803.56|4803.56|0
1607432610000|2020-12-08 13:03:30|4802.99|4802.99|4802.3|4802.3|4802.99|4802.99|4802.3|4802.3|0
1607432630000|2020-12-08 13:03:50|4801.4|4801.4|4801.26|4801.26|4801.4|4801.4|4801.26|4801.26|0
1607432650000|2020-12-08 13:04:10|4800.58|4800.58|4800.58|4800.58|4800.58|4800.58|4800.58|4800.58|0
1607432660000|2020-12-08 13:04:20|4799.89|4799.89|4800.58|4800.58|4800.58|4800.58|4799.89|4799.89|0
1607432690000|2020-12-08 13:04:50|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|0
1607432720000|2020-12-08 13:05:20|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1607432730000|2020-12-08 13:05:30|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|0
1607432740000|2020-12-08 13:05:40|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|4802.32|0
1607432770000|2020-12-08 13:06:10|4802.4|4802.4|4802.48|4802.48|4802.48|4802.48|4802.4|4802.4|0
1607432800000|2020-12-08 13:06:40|4802.75|4802.75|4803.44|4803.44|4803.44|4803.44|4802.75|4802.75|0
1607432810000|2020-12-08 13:06:50|4803.52|4803.52|4803.35|4803.35|4803.52|4803.52|4803.35|4803.35|0
1607432820000|2020-12-08 13:07:00|4803.58|4803.58|4803.82|4803.82|4803.82|4803.82|4803.58|4803.58|0
1607432830000|2020-12-08 13:07:10|4803.95|4803.95|4804.03|4804.03|4804.03|4804.03|4803.95|4803.95|0
1607432860000|2020-12-08 13:07:40|4803.8|4803.8|4803.11|4803.11|4803.8|4803.8|4803.11|4803.11|0
1607432870000|2020-12-08 13:07:50|4802.42|4802.42|4803.34|4803.34|4803.34|4803.34|4802.42|4802.42|0
1607432880000|2020-12-08 13:08:00|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|0
1607432900000|2020-12-08 13:08:20|4802.76|4802.76|4802.63|4802.63|4802.76|4802.76|4802.63|4802.63|0
1607432920000|2020-12-08 13:08:40|4803.32|4803.32|4802.63|4802.63|4803.32|4803.32|4802.63|4802.63|0
1607432940000|2020-12-08 13:09:00|4802.86|4802.86|4803.1|4803.1|4803.1|4803.1|4802.86|4802.86|0
1607432950000|2020-12-08 13:09:10|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|0
1607432960000|2020-12-08 13:09:20|4803.92|4803.92|4803.86|4803.86|4803.92|4803.92|4803.86|4803.86|0
1607433060000|2020-12-08 13:11:00|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|4803.17|0
1607433070000|2020-12-08 13:11:10|4803.09|4803.09|4803.61|4803.61|4803.61|4803.61|4802.93|4802.93|0
1607433110000|2020-12-08 13:11:50|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1607433140000|2020-12-08 13:12:20|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|0
1607433150000|2020-12-08 13:12:30|4803.45|4803.45|4803.5|4803.5|4803.61|4803.61|4803.45|4803.45|0
1607433230000|2020-12-08 13:13:50|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|0
1607433250000|2020-12-08 13:14:10|4803.92|4803.92|4804|4804|4804.05|4804.05|4803.89|4803.89|0
1607433260000|2020-12-08 13:14:20|4803.89|4803.89|4804.02|4804.02|4804.02|4804.02|4803.89|4803.89|0
1607433280000|2020-12-08 13:14:40|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|0
1607433290000|2020-12-08 13:14:50|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|0
1607433310000|2020-12-08 13:15:10|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|0
1607433350000|2020-12-08 13:15:50|4803.1|4803.1|4801.78|4801.78|4803.1|4803.1|4801.78|4801.78|0
1607433360000|2020-12-08 13:16:00|4801.65|4801.65|4799.73|4799.73|4801.65|4801.65|4799.73|4799.73|0
1607433370000|2020-12-08 13:16:10|4797.67|4797.67|4794.67|4794.67|4797.67|4797.67|4794.67|4794.67|0
1607433380000|2020-12-08 13:16:20|4794.72|4794.72|4797.47|4797.47|4797.47|4797.47|4794.5|4794.5|0
1607433390000|2020-12-08 13:16:30|4797.63|4797.63|4797.61|4797.61|4797.78|4797.78|4797.5|4797.5|0
1607433400000|2020-12-08 13:16:40|4797.84|4797.84|4796.08|4796.08|4797.9|4797.9|4796.08|4796.08|0
1607433410000|2020-12-08 13:16:50|4795.85|4795.85|4795.79|4795.79|4795.9|4795.9|4795.79|4795.79|0
1607433420000|2020-12-08 13:17:00|4795.96|4795.96|4796.33|4796.33|4796.49|4796.49|4795.96|4795.96|0
1607433430000|2020-12-08 13:17:10|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|0
1607433440000|2020-12-08 13:17:20|4796.33|4796.33|4795.91|4795.91|4796.33|4796.33|4795.91|4795.91|0
1607433450000|2020-12-08 13:17:30|4795.82|4795.82|4796.51|4796.51|4796.51|4796.51|4795.82|4795.82|0
1607433460000|2020-12-08 13:17:40|4796.74|4796.74|4797.51|4797.51|4797.51|4797.51|4796.74|4796.74|0
1607433470000|2020-12-08 13:17:50|4796.83|4796.83|4797.51|4797.51|4797.51|4797.51|4796.83|4796.83|0
1607433480000|2020-12-08 13:18:00|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|0
1607433490000|2020-12-08 13:18:10|4796.94|4796.94|4797.46|4797.46|4797.46|4797.46|4796.94|4796.94|0
1607433500000|2020-12-08 13:18:20|4797.51|4797.51|4797.57|4797.57|4797.57|4797.57|4797.51|4797.51|0
1607433510000|2020-12-08 13:18:30|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|0
1607433530000|2020-12-08 13:18:50|4798.66|4798.66|4798.66|4798.66|4798.66|4798.66|4798.66|4798.66|0
1607433540000|2020-12-08 13:19:00|4798.72|4798.72|4799.05|4799.05|4799.06|4799.06|4798.72|4798.72|0
1607433580000|2020-12-08 13:19:40|4799.11|4799.11|4799.11|4799.11|4799.11|4799.11|4799.11|4799.11|0
1607433590000|2020-12-08 13:19:50|4798.42|4798.42|4797.73|4797.73|4798.42|4798.42|4797.73|4797.73|0
1607433610000|2020-12-08 13:20:10|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|4797.87|0
1607433630000|2020-12-08 13:20:30|4797.62|4797.62|4797.54|4797.54|4797.62|4797.62|4797.54|4797.54|0
1607433650000|2020-12-08 13:20:50|4797.41|4797.41|4797.17|4797.17|4797.41|4797.41|4797.17|4797.17|0
1607433670000|2020-12-08 13:21:10|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|0
1607433680000|2020-12-08 13:21:20|4797.72|4797.72|4798.06|4798.06|4798.06|4798.06|4797.38|4797.38|0
1607433690000|2020-12-08 13:21:30|4797.95|4797.95|4797.49|4797.49|4797.95|4797.95|4797.26|4797.26|0
1607433700000|2020-12-08 13:21:40|4798.18|4798.18|4798.18|4798.18|4798.18|4798.18|4796.8|4796.8|0
1607433710000|2020-12-08 13:21:50|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|0
1607433720000|2020-12-08 13:22:00|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|0
1607433730000|2020-12-08 13:22:10|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1607433740000|2020-12-08 13:22:20|4796.2|4796.2|4797.47|4797.47|4797.58|4797.58|4796.2|4796.2|0
1607433750000|2020-12-08 13:22:30|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|0
1607433760000|2020-12-08 13:22:40|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|0
1607433780000|2020-12-08 13:23:00|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|0
1607433820000|2020-12-08 13:23:40|4797.09|4797.09|4797.09|4797.09|4797.09|4797.09|4797.09|4797.09|0
1607433830000|2020-12-08 13:23:50|4797.36|4797.36|4796.51|4796.51|4797.36|4797.36|4796.51|4796.51|0
1607433840000|2020-12-08 13:24:00|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|0
1607433870000|2020-12-08 13:24:30|4796.52|4796.52|4793.81|4793.81|4796.52|4796.52|4793.67|4793.67|0
1607433880000|2020-12-08 13:24:40|4795.18|4795.18|4794.9|4794.9|4795.18|4795.18|4794.9|4794.9|0
1607433910000|2020-12-08 13:25:10|4794.98|4794.98|4793.95|4793.95|4794.98|4794.98|4793.6|4793.6|0
1607433930000|2020-12-08 13:25:30|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|4793.12|0
1607433940000|2020-12-08 13:25:40|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|0
1607433970000|2020-12-08 13:26:10|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|4793.19|0
1607433980000|2020-12-08 13:26:20|4793.02|4793.02|4792.86|4792.86|4793.02|4793.02|4792.86|4792.86|0
1607434020000|2020-12-08 13:27:00|4792.77|4792.77|4792.51|4792.51|4792.77|4792.77|4791.82|4791.82|0
1607434040000|2020-12-08 13:27:20|4791.82|4791.82|4792.51|4792.51|4792.51|4792.51|4791.82|4791.82|0
1607434050000|2020-12-08 13:27:30|4792.59|4792.59|4792.51|4792.51|4792.59|4792.59|4792.51|4792.51|0
1607434090000|2020-12-08 13:28:10|4792.56|4792.56|4793.19|4793.19|4793.19|4793.19|4792.51|4792.51|0
1607434100000|2020-12-08 13:28:20|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.03|4793.03|0
1607434110000|2020-12-08 13:28:30|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|0
1607434120000|2020-12-08 13:28:40|4793.38|4793.38|4793.11|4793.11|4793.38|4793.38|4793.11|4793.11|0
1607434130000|2020-12-08 13:28:50|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|0
1607434160000|2020-12-08 13:29:20|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1607434170000|2020-12-08 13:29:30|4794.78|4794.78|4795.53|4795.53|4795.53|4795.53|4794.78|4794.78|0
1607434180000|2020-12-08 13:29:40|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|0
1607434190000|2020-12-08 13:29:50|4795.99|4795.99|4796.16|4796.16|4796.16|4796.16|4795.99|4795.99|0
1607434220000|2020-12-08 13:30:20|4795.99|4795.99|4796.17|4796.17|4796.17|4796.17|4795.99|4795.99|0
1607434230000|2020-12-08 13:30:30|4796.11|4796.11|4796.05|4796.05|4796.11|4796.11|4796.05|4796.05|0
1607434240000|2020-12-08 13:30:40|4795.92|4795.92|4795.69|4795.69|4795.92|4795.92|4795.69|4795.69|0
1607434250000|2020-12-08 13:30:50|4795|4795|4795|4795|4795|4795|4795|4795|0
1607434270000|2020-12-08 13:31:10|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|4795.28|0
1607434280000|2020-12-08 13:31:20|4795.97|4795.97|4796.26|4796.26|4796.26|4796.26|4795.97|4795.97|0
1607434290000|2020-12-08 13:31:30|4796.95|4796.95|4796.95|4796.95|4796.95|4796.95|4796.95|4796.95|0
1607434320000|2020-12-08 13:32:00|4796.83|4796.83|4796.72|4796.72|4796.83|4796.83|4796.72|4796.72|0
1607434330000|2020-12-08 13:32:10|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1607434380000|2020-12-08 13:33:00|4796.61|4796.61|4796.61|4796.61|4796.61|4796.61|4796.61|4796.61|0
1607434410000|2020-12-08 13:33:30|4796.69|4796.69|4796.69|4796.69|4796.69|4796.69|4796.69|4796.69|0
1607434420000|2020-12-08 13:33:40|4796.55|4796.55|4796.82|4796.82|4796.82|4796.82|4796.55|4796.55|0
1607434430000|2020-12-08 13:33:50|4797.51|4797.51|4796.13|4796.13|4797.51|4797.51|4796.13|4796.13|0
1607434440000|2020-12-08 13:34:00|4795.9|4795.9|4795.79|4795.79|4795.9|4795.9|4795.79|4795.79|0
1607434460000|2020-12-08 13:34:20|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|0
1607434470000|2020-12-08 13:34:30|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|0
1607434480000|2020-12-08 13:34:40|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|4795.96|0
1607434510000|2020-12-08 13:35:10|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|4795.79|0
1607434520000|2020-12-08 13:35:20|4795.92|4795.92|4797.34|4797.34|4797.34|4797.34|4795.92|4795.92|0
1607434530000|2020-12-08 13:35:30|4797.48|4797.48|4796.4|4796.4|4798.04|4798.04|4796.26|4796.26|0
1607434540000|2020-12-08 13:35:40|4796.67|4796.67|4797.23|4797.23|4797.5|4797.5|4796.67|4796.67|0
1607434550000|2020-12-08 13:35:50|4797|4797|4797.79|4797.79|4797.92|4797.92|4797|4797|0
1607434560000|2020-12-08 13:36:00|4797.62|4797.62|4797.08|4797.08|4797.62|4797.62|4797.08|4797.08|0
1607434580000|2020-12-08 13:36:20|4797.32|4797.32|4797.08|4797.08|4797.32|4797.32|4797.08|4797.08|0
1607434630000|2020-12-08 13:37:10|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|0
1607434640000|2020-12-08 13:37:20|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|0
1607434650000|2020-12-08 13:37:30|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|0
1607434660000|2020-12-08 13:37:40|4797.92|4797.92|4798.29|4798.29|4798.29|4798.29|4797.65|4797.65|0
1607434670000|2020-12-08 13:37:50|4798.37|4798.37|4798.37|4798.37|4798.37|4798.37|4798.37|4798.37|0
1607434680000|2020-12-08 13:38:00|4797.68|4797.68|4796.31|4796.31|4797.68|4797.68|4796.31|4796.31|0
1607434700000|2020-12-08 13:38:20|4796.23|4796.23|4796.23|4796.23|4796.23|4796.23|4796.23|4796.23|0
1607434710000|2020-12-08 13:38:30|4796.11|4796.11|4796.75|4796.75|4796.75|4796.75|4795.98|4795.98|0
1607434720000|2020-12-08 13:38:40|4797.43|4797.43|4797.43|4797.43|4797.52|4797.52|4797.43|4797.43|0
1607434740000|2020-12-08 13:39:00|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|0
1607434770000|2020-12-08 13:39:30|4798.2|4798.2|4798.17|4798.17|4798.2|4798.2|4798.09|4798.09|0
1607434780000|2020-12-08 13:39:40|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|0
1607434790000|2020-12-08 13:39:50|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|0
1607434800000|2020-12-08 13:40:00|4798.29|4798.29|4797.47|4797.47|4798.29|4798.29|4797.47|4797.47|0
1607434850000|2020-12-08 13:40:50|4797.31|4797.31|4796.81|4796.81|4797.31|4797.31|4796.81|4796.81|0
1607434860000|2020-12-08 13:41:00|4796.73|4796.73|4796.73|4796.73|4796.73|4796.73|4796.73|4796.73|0
1607434870000|2020-12-08 13:41:10|4796.67|4796.67|4795.98|4795.98|4796.67|4796.67|4795.98|4795.98|0
1607434890000|2020-12-08 13:41:30|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|4795.65|0
1607434900000|2020-12-08 13:41:40|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|0
1607434910000|2020-12-08 13:41:50|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|0
1607434920000|2020-12-08 13:42:00|4794.81|4794.81|4794.73|4794.73|4794.81|4794.81|4794.73|4794.73|0
1607434930000|2020-12-08 13:42:10|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|0
1607434940000|2020-12-08 13:42:20|4794.43|4794.43|4793.89|4793.89|4794.43|4794.43|4793.89|4793.89|0
1607434950000|2020-12-08 13:42:30|4794.56|4794.56|4794.96|4794.96|4794.96|4794.96|4794.56|4794.56|0
1607435000000|2020-12-08 13:43:20|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|0
1607435010000|2020-12-08 13:43:30|4794.89|4794.89|4795.12|4795.12|4795.12|4795.12|4794.89|4794.89|0
1607435020000|2020-12-08 13:43:40|4795.81|4795.81|4796.13|4796.13|4796.13|4796.13|4795.69|4795.69|0
1607435030000|2020-12-08 13:43:50|4795.84|4795.84|4795.57|4795.57|4795.84|4795.84|4795.57|4795.57|0
1607435070000|2020-12-08 13:44:30|4795.23|4795.23|4795.39|4795.39|4795.39|4795.39|4795.23|4795.23|0
1607435110000|2020-12-08 13:45:10|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|0
1607435120000|2020-12-08 13:45:20|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|0
1607435130000|2020-12-08 13:45:30|4796.01|4796.01|4795.61|4795.61|4796.01|4796.01|4795.61|4795.61|0
1607435150000|2020-12-08 13:45:50|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|0
1607435190000|2020-12-08 13:46:30|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|0
1607435210000|2020-12-08 13:46:50|4795.84|4795.84|4795.61|4795.61|4795.84|4795.84|4795.61|4795.61|0
1607435230000|2020-12-08 13:47:10|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|4794.93|0
1607435290000|2020-12-08 13:48:10|4794.66|4794.66|4794.5|4794.5|4794.66|4794.66|4794.5|4794.5|0
1607435320000|2020-12-08 13:48:40|4793.81|4793.81|4793.12|4793.12|4793.81|4793.81|4793.12|4793.12|0
1607435370000|2020-12-08 13:49:30|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|0
1607435380000|2020-12-08 13:49:40|4793.67|4793.67|4793.76|4793.76|4793.76|4793.76|4793.67|4793.67|0
1607435390000|2020-12-08 13:49:50|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|4793.07|0
1607435400000|2020-12-08 13:50:00|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|4793.34|0
1607435410000|2020-12-08 13:50:10|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|4793.47|0
1607435420000|2020-12-08 13:50:20|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|0
1607435430000|2020-12-08 13:50:30|4794.39|4794.39|4795.07|4795.07|4795.07|4795.07|4794.39|4794.39|0
1607435460000|2020-12-08 13:51:00|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|0
1607435480000|2020-12-08 13:51:20|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|0
1607435510000|2020-12-08 13:51:50|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|0
1607435580000|2020-12-08 13:53:00|4796.07|4796.07|4796.01|4796.01|4796.07|4796.07|4796.01|4796.01|0
1607435590000|2020-12-08 13:53:10|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|4795.77|0
1607435600000|2020-12-08 13:53:20|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|0
1607435630000|2020-12-08 13:53:50|4796.25|4796.25|4796.4|4796.4|4796.4|4796.4|4796.16|4796.16|0
1607435640000|2020-12-08 13:54:00|4796.53|4796.53|4796.85|4796.85|4797.08|4797.08|4796.53|4796.53|0
1607435650000|2020-12-08 13:54:10|4796.71|4796.71|4796.31|4796.31|4796.71|4796.71|4796.31|4796.31|0
1607435660000|2020-12-08 13:54:20|4795.62|4795.62|4794.94|4794.94|4795.62|4795.62|4794.94|4794.94|0
1607435670000|2020-12-08 13:54:30|4794.8|4794.8|4794.72|4794.72|4794.8|4794.8|4794.64|4794.64|0
1607435680000|2020-12-08 13:54:40|4795.41|4795.41|4795.41|4795.41|4795.41|4795.41|4795.41|4795.41|0
1607435730000|2020-12-08 13:55:30|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1607435750000|2020-12-08 13:55:50|4795.64|4795.64|4794.27|4794.27|4795.64|4795.64|4794.27|4794.27|0
1607435770000|2020-12-08 13:56:10|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|0
1607435780000|2020-12-08 13:56:20|4794|4794|4795.37|4795.37|4795.37|4795.37|4794|4794|0
1607435800000|2020-12-08 13:56:40|4795.14|4795.14|4793.77|4793.77|4795.14|4795.14|4793.77|4793.77|0
1607435810000|2020-12-08 13:56:50|4794.45|4794.45|4794.45|4794.45|4794.45|4794.45|4794.45|4794.45|0
1607435820000|2020-12-08 13:57:00|4794.62|4794.62|4794.51|4794.51|4794.62|4794.62|4794.51|4794.51|0
1607435830000|2020-12-08 13:57:10|4794.45|4794.45|4794.4|4794.4|4794.45|4794.45|4794.4|4794.4|0
1607435840000|2020-12-08 13:57:20|4794.22|4794.22|4794.26|4794.26|4794.28|4794.28|4794.2|4794.2|0
1607435860000|2020-12-08 13:57:40|4794.17|4794.17|4794.86|4794.86|4794.86|4794.86|4794.17|4794.17|0
1607435870000|2020-12-08 13:57:50|4794.46|4794.46|4794.43|4794.43|4794.59|4794.59|4794.19|4794.19|0
1607435880000|2020-12-08 13:58:00|4794.83|4794.83|4796.82|4796.82|4797.21|4797.21|4794.83|4794.83|0
1607435900000|2020-12-08 13:58:20|4796.71|4796.71|4796.71|4796.71|4796.71|4796.71|4796.71|4796.71|0
1607435910000|2020-12-08 13:58:30|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|4796.48|0
1607435920000|2020-12-08 13:58:40|4797.16|4797.16|4797.33|4797.33|4797.33|4797.33|4797.16|4797.16|0
1607435940000|2020-12-08 13:59:00|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|0
1607435950000|2020-12-08 13:59:10|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|0
1607435960000|2020-12-08 13:59:20|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|0
1607435980000|2020-12-08 13:59:40|4797.16|4797.16|4797.77|4797.77|4797.77|4797.77|4797.16|4797.16|0
1607435990000|2020-12-08 13:59:50|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|0
1607436000000|2020-12-08 14:00:00|4798.59|4798.59|4798.32|4798.32|4798.59|4798.59|4798.09|4798.09|0
1607436010000|2020-12-08 14:00:10|4798.26|4798.26|4798.14|4798.14|4798.38|4798.38|4798.14|4798.14|0
1607436030000|2020-12-08 14:00:30|4797.91|4797.91|4796.02|4796.02|4797.91|4797.91|4795.33|4795.33|0
1607436040000|2020-12-08 14:00:40|4796.71|4796.71|4797.4|4797.4|4797.4|4797.4|4796.71|4796.71|0
1607436060000|2020-12-08 14:01:00|4797.64|4797.64|4798.05|4798.05|4798.05|4798.05|4797.64|4797.64|0
1607436090000|2020-12-08 14:01:30|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|0
1607436100000|2020-12-08 14:01:40|4798.14|4798.14|4798.03|4798.03|4798.14|4798.14|4798.03|4798.03|0
1607436120000|2020-12-08 14:02:00|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|0
1607436130000|2020-12-08 14:02:10|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1607436140000|2020-12-08 14:02:20|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|0
1607436150000|2020-12-08 14:02:30|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1607436160000|2020-12-08 14:02:40|4798.61|4798.61|4798.53|4798.53|4798.69|4798.69|4798.53|4798.53|0
1607436180000|2020-12-08 14:03:00|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|0
1607436190000|2020-12-08 14:03:10|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1607436200000|2020-12-08 14:03:20|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1607436220000|2020-12-08 14:03:40|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|0
1607436240000|2020-12-08 14:04:00|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|4796.9|0
1607436250000|2020-12-08 14:04:10|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|0
1607436280000|2020-12-08 14:04:40|4796.1|4796.1|4796.33|4796.33|4796.33|4796.33|4796.1|4796.1|0
1607436310000|2020-12-08 14:05:10|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|0
1607436370000|2020-12-08 14:06:10|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|0
1607436380000|2020-12-08 14:06:20|4796.45|4796.45|4796.45|4796.45|4796.53|4796.53|4796.45|4796.45|0
1607436390000|2020-12-08 14:06:30|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|0
1607436500000|2020-12-08 14:08:20|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|0
1607436510000|2020-12-08 14:08:30|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|4796.5|0
1607436520000|2020-12-08 14:08:40|4796.77|4796.77|4796.5|4796.5|4796.77|4796.77|4796.5|4796.5|0
1607436530000|2020-12-08 14:08:50|4796.59|4796.59|4797.27|4797.27|4797.27|4797.27|4796.59|4796.59|0
1607436540000|2020-12-08 14:09:00|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|4797.22|0
1607436550000|2020-12-08 14:09:10|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|4797.08|0
1607436600000|2020-12-08 14:10:00|4797.2|4797.2|4797.38|4797.38|4797.38|4797.38|4797.2|4797.2|0
1607436610000|2020-12-08 14:10:10|4797.65|4797.65|4797.65|4797.65|4797.65|4797.65|4797.65|4797.65|0
1607436630000|2020-12-08 14:10:30|4796.28|4796.28|4795.41|4795.41|4796.28|4796.28|4794.03|4794.03|0
1607436660000|2020-12-08 14:11:00|4794.72|4794.72|4794.83|4794.83|4794.83|4794.83|4794.72|4794.72|0
1607436670000|2020-12-08 14:11:10|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|4794.92|0
1607436690000|2020-12-08 14:11:30|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|0
1607436700000|2020-12-08 14:11:40|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1607436710000|2020-12-08 14:11:50|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|0
1607436720000|2020-12-08 14:12:00|4796.5|4796.5|4797.42|4797.42|4797.42|4797.42|4796.5|4796.5|0
1607436730000|2020-12-08 14:12:10|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1607436750000|2020-12-08 14:12:30|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|4797.54|0
1607436770000|2020-12-08 14:12:50|4797.65|4797.65|4797.59|4797.59|4797.65|4797.65|4797.59|4797.59|0
1607436780000|2020-12-08 14:13:00|4797.54|4797.54|4797.14|4797.14|4797.54|4797.54|4797.14|4797.14|0
1607436790000|2020-12-08 14:13:10|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|0
1607436800000|2020-12-08 14:13:20|4797.06|4797.06|4797.29|4797.29|4797.29|4797.29|4797.06|4797.06|0
1607436810000|2020-12-08 14:13:30|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|4797.21|0
1607436820000|2020-12-08 14:13:40|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|0
1607436830000|2020-12-08 14:13:50|4796.75|4796.75|4796.35|4796.35|4796.75|4796.75|4796.35|4796.35|0
1607436840000|2020-12-08 14:14:00|4796.22|4796.22|4796.22|4796.22|4796.22|4796.22|4796.22|4796.22|0
1607436850000|2020-12-08 14:14:10|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|0
1607436870000|2020-12-08 14:14:30|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|0
1607436900000|2020-12-08 14:15:00|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|0
1607436920000|2020-12-08 14:15:20|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1607436950000|2020-12-08 14:15:50|4796.35|4796.35|4796.24|4796.24|4796.35|4796.35|4796.24|4796.24|0
1607436960000|2020-12-08 14:16:00|4796.35|4796.35|4796.35|4796.35|4796.35|4796.35|4796.35|4796.35|0
1607436970000|2020-12-08 14:16:10|4796.43|4796.43|4796.52|4796.52|4796.6|4796.6|4796.43|4796.43|0
1607437000000|2020-12-08 14:16:40|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|0
1607437030000|2020-12-08 14:17:10|4796.87|4796.87|4796.87|4796.87|4796.87|4796.87|4796.87|4796.87|0
1607437040000|2020-12-08 14:17:20|4797.27|4797.27|4797.27|4797.27|4797.27|4797.27|4796.87|4796.87|0
1607437070000|2020-12-08 14:17:50|4797.43|4797.43|4797.51|4797.51|4797.51|4797.51|4797.43|4797.43|0
1607437140000|2020-12-08 14:19:00|4797.28|4797.28|4797.28|4797.28|4797.28|4797.28|4797.28|4797.28|0
1607437150000|2020-12-08 14:19:10|4796.87|4796.87|4796.87|4796.87|4796.87|4796.87|4796.87|4796.87|0
1607437170000|2020-12-08 14:19:30|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|0
1607437200000|2020-12-08 14:20:00|4796.87|4796.87|4796.49|4796.49|4796.87|4796.87|4796.49|4796.49|0
1607437210000|2020-12-08 14:20:10|4796.52|4796.52|4796.57|4796.57|4796.57|4796.57|4796.52|4796.52|0
1607437220000|2020-12-08 14:20:20|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|0
1607437250000|2020-12-08 14:20:50|4795.3|4795.3|4795.03|4795.03|4795.3|4795.3|4795.03|4795.03|0
1607437280000|2020-12-08 14:21:20|4794.97|4794.97|4795.17|4795.17|4795.17|4795.17|4794.97|4794.97|0
1607437290000|2020-12-08 14:21:30|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|4795.3|0
1607437300000|2020-12-08 14:21:40|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|4795.43|0
1607437340000|2020-12-08 14:22:20|4796.12|4796.12|4796.12|4796.12|4796.12|4796.12|4796.12|4796.12|0
1607437360000|2020-12-08 14:22:40|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|4795.89|0
1607437420000|2020-12-08 14:23:40|4796.35|4796.35|4795.82|4795.82|4796.59|4796.59|4795.21|4795.21|0
1607437430000|2020-12-08 14:23:50|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1607437460000|2020-12-08 14:24:20|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|4795.93|0
1607437510000|2020-12-08 14:25:10|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|0
1607437560000|2020-12-08 14:26:00|4795.98|4795.98|4796.07|4796.07|4796.23|4796.23|4795.98|4795.98|0
1607437600000|2020-12-08 14:26:40|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|4795.38|0
1607437610000|2020-12-08 14:26:50|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|0
1607437620000|2020-12-08 14:27:00|4795.38|4795.38|4796.07|4796.07|4796.07|4796.07|4795.38|4795.38|0
1607437640000|2020-12-08 14:27:20|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|0
1607437650000|2020-12-08 14:27:30|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.28|4796.28|0
1607437660000|2020-12-08 14:27:40|4796.61|4796.61|4797.53|4797.53|4797.53|4797.53|4796.61|4796.61|0
1607437670000|2020-12-08 14:27:50|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|0
1607437680000|2020-12-08 14:28:00|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|0
1607437690000|2020-12-08 14:28:10|4797.65|4797.65|4797.65|4797.65|4797.76|4797.76|4797.65|4797.65|0
1607437710000|2020-12-08 14:28:30|4797.76|4797.76|4797.65|4797.65|4797.76|4797.76|4797.65|4797.65|0
1607437720000|2020-12-08 14:28:40|4797.82|4797.82|4797.99|4797.99|4797.99|4797.99|4797.82|4797.82|0
1607437750000|2020-12-08 14:29:10|4798.32|4798.32|4798.07|4798.07|4798.32|4798.32|4798.07|4798.07|0
1607437760000|2020-12-08 14:29:20|4798.21|4798.21|4798.21|4798.21|4798.21|4798.21|4798.21|4798.21|0
1607437770000|2020-12-08 14:29:30|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|0
1607437790000|2020-12-08 14:29:50|4798.18|4798.18|4797.18|4797.18|4798.18|4798.18|4797.18|4797.18|0
1607437800000|2020-12-08 14:30:00|4797.06|4797.06|4797.17|4797.17|4797.17|4797.17|4794.26|4794.26|0
1607437810000|2020-12-08 14:30:10|4797.85|4797.85|4797.17|4797.17|4797.85|4797.85|4797.17|4797.17|0
1607437830000|2020-12-08 14:30:30|4797.4|4797.4|4797.32|4797.32|4798.09|4798.09|4797.32|4797.32|0
1607437840000|2020-12-08 14:30:40|4797.23|4797.23|4797|4797|4797.23|4797.23|4797|4797|0
1607437850000|2020-12-08 14:30:50|4797.69|4797.69|4797.55|4797.55|4797.69|4797.69|4797.55|4797.55|0
1607437860000|2020-12-08 14:31:00|4797.73|4797.73|4797.64|4797.64|4797.73|4797.73|4797.64|4797.64|0
1607437870000|2020-12-08 14:31:10|4797.56|4797.56|4796.35|4796.35|4798.02|4798.02|4796.35|4796.35|0
1607437880000|2020-12-08 14:31:20|4797.04|4797.04|4797.04|4797.04|4797.04|4797.04|4797.04|4797.04|0
1607437910000|2020-12-08 14:31:50|4796.35|4796.35|4797.04|4797.04|4797.04|4797.04|4795.66|4795.66|0
1607437920000|2020-12-08 14:32:00|4796.91|4796.91|4796.91|4796.91|4796.91|4796.91|4796.91|4796.91|0
1607437950000|2020-12-08 14:32:30|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|0
1607437960000|2020-12-08 14:32:40|4796.1|4796.1|4796.05|4796.05|4796.1|4796.1|4796.05|4796.05|0
1607437970000|2020-12-08 14:32:50|4796.73|4796.73|4796.16|4796.16|4796.85|4796.85|4796.16|4796.16|0
1607437980000|2020-12-08 14:33:00|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|4795.47|0
1607437990000|2020-12-08 14:33:10|4793.28|4793.28|4792.97|4792.97|4793.28|4793.28|4792.91|4792.91|0
1607438000000|2020-12-08 14:33:20|4792.83|4792.83|4792.15|4792.15|4792.83|4792.83|4792.15|4792.15|0
1607438010000|2020-12-08 14:33:30|4792.09|4792.09|4791.4|4791.4|4792.09|4792.09|4791.4|4791.4|0
1607438020000|2020-12-08 14:33:40|4791.34|4791.34|4791.16|4791.16|4792|4792|4790.52|4790.52|0
1607438030000|2020-12-08 14:33:50|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|0
1607438040000|2020-12-08 14:34:00|4791.21|4791.21|4791.08|4791.08|4791.21|4791.21|4791.08|4791.08|0
1607438050000|2020-12-08 14:34:10|4790.75|4790.75|4790.67|4790.67|4790.75|4790.75|4790.58|4790.58|0
1607438060000|2020-12-08 14:34:20|4789.98|4789.98|4790.78|4790.78|4790.78|4790.78|4789.98|4789.98|0
1607438070000|2020-12-08 14:34:30|4790.09|4790.09|4790.09|4790.09|4790.09|4790.09|4790.09|4790.09|0
1607438080000|2020-12-08 14:34:40|4789.41|4789.41|4790.09|4790.09|4790.09|4790.09|4789.41|4789.41|0
1607438090000|2020-12-08 14:34:50|4790.78|4790.78|4791.32|4791.32|4791.32|4791.32|4790.78|4790.78|0
1607438100000|2020-12-08 14:35:00|4791.18|4791.18|4791.32|4791.32|4791.32|4791.32|4791.18|4791.18|0
1607438120000|2020-12-08 14:35:20|4791.08|4791.08|4791.08|4791.08|4791.08|4791.08|4791.08|4791.08|0
1607438140000|2020-12-08 14:35:40|4791.13|4791.13|4790.97|4790.97|4791.13|4791.13|4790.97|4790.97|0
1607438150000|2020-12-08 14:35:50|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|0
1607438160000|2020-12-08 14:36:00|4791|4791|4790.4|4790.4|4791|4791|4790.4|4790.4|0
1607438180000|2020-12-08 14:36:20|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|0
1607438200000|2020-12-08 14:36:40|4789.99|4789.99|4790.12|4790.12|4790.12|4790.12|4789.99|4789.99|0
1607438210000|2020-12-08 14:36:50|4790.81|4790.81|4790.73|4790.73|4790.81|4790.81|4790.73|4790.73|0
1607438220000|2020-12-08 14:37:00|4790.81|4790.81|4790.73|4790.73|4790.81|4790.81|4790.73|4790.73|0
1607438230000|2020-12-08 14:37:10|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|4790.04|0
1607438240000|2020-12-08 14:37:20|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|4790.17|0
1607438260000|2020-12-08 14:37:40|4790.11|4790.11|4789.98|4789.98|4790.11|4790.11|4789.98|4789.98|0
1607438290000|2020-12-08 14:38:10|4790.15|4790.15|4790.28|4790.28|4790.41|4790.41|4789.59|4789.59|0
1607438310000|2020-12-08 14:38:30|4790.22|4790.22|4790.11|4790.11|4790.22|4790.22|4790.11|4790.11|0
1607438320000|2020-12-08 14:38:40|4790.79|4790.79|4790.79|4790.79|4790.79|4790.79|4790.79|4790.79|0
1607438330000|2020-12-08 14:38:50|4790.11|4790.11|4790.66|4790.66|4790.66|4790.66|4789.97|4789.97|0
1607438340000|2020-12-08 14:39:00|4790.79|4790.79|4790.79|4790.79|4791.48|4791.48|4790.79|4790.79|0
1607438350000|2020-12-08 14:39:10|4790.93|4790.93|4791.06|4791.06|4791.06|4791.06|4790.79|4790.79|0
1607438360000|2020-12-08 14:39:20|4791.2|4791.2|4791.37|4791.37|4791.37|4791.37|4791.2|4791.2|0
1607438370000|2020-12-08 14:39:30|4791.2|4791.2|4791.89|4791.89|4791.89|4791.89|4791.2|4791.2|0
1607438380000|2020-12-08 14:39:40|4791.81|4791.81|4791.04|4791.04|4791.81|4791.81|4791.04|4791.04|0
1607438400000|2020-12-08 14:40:00|4790.98|4790.98|4791.04|4791.04|4791.04|4791.04|4790.98|4790.98|0
1607438410000|2020-12-08 14:40:10|4791.12|4791.12|4790.43|4790.43|4791.12|4791.12|4790.43|4790.43|0
1607438450000|2020-12-08 14:40:50|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|0
1607438460000|2020-12-08 14:41:00|4791.06|4791.06|4791.06|4791.06|4791.06|4791.06|4789.69|4789.69|0
1607438470000|2020-12-08 14:41:10|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|4790.21|4790.21|0
1607438480000|2020-12-08 14:41:20|4791.59|4791.59|4791.85|4791.85|4791.85|4791.85|4791.59|4791.59|0
1607438490000|2020-12-08 14:41:30|4791.91|4791.91|4791.83|4791.83|4791.91|4791.91|4791.83|4791.83|0
1607438500000|2020-12-08 14:41:40|4792.52|4792.52|4793.35|4793.35|4793.35|4793.35|4792.52|4792.52|0
1607438510000|2020-12-08 14:41:50|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|0
1607438520000|2020-12-08 14:42:00|4793.53|4793.53|4793.53|4793.53|4793.53|4793.53|4793.53|4793.53|0
1607438530000|2020-12-08 14:42:10|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|4793.61|0
1607438540000|2020-12-08 14:42:20|4794.3|4794.3|4793.06|4793.06|4794.3|4794.3|4792.93|4792.93|0
1607438550000|2020-12-08 14:42:30|4792.95|4792.95|4793.82|4793.82|4793.82|4793.82|4792.95|4792.95|0
1607438580000|2020-12-08 14:43:00|4794.51|4794.51|4794.78|4794.78|4794.78|4794.78|4794.51|4794.51|0
1607438590000|2020-12-08 14:43:10|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|0
1607438600000|2020-12-08 14:43:20|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|4795.16|0
1607438610000|2020-12-08 14:43:30|4795.03|4795.03|4796.4|4796.4|4796.4|4796.4|4795.03|4795.03|0
1607438620000|2020-12-08 14:43:40|4796.29|4796.29|4796.17|4796.17|4796.29|4796.29|4796.17|4796.17|0
1607438630000|2020-12-08 14:43:50|4796.41|4796.41|4797.91|4797.91|4797.91|4797.91|4796.41|4796.41|0
1607438650000|2020-12-08 14:44:10|4797.23|4797.23|4796.54|4796.54|4797.23|4797.23|4796.54|4796.54|0
1607438660000|2020-12-08 14:44:20|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|0
1607438670000|2020-12-08 14:44:30|4797.46|4797.46|4798.8|4798.8|4798.92|4798.92|4797.46|4797.46|0
1607438680000|2020-12-08 14:44:40|4798.94|4798.94|4797.93|4797.93|4799.3|4799.3|4797.93|4797.93|0
1607438690000|2020-12-08 14:44:50|4798.09|4798.09|4798.36|4798.36|4798.36|4798.36|4798.09|4798.09|0
1607438700000|2020-12-08 14:45:00|4798.22|4798.22|4797.54|4797.54|4798.22|4798.22|4797.54|4797.54|0
1607438720000|2020-12-08 14:45:20|4798.22|4798.22|4798.08|4798.08|4798.22|4798.22|4798.08|4798.08|0
1607438730000|2020-12-08 14:45:30|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|4798.77|0
1607438750000|2020-12-08 14:45:50|4798.85|4798.85|4799.54|4799.54|4799.54|4799.54|4798.85|4798.85|0
1607438760000|2020-12-08 14:46:00|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|4799.27|0
1607438770000|2020-12-08 14:46:10|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|0
1607438790000|2020-12-08 14:46:30|4797.98|4797.98|4795.31|4795.31|4797.98|4797.98|4795.31|4795.31|0
1607438830000|2020-12-08 14:47:10|4795.18|4795.18|4795.31|4795.31|4795.31|4795.31|4795.18|4795.18|0
1607438850000|2020-12-08 14:47:30|4796.68|4796.68|4796.82|4796.82|4796.82|4796.82|4796.68|4796.68|0
1607438870000|2020-12-08 14:47:50|4796.95|4796.95|4796.89|4796.89|4796.95|4796.95|4796.89|4796.89|0
1607438880000|2020-12-08 14:48:00|4797.13|4797.13|4797.13|4797.13|4797.13|4797.13|4797.13|4797.13|0
1607438900000|2020-12-08 14:48:20|4797.4|4797.4|4798.03|4798.03|4798.77|4798.77|4797.4|4797.4|0
1607438910000|2020-12-08 14:48:30|4797.92|4797.92|4795.45|4795.45|4797.92|4797.92|4795.45|4795.45|0
1607438920000|2020-12-08 14:48:40|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|4795.29|0
1607438930000|2020-12-08 14:48:50|4795.98|4795.98|4796.06|4796.06|4796.06|4796.06|4795.98|4795.98|0
1607438940000|2020-12-08 14:49:00|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|0
1607438950000|2020-12-08 14:49:10|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|0
1607438970000|2020-12-08 14:49:30|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|0
1607439000000|2020-12-08 14:50:00|4796.98|4796.98|4797.78|4797.78|4797.78|4797.78|4796.98|4796.98|0
1607439010000|2020-12-08 14:50:10|4797.94|4797.94|4797.86|4797.86|4797.94|4797.94|4797.86|4797.86|0
1607439020000|2020-12-08 14:50:20|4797.99|4797.99|4797.86|4797.86|4797.99|4797.99|4797.86|4797.86|0
1607439030000|2020-12-08 14:50:30|4797.73|4797.73|4795.87|4795.87|4797.79|4797.79|4795.87|4795.87|0
1607439040000|2020-12-08 14:50:40|4795.18|4795.18|4795.18|4795.18|4795.18|4795.18|4795.18|4795.18|0
1607439060000|2020-12-08 14:51:00|4795.29|4795.29|4795.52|4795.52|4795.52|4795.52|4795.29|4795.29|0
1607439070000|2020-12-08 14:51:10|4794.83|4794.83|4794.67|4794.67|4794.83|4794.83|4794.67|4794.67|0
1607439090000|2020-12-08 14:51:30|4794.73|4794.73|4794.15|4794.15|4794.84|4794.84|4794.15|4794.15|0
1607439100000|2020-12-08 14:51:40|4794.04|4794.04|4793.98|4793.98|4794.04|4794.04|4793.98|4793.98|0
1607439120000|2020-12-08 14:52:00|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|0
1607439140000|2020-12-08 14:52:20|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|0
1607439150000|2020-12-08 14:52:30|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.26|4794.26|0
1607439170000|2020-12-08 14:52:50|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|0
1607439180000|2020-12-08 14:53:00|4794.95|4794.95|4794.95|4794.95|4794.95|4794.95|4794.26|4794.26|0
1607439220000|2020-12-08 14:53:40|4794.26|4794.26|4793.63|4793.63|4794.26|4794.26|4793.63|4793.63|0
1607439230000|2020-12-08 14:53:50|4795.69|4795.69|4797.17|4797.17|4797.17|4797.17|4794.94|4794.94|0
1607439240000|2020-12-08 14:54:00|4797.33|4797.33|4797.33|4797.33|4797.47|4797.47|4797.33|4797.33|0
1607439250000|2020-12-08 14:54:10|4798.02|4798.02|4798.02|4798.02|4798.02|4798.02|4797.89|4797.89|0
1607439260000|2020-12-08 14:54:20|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|4798.71|0
1607439270000|2020-12-08 14:54:30|4798.59|4798.59|4798.46|4798.46|4798.59|4798.59|4798.46|4798.46|0
1607439280000|2020-12-08 14:54:40|4798.69|4798.69|4798.74|4798.74|4798.74|4798.74|4798.69|4798.69|0
1607439310000|2020-12-08 14:55:10|4798.92|4798.92|4798.92|4798.92|4799.6|4799.6|4798.92|4798.92|0
1607439320000|2020-12-08 14:55:20|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|0
1607439330000|2020-12-08 14:55:30|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|0
1607439350000|2020-12-08 14:55:50|4799.08|4799.08|4798.56|4798.56|4799.25|4799.25|4798.56|4798.56|0
1607439380000|2020-12-08 14:56:20|4798.83|4798.83|4798.72|4798.72|4798.83|4798.83|4798.72|4798.72|0
1607439390000|2020-12-08 14:56:30|4798.03|4798.03|4797.58|4797.58|4798.03|4798.03|4797.58|4797.58|0
1607439400000|2020-12-08 14:56:40|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|4796.89|0
1607439420000|2020-12-08 14:57:00|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|0
1607439430000|2020-12-08 14:57:10|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1607439440000|2020-12-08 14:57:20|4795.6|4795.6|4794.23|4794.23|4795.6|4795.6|4794.23|4794.23|0
1607439460000|2020-12-08 14:57:40|4794.17|4794.17|4793.58|4793.58|4794.17|4794.17|4793.58|4793.58|0
1607439480000|2020-12-08 14:58:00|4793.5|4793.5|4793.5|4793.5|4793.5|4793.5|4793.5|4793.5|0
1607439490000|2020-12-08 14:58:10|4794.87|4794.87|4795.01|4795.01|4795.01|4795.01|4794.87|4794.87|0
1607439500000|2020-12-08 14:58:20|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|0
1607439520000|2020-12-08 14:58:40|4794.92|4794.92|4794.94|4794.94|4794.94|4794.94|4794.81|4794.81|0
1607439530000|2020-12-08 14:58:50|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|0
1607439540000|2020-12-08 14:59:00|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|4795.88|0
1607439550000|2020-12-08 14:59:10|4797.1|4797.1|4797.01|4797.01|4797.1|4797.1|4797.01|4797.01|0
1607439570000|2020-12-08 14:59:30|4797.15|4797.15|4796.96|4796.96|4797.15|4797.15|4796.96|4796.96|0
1607439580000|2020-12-08 14:59:40|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|0
1607439590000|2020-12-08 14:59:50|4797.48|4797.48|4797.71|4797.71|4797.71|4797.71|4797.48|4797.48|0
1607439600000|2020-12-08 15:00:00|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1607439620000|2020-12-08 15:00:20|4797.42|4797.42|4796.74|4796.74|4797.42|4797.42|4796.74|4796.74|0
1607439630000|2020-12-08 15:00:30|4796.82|4796.82|4796.74|4796.74|4796.82|4796.82|4796.74|4796.74|0
1607439650000|2020-12-08 15:00:50|4796.62|4796.62|4794.67|4794.67|4796.62|4796.62|4794.67|4794.67|0
1607439660000|2020-12-08 15:01:00|4794.12|4794.12|4793.77|4793.77|4794.12|4794.12|4793.77|4793.77|0
1607439670000|2020-12-08 15:01:10|4793.66|4793.66|4794.77|4794.77|4794.77|4794.77|4793.66|4793.66|0
1607439700000|2020-12-08 15:01:40|4794.63|4794.63|4795.26|4795.26|4795.26|4795.26|4794.58|4794.58|0
1607439710000|2020-12-08 15:01:50|4795.21|4795.21|4795.15|4795.15|4795.21|4795.21|4795.15|4795.15|0
1607439720000|2020-12-08 15:02:00|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|0
1607439740000|2020-12-08 15:02:20|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|0
1607439750000|2020-12-08 15:02:30|4795.17|4795.17|4795.42|4795.42|4795.42|4795.42|4795.17|4795.17|0
1607439760000|2020-12-08 15:02:40|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|0
1607439770000|2020-12-08 15:02:50|4795.42|4795.42|4792.61|4792.61|4795.5|4795.5|4792.61|4792.61|0
1607439780000|2020-12-08 15:03:00|4792.5|4792.5|4793.18|4793.18|4793.18|4793.18|4792.5|4792.5|0
1607439800000|2020-12-08 15:03:20|4792.92|4792.92|4792.86|4792.86|4792.92|4792.92|4792.86|4792.86|0
1607439820000|2020-12-08 15:03:40|4794.92|4794.92|4796.3|4796.3|4796.3|4796.3|4794.92|4794.92|0
1607439830000|2020-12-08 15:03:50|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|4796.41|0
1607439840000|2020-12-08 15:04:00|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|4796.49|0
1607439850000|2020-12-08 15:04:10|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|4796.68|0
1607439870000|2020-12-08 15:04:30|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|4796.45|0
1607439880000|2020-12-08 15:04:40|4795.07|4795.07|4795.01|4795.01|4795.07|4795.07|4795.01|4795.01|0
1607439890000|2020-12-08 15:04:50|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|4795.7|0
1607439900000|2020-12-08 15:05:00|4795.84|4795.84|4795.6|4795.6|4795.84|4795.84|4795.6|4795.6|0
1607439910000|2020-12-08 15:05:10|4795.74|4795.74|4795.51|4795.51|4795.74|4795.74|4795.51|4795.51|0
1607439920000|2020-12-08 15:05:20|4796.04|4796.04|4796.51|4796.51|4796.51|4796.51|4796.04|4796.04|0
1607439930000|2020-12-08 15:05:30|4797.19|4797.19|4795.41|4795.41|4797.19|4797.19|4795.35|4795.35|0
1607439940000|2020-12-08 15:05:40|4795.52|4795.52|4795.47|4795.47|4795.52|4795.52|4795.47|4795.47|0
1607439970000|2020-12-08 15:06:10|4795.33|4795.33|4796.02|4796.02|4796.02|4796.02|4795.33|4795.33|0
1607439980000|2020-12-08 15:06:20|4795.94|4795.94|4796.02|4796.02|4796.02|4796.02|4795.94|4795.94|0
1607439990000|2020-12-08 15:06:30|4795.85|4795.85|4796.12|4796.12|4796.12|4796.12|4795.85|4795.85|0
1607440000000|2020-12-08 15:06:40|4796.8|4796.8|4799.51|4799.51|4799.51|4799.51|4796.8|4796.8|0
1607440020000|2020-12-08 15:07:00|4800.2|4800.2|4800.04|4800.04|4800.2|4800.2|4800.04|4800.04|0
1607440030000|2020-12-08 15:07:10|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|0
1607440040000|2020-12-08 15:07:20|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|0
1607440060000|2020-12-08 15:07:40|4800.21|4800.21|4800.21|4800.21|4800.21|4800.21|4800.21|4800.21|0
1607440090000|2020-12-08 15:08:10|4800.9|4800.9|4800.9|4800.9|4800.9|4800.9|4800.9|4800.9|0
1607440100000|2020-12-08 15:08:20|4801.07|4801.07|4801.13|4801.13|4801.13|4801.13|4801.07|4801.07|0
1607440120000|2020-12-08 15:08:40|4800.91|4800.91|4800.74|4800.74|4800.91|4800.91|4800.74|4800.74|0
1607440130000|2020-12-08 15:08:50|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|0
1607440140000|2020-12-08 15:09:00|4800|4800|4800|4800|4800|4800|4800|4800|0
1607440150000|2020-12-08 15:09:10|4799.73|4799.73|4799.68|4799.68|4799.73|4799.73|4799.68|4799.68|0
1607440160000|2020-12-08 15:09:20|4799.43|4799.43|4797.13|4797.13|4799.43|4799.43|4797.13|4797.13|0
1607440170000|2020-12-08 15:09:30|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|4797.82|0
1607440180000|2020-12-08 15:09:40|4796.44|4796.44|4796.44|4796.44|4796.44|4796.44|4796.44|4796.44|0
1607440190000|2020-12-08 15:09:50|4796.33|4796.33|4796.67|4796.67|4796.73|4796.73|4796.27|4796.27|0
1607440200000|2020-12-08 15:10:00|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|0
1607440210000|2020-12-08 15:10:10|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|0
1607440220000|2020-12-08 15:10:20|4796.58|4796.58|4796.58|4796.58|4796.58|4796.58|4796.58|4796.58|0
1607440240000|2020-12-08 15:10:40|4797.46|4797.46|4798.14|4798.14|4798.14|4798.14|4797.46|4797.46|0
1607440260000|2020-12-08 15:11:00|4798.01|4798.01|4798.23|4798.23|4798.91|4798.91|4798.01|4798.01|0
1607440270000|2020-12-08 15:11:10|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|4798.74|0
1607440280000|2020-12-08 15:11:20|4798.91|4798.91|4798.74|4798.74|4798.91|4798.91|4798.74|4798.74|0
1607440320000|2020-12-08 15:12:00|4798.61|4798.61|4798.52|4798.52|4798.61|4798.61|4798.52|4798.52|0
1607440340000|2020-12-08 15:12:20|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|0
1607440360000|2020-12-08 15:12:40|4797.7|4797.7|4797.1|4797.1|4797.7|4797.7|4797.1|4797.1|0
1607440380000|2020-12-08 15:13:00|4796.42|4796.42|4796.42|4796.42|4796.42|4796.42|4796.42|4796.42|0
1607440390000|2020-12-08 15:13:10|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|0
1607440400000|2020-12-08 15:13:20|4796.11|4796.11|4797.38|4797.38|4797.41|4797.41|4796.11|4796.11|0
1607440480000|2020-12-08 15:14:40|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|0
1607440500000|2020-12-08 15:15:00|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|4797.38|0
1607440530000|2020-12-08 15:15:30|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|4797.44|0
1607440550000|2020-12-08 15:15:50|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|4797.17|0
1607440570000|2020-12-08 15:16:10|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|4797.12|0
1607440580000|2020-12-08 15:16:20|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|0
1607440600000|2020-12-08 15:16:40|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|0
1607440610000|2020-12-08 15:16:50|4796|4796|4796|4796|4796|4796|4796|4796|0
1607440620000|2020-12-08 15:17:00|4795.32|4795.32|4795.34|4795.34|4795.48|4795.48|4795.32|4795.32|0
1607440630000|2020-12-08 15:17:10|4795.42|4795.42|4796.09|4796.09|4796.09|4796.09|4795.29|4795.29|0
1607440650000|2020-12-08 15:17:30|4796.23|4796.23|4796.36|4796.36|4796.36|4796.36|4796.23|4796.23|0
1607440670000|2020-12-08 15:17:50|4796.13|4796.13|4794|4794|4796.13|4796.13|4793.49|4793.49|0
1607440680000|2020-12-08 15:18:00|4794.24|4794.24|4794.93|4794.93|4794.93|4794.93|4794.24|4794.24|0
1607440710000|2020-12-08 15:18:30|4795.16|4795.16|4795.53|4795.53|4795.53|4795.53|4795.16|4795.16|0
1607440720000|2020-12-08 15:18:40|4795.31|4795.31|4795.44|4795.44|4795.44|4795.44|4795.31|4795.31|0
1607440730000|2020-12-08 15:18:50|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|0
1607440740000|2020-12-08 15:19:00|4796.26|4796.26|4795.58|4795.58|4796.26|4796.26|4795.58|4795.58|0
1607440750000|2020-12-08 15:19:10|4795.71|4795.71|4795.71|4795.71|4795.71|4795.71|4795.71|4795.71|0
1607440760000|2020-12-08 15:19:20|4796|4796|4796.8|4796.8|4796.8|4796.8|4796|4796|0
1607440780000|2020-12-08 15:19:40|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|4795.42|0
1607440790000|2020-12-08 15:19:50|4796.8|4796.8|4796.47|4796.47|4796.8|4796.8|4796.47|4796.47|0
1607440800000|2020-12-08 15:20:00|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|4796.21|0
1607440810000|2020-12-08 15:20:10|4796.12|4796.12|4795.97|4795.97|4796.12|4796.12|4795.86|4795.86|0
1607440830000|2020-12-08 15:20:30|4796.66|4796.66|4796.19|4796.19|4796.66|4796.66|4796.19|4796.19|0
1607440870000|2020-12-08 15:21:10|4795.5|4795.5|4794.26|4794.26|4795.64|4795.64|4794.26|4794.26|0
1607440880000|2020-12-08 15:21:20|4794.18|4794.18|4794.07|4794.07|4794.18|4794.18|4794.01|4794.01|0
1607440890000|2020-12-08 15:21:30|4794.15|4794.15|4794.84|4794.84|4794.84|4794.84|4794.15|4794.15|0
1607440900000|2020-12-08 15:21:40|4795.52|4795.52|4794.84|4794.84|4795.52|4795.52|4794.84|4794.84|0
1607440910000|2020-12-08 15:21:50|4794.89|4794.89|4794.93|4794.93|4794.93|4794.93|4794.81|4794.81|0
1607440920000|2020-12-08 15:22:00|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|0
1607440930000|2020-12-08 15:22:10|4795.12|4795.12|4795.42|4795.42|4795.42|4795.42|4795.12|4795.12|0
1607440940000|2020-12-08 15:22:20|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|4795.56|0
1607440950000|2020-12-08 15:22:30|4794.87|4794.87|4794.87|4794.87|4794.87|4794.87|4794.87|4794.87|0
1607440960000|2020-12-08 15:22:40|4795.14|4795.14|4795.14|4795.14|4795.14|4795.14|4795.14|4795.14|0
1607440970000|2020-12-08 15:22:50|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|0
1607440990000|2020-12-08 15:23:10|4795.35|4795.35|4796.41|4796.41|4797.18|4797.18|4795.35|4795.35|0
1607441000000|2020-12-08 15:23:20|4796.54|4796.54|4796.71|4796.71|4796.71|4796.71|4796.54|4796.54|0
1607441020000|2020-12-08 15:23:40|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|4796.94|0
1607441030000|2020-12-08 15:23:50|4797.08|4797.08|4797.08|4797.08|4797.77|4797.77|4797.08|4797.08|0
1607441040000|2020-12-08 15:24:00|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|0
1607441050000|2020-12-08 15:24:10|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|0
1607441060000|2020-12-08 15:24:20|4797.94|4797.94|4797.8|4797.8|4797.94|4797.94|4797.8|4797.8|0
1607441090000|2020-12-08 15:24:50|4797.89|4797.89|4798.41|4798.41|4798.41|4798.41|4797.72|4797.72|0
1607441120000|2020-12-08 15:25:20|4799.1|4799.1|4799.95|4799.95|4799.95|4799.95|4799.1|4799.1|0
1607441140000|2020-12-08 15:25:40|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|4800.08|0
1607441150000|2020-12-08 15:25:50|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|0
1607441160000|2020-12-08 15:26:00|4801.62|4801.62|4801.13|4801.13|4801.62|4801.62|4800.44|4800.44|0
1607441170000|2020-12-08 15:26:10|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|0
1607441190000|2020-12-08 15:26:30|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|0
1607441220000|2020-12-08 15:27:00|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|4801.11|0
1607441230000|2020-12-08 15:27:10|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|0
1607441250000|2020-12-08 15:27:30|4800.81|4800.81|4800.73|4800.73|4800.81|4800.81|4800.73|4800.73|0
1607441260000|2020-12-08 15:27:40|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|0
1607441270000|2020-12-08 15:27:50|4800.58|4800.58|4800.45|4800.45|4800.58|4800.58|4800.45|4800.45|0
1607441310000|2020-12-08 15:28:30|4799.76|4799.76|4799.07|4799.07|4799.76|4799.76|4799.07|4799.07|0
1607441320000|2020-12-08 15:28:40|4800.01|4800.01|4800.06|4800.06|4800.06|4800.06|4799.95|4799.95|0
1607441330000|2020-12-08 15:28:50|4800.3|4800.3|4800.98|4800.98|4800.98|4800.98|4800.3|4800.3|0
1607441340000|2020-12-08 15:29:00|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|0
1607441350000|2020-12-08 15:29:10|4800.52|4800.52|4801.21|4801.21|4801.21|4801.21|4800.52|4800.52|0
1607441370000|2020-12-08 15:29:30|4801.35|4801.35|4801.35|4801.35|4801.35|4801.35|4801.35|4801.35|0
1607441380000|2020-12-08 15:29:40|4801.06|4801.06|4801.19|4801.19|4801.19|4801.19|4801.06|4801.06|0
1607441390000|2020-12-08 15:29:50|4800.51|4800.51|4801.42|4801.42|4801.42|4801.42|4800.51|4800.51|0
1607441400000|2020-12-08 15:30:00|4801.56|4801.56|4802.56|4802.56|4802.56|4802.56|4801.56|4801.56|0
1607441410000|2020-12-08 15:30:10|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1607441420000|2020-12-08 15:30:20|4802.86|4802.86|4802.86|4802.86|4802.86|4802.86|4802.86|4802.86|0
1607441440000|2020-12-08 15:30:40|4803.36|4803.36|4806.21|4806.21|4806.21|4806.21|4803.36|4803.36|0
1607441450000|2020-12-08 15:30:50|4806.29|4806.29|4806.79|4806.79|4806.79|4806.79|4806.29|4806.29|0
1607441460000|2020-12-08 15:31:00|4807.07|4807.07|4806.22|4806.22|4807.07|4807.07|4806.22|4806.22|0
1607441470000|2020-12-08 15:31:10|4806.09|4806.09|4806.2|4806.2|4806.2|4806.2|4806.09|4806.09|0
1607441480000|2020-12-08 15:31:20|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|0
1607441490000|2020-12-08 15:31:30|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|0
1607441510000|2020-12-08 15:31:50|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|0
1607441520000|2020-12-08 15:32:00|4806.24|4806.24|4806.32|4806.32|4806.4|4806.4|4806.24|4806.24|0
1607441530000|2020-12-08 15:32:10|4806.4|4806.4|4806.4|4806.4|4806.4|4806.4|4806.4|4806.4|0
1607441550000|2020-12-08 15:32:30|4807.09|4807.09|4806.95|4806.95|4807.09|4807.09|4806.95|4806.95|0
1607441560000|2020-12-08 15:32:40|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|4807.13|0
1607441580000|2020-12-08 15:33:00|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|0
1607441590000|2020-12-08 15:33:10|4807.47|4807.47|4807.47|4807.47|4807.47|4807.47|4807.47|4807.47|0
1607441620000|2020-12-08 15:33:40|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|0
1607441640000|2020-12-08 15:34:00|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|4807.7|0
1607441660000|2020-12-08 15:34:20|4807.01|4807.01|4806.33|4806.33|4807.01|4807.01|4806.33|4806.33|0
1607441670000|2020-12-08 15:34:30|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|0
1607441680000|2020-12-08 15:34:40|4806.67|4806.67|4806.9|4806.9|4806.9|4806.9|4806.67|4806.67|0
1607441690000|2020-12-08 15:34:50|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|4807.04|0
1607441700000|2020-12-08 15:35:00|4806.9|4806.9|4806.96|4806.96|4806.96|4806.96|4806.9|4806.9|0
1607441710000|2020-12-08 15:35:10|4807.65|4807.65|4807.33|4807.33|4807.65|4807.65|4807.25|4807.25|0
1607441720000|2020-12-08 15:35:20|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|4806.64|0
1607441750000|2020-12-08 15:35:50|4806.24|4806.24|4806.28|4806.28|4806.34|4806.34|4806.11|4806.11|0
1607441760000|2020-12-08 15:36:00|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|0
1607441770000|2020-12-08 15:36:10|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|4806.26|0
1607441780000|2020-12-08 15:36:20|4806.54|4806.54|4806.35|4806.35|4806.54|4806.54|4806.35|4806.35|0
1607441810000|2020-12-08 15:36:50|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|0
1607441830000|2020-12-08 15:37:10|4806.37|4806.37|4807.06|4807.06|4807.06|4807.06|4806.37|4806.37|0
1607441840000|2020-12-08 15:37:20|4807|4807|4807|4807|4807|4807|4807|4807|0
1607441860000|2020-12-08 15:37:40|4807.17|4807.17|4806.92|4806.92|4807.17|4807.17|4806.92|4806.92|0
1607441880000|2020-12-08 15:38:00|4807.61|4807.61|4807.61|4807.61|4807.61|4807.61|4807.61|4807.61|0
1607441890000|2020-12-08 15:38:10|4807.77|4807.77|4807.69|4807.69|4807.77|4807.77|4807.69|4807.69|0
1607441900000|2020-12-08 15:38:20|4807.8|4807.8|4807.8|4807.8|4807.8|4807.8|4807.8|4807.8|0
1607441910000|2020-12-08 15:38:30|4808.49|4808.49|4808.49|4808.49|4808.49|4808.49|4808.49|4808.49|0
1607441920000|2020-12-08 15:38:40|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|0
1607441930000|2020-12-08 15:38:50|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|0
1607441950000|2020-12-08 15:39:10|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|0
1607441960000|2020-12-08 15:39:20|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|4808.87|0
1607441980000|2020-12-08 15:39:40|4808.76|4808.76|4808.76|4808.76|4808.76|4808.76|4808.76|4808.76|0
1607441990000|2020-12-08 15:39:50|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|0
1607442000000|2020-12-08 15:40:00|4809.39|4809.39|4809.39|4809.39|4809.39|4809.39|4809.39|4809.39|0
1607442010000|2020-12-08 15:40:10|4809.55|4809.55|4809.39|4809.39|4809.55|4809.55|4809.39|4809.39|0
1607442020000|2020-12-08 15:40:20|4809.52|4809.52|4809.52|4809.52|4809.52|4809.52|4809.52|4809.52|0
1607442030000|2020-12-08 15:40:30|4809.6|4809.6|4810.29|4810.29|4810.29|4810.29|4809.6|4809.6|0
1607442050000|2020-12-08 15:40:50|4810.23|4810.23|4809.76|4809.76|4810.23|4810.23|4809.49|4809.49|0
1607442060000|2020-12-08 15:41:00|4809.84|4809.84|4809.49|4809.49|4809.84|4809.84|4809.41|4809.41|0
1607442070000|2020-12-08 15:41:10|4809.35|4809.35|4808.24|4808.24|4809.35|4809.35|4808.24|4808.24|0
1607442080000|2020-12-08 15:41:20|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|0
1607442100000|2020-12-08 15:41:40|4807.89|4807.89|4807.8|4807.8|4807.89|4807.89|4807.8|4807.8|0
1607442110000|2020-12-08 15:41:50|4807.54|4807.54|4805.99|4805.99|4807.54|4807.54|4805.99|4805.99|0
1607442120000|2020-12-08 15:42:00|4805.91|4805.91|4805.91|4805.91|4805.91|4805.91|4805.91|4805.91|0
1607442130000|2020-12-08 15:42:10|4806.07|4806.07|4806.07|4806.07|4806.07|4806.07|4806.07|4806.07|0
1607442150000|2020-12-08 15:42:30|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|4806.13|0
1607442160000|2020-12-08 15:42:40|4806.82|4806.82|4806.19|4806.19|4806.82|4806.82|4806.13|4806.13|0
1607442190000|2020-12-08 15:43:10|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|4805.84|0
1607442210000|2020-12-08 15:43:30|4805.76|4805.76|4805.11|4805.11|4805.76|4805.76|4805.11|4805.11|0
1607442230000|2020-12-08 15:43:50|4805.17|4805.17|4805.44|4805.44|4805.44|4805.44|4805.17|4805.17|0
1607442240000|2020-12-08 15:44:00|4806.13|4806.13|4805.71|4805.71|4806.13|4806.13|4805.44|4805.44|0
1607442250000|2020-12-08 15:44:10|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|0
1607442260000|2020-12-08 15:44:20|4806.53|4806.53|4806.69|4806.69|4806.69|4806.69|4806.53|4806.53|0
1607442270000|2020-12-08 15:44:30|4806.82|4806.82|4807.06|4807.06|4807.06|4807.06|4806.82|4806.82|0
1607442280000|2020-12-08 15:44:40|4807.14|4807.14|4807.48|4807.48|4807.48|4807.48|4806.79|4806.79|0
1607442310000|2020-12-08 15:45:10|4807.16|4807.16|4807.08|4807.08|4807.16|4807.16|4807.08|4807.08|0
1607442320000|2020-12-08 15:45:20|4806.39|4806.39|4806.13|4806.13|4806.39|4806.39|4806.13|4806.13|0
1607442330000|2020-12-08 15:45:30|4806.26|4806.26|4806.39|4806.39|4806.39|4806.39|4806.26|4806.26|0
1607442340000|2020-12-08 15:45:40|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|0
1607442360000|2020-12-08 15:46:00|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|0
1607442390000|2020-12-08 15:46:30|4807.16|4807.16|4807.16|4807.16|4807.16|4807.16|4807.16|4807.16|0
1607442420000|2020-12-08 15:47:00|4807.02|4807.02|4807.25|4807.25|4807.25|4807.25|4807.02|4807.02|0
1607442430000|2020-12-08 15:47:10|4807.39|4807.39|4807.56|4807.56|4807.56|4807.56|4807.39|4807.39|0
1607442440000|2020-12-08 15:47:20|4807.31|4807.31|4807.31|4807.31|4807.39|4807.39|4807.31|4807.31|0
1607442450000|2020-12-08 15:47:30|4806.62|4806.62|4805.94|4805.94|4806.62|4806.62|4805.94|4805.94|0
1607442460000|2020-12-08 15:47:40|4806.02|4806.02|4805.94|4805.94|4806.02|4806.02|4805.94|4805.94|0
1607442480000|2020-12-08 15:48:00|4806.62|4806.62|4806.39|4806.39|4806.62|4806.62|4806.39|4806.39|0
1607442490000|2020-12-08 15:48:10|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|0
1607442510000|2020-12-08 15:48:30|4805.93|4805.93|4805.5|4805.5|4805.93|4805.93|4805.5|4805.5|0
1607442520000|2020-12-08 15:48:40|4804.81|4804.81|4804.73|4804.73|4804.81|4804.81|4804.56|4804.56|0
1607442530000|2020-12-08 15:48:50|4804.5|4804.5|4804.5|4804.5|4804.5|4804.5|4803.81|4803.81|0
1607442580000|2020-12-08 15:49:40|4804.32|4804.32|4804.27|4804.27|4804.32|4804.32|4804.27|4804.27|0
1607442590000|2020-12-08 15:49:50|4803.58|4803.58|4804.27|4804.27|4804.27|4804.27|4803.58|4803.58|0
1607442600000|2020-12-08 15:50:00|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|0
1607442610000|2020-12-08 15:50:10|4804.46|4804.46|4804.51|4804.51|4804.51|4804.51|4804.46|4804.46|0
1607442620000|2020-12-08 15:50:20|4804.57|4804.57|4803.88|4803.88|4804.57|4804.57|4803.88|4803.88|0
1607442660000|2020-12-08 15:51:00|4804.15|4804.15|4804.15|4804.15|4804.23|4804.23|4804.15|4804.15|0
1607442670000|2020-12-08 15:51:10|4804.21|4804.21|4804.9|4804.9|4804.9|4804.9|4804.21|4804.21|0
1607442690000|2020-12-08 15:51:30|4804.98|4804.98|4805.1|4805.1|4805.1|4805.1|4804.86|4804.86|0
1607442700000|2020-12-08 15:51:40|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|4805.79|0
1607442710000|2020-12-08 15:51:50|4805.92|4805.92|4806.61|4806.61|4806.61|4806.61|4805.92|4805.92|0
1607442730000|2020-12-08 15:52:10|4805.92|4805.92|4805.92|4805.92|4805.92|4805.92|4805.92|4805.92|0
1607442740000|2020-12-08 15:52:20|4806|4806|4805.92|4805.92|4806|4806|4805.92|4805.92|0
1607442760000|2020-12-08 15:52:40|4805.98|4805.98|4806.09|4806.09|4806.09|4806.09|4805.98|4805.98|0
1607442770000|2020-12-08 15:52:50|4806.78|4806.78|4806.56|4806.56|4806.78|4806.78|4805.87|4805.87|0
1607442780000|2020-12-08 15:53:00|4806.29|4806.29|4805.73|4805.73|4806.29|4806.29|4805.47|4805.47|0
1607442820000|2020-12-08 15:53:40|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|0
1607442830000|2020-12-08 15:53:50|4805.16|4805.16|4805.85|4805.85|4805.85|4805.85|4805.16|4805.16|0
1607442840000|2020-12-08 15:54:00|4805.16|4805.16|4803.97|4803.97|4805.16|4805.16|4803.29|4803.29|0
1607442850000|2020-12-08 15:54:10|4803.92|4803.92|4803.8|4803.8|4803.92|4803.92|4803.8|4803.8|0
1607442860000|2020-12-08 15:54:20|4804.49|4804.49|4804.49|4804.49|4804.49|4804.49|4804.49|4804.49|0
1607442900000|2020-12-08 15:55:00|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|0
1607442920000|2020-12-08 15:55:20|4805.31|4805.31|4804.62|4804.62|4805.31|4805.31|4804.62|4804.62|0
1607442940000|2020-12-08 15:55:40|4804.74|4804.74|4804.79|4804.79|4804.79|4804.79|4804.74|4804.74|0
1607442950000|2020-12-08 15:55:50|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1607442960000|2020-12-08 15:56:00|4804.22|4804.22|4803.53|4803.53|4804.22|4804.22|4803.53|4803.53|0
1607442970000|2020-12-08 15:56:10|4803.59|4803.59|4804.2|4804.2|4804.28|4804.28|4803.59|4803.59|0
1607443000000|2020-12-08 15:56:40|4804.08|4804.08|4804.2|4804.2|4804.2|4804.2|4804.08|4804.08|0
1607443010000|2020-12-08 15:56:50|4804.25|4804.25|4803.8|4803.8|4804.25|4804.25|4803.8|4803.8|0
1607443020000|2020-12-08 15:57:00|4803.94|4803.94|4803.31|4803.31|4803.94|4803.94|4803.25|4803.25|0
1607443030000|2020-12-08 15:57:10|4803.99|4803.99|4803.99|4803.99|4804.68|4804.68|4803.99|4803.99|0
1607443060000|2020-12-08 15:57:40|4804.68|4804.68|4804.68|4804.68|4804.68|4804.68|4804.68|4804.68|0
1607443070000|2020-12-08 15:57:50|4803.99|4803.99|4802.96|4802.96|4803.99|4803.99|4802.96|4802.96|0
1607443080000|2020-12-08 15:58:00|4803.01|4803.01|4802.93|4802.93|4803.01|4803.01|4802.93|4802.93|0
1607443100000|2020-12-08 15:58:20|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|0
1607443130000|2020-12-08 15:58:50|4802.76|4802.76|4801.85|4801.85|4802.76|4802.76|4801.85|4801.85|0
1607443140000|2020-12-08 15:59:00|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|0
1607443150000|2020-12-08 15:59:10|4802.42|4802.42|4802.2|4802.2|4802.42|4802.42|4802.2|4802.2|0
1607443160000|2020-12-08 15:59:20|4802.89|4802.89|4802.78|4802.78|4802.89|4802.89|4802.78|4802.78|0
1607443170000|2020-12-08 15:59:30|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|4802.09|0
1607443180000|2020-12-08 15:59:40|4802.15|4802.15|4806.18|4806.18|4806.18|4806.18|4802.15|4802.15|0
1607443190000|2020-12-08 15:59:50|4805.49|4805.49|4806.54|4806.54|4806.78|4806.78|4805.49|4805.49|0
1607443200000|2020-12-08 16:00:00|4805.85|4805.85|4807.57|4807.57|4807.97|4807.97|4805.85|4805.85|0
1607443210000|2020-12-08 16:00:10|4807.45|4807.45|4804.79|4804.79|4807.45|4807.45|4804.66|4804.66|0
1607443220000|2020-12-08 16:00:20|4806.17|4806.17|4805.48|4805.48|4806.17|4806.17|4805.36|4805.36|0
1607443230000|2020-12-08 16:00:30|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|0
1607443240000|2020-12-08 16:00:40|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|0
1607443250000|2020-12-08 16:00:50|4805.5|4805.5|4805.58|4805.58|4805.58|4805.58|4805.5|4805.5|0
1607443260000|2020-12-08 16:01:00|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|0
1607443270000|2020-12-08 16:01:10|4805.63|4805.63|4807.35|4807.35|4807.35|4807.35|4805.63|4805.63|0
1607443280000|2020-12-08 16:01:20|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|0
1607443290000|2020-12-08 16:01:30|4807.35|4807.35|4807.1|4807.1|4807.35|4807.35|4807.1|4807.1|0
1607443310000|2020-12-08 16:01:50|4806.42|4806.42|4805.62|4805.62|4806.55|4806.55|4805.62|4805.62|0
1607443320000|2020-12-08 16:02:00|4805.56|4805.56|4805.48|4805.48|4805.56|4805.56|4805.48|4805.48|0
1607443330000|2020-12-08 16:02:10|4805.56|4805.56|4804.87|4804.87|4805.56|4805.56|4804.87|4804.87|0
1607443340000|2020-12-08 16:02:20|4804.74|4804.74|4804.14|4804.14|4804.74|4804.74|4804.14|4804.14|0
1607443350000|2020-12-08 16:02:30|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|0
1607443360000|2020-12-08 16:02:40|4804|4804|4803.86|4803.86|4804|4804|4803.86|4803.86|0
1607443370000|2020-12-08 16:02:50|4803.95|4803.95|4803.86|4803.86|4803.95|4803.95|4803.86|4803.86|0
1607443380000|2020-12-08 16:03:00|4804.55|4804.55|4803.86|4803.86|4804.55|4804.55|4803.86|4803.86|0
1607443390000|2020-12-08 16:03:10|4803.95|4803.95|4803.86|4803.86|4803.95|4803.95|4803.86|4803.86|0
1607443400000|2020-12-08 16:03:20|4804|4804|4804|4804|4804|4804|4804|4804|0
1607443410000|2020-12-08 16:03:30|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|4803.86|0
1607443420000|2020-12-08 16:03:40|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|4803.63|0
1607443470000|2020-12-08 16:04:30|4802.94|4802.94|4803.63|4803.63|4803.63|4803.63|4802.94|4802.94|0
1607443480000|2020-12-08 16:04:40|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|4803.76|0
1607443490000|2020-12-08 16:04:50|4804|4804|4804.43|4804.43|4804.43|4804.43|4804|4804|0
1607443500000|2020-12-08 16:05:00|4804.29|4804.29|4804.51|4804.51|4804.51|4804.51|4804.29|4804.29|0
1607443510000|2020-12-08 16:05:10|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|0
1607443520000|2020-12-08 16:05:20|4804.61|4804.61|4804.78|4804.78|4804.78|4804.78|4804.61|4804.61|0
1607443530000|2020-12-08 16:05:30|4804.73|4804.73|4804.55|4804.55|4804.73|4804.73|4804.55|4804.55|0
1607443540000|2020-12-08 16:05:40|4804.5|4804.5|4804.44|4804.44|4804.5|4804.5|4804.44|4804.44|0
1607443560000|2020-12-08 16:06:00|4804.57|4804.57|4804.49|4804.49|4804.57|4804.57|4804.49|4804.49|0
1607443570000|2020-12-08 16:06:10|4804.55|4804.55|4803.23|4803.23|4804.6|4804.6|4803.23|4803.23|0
1607443580000|2020-12-08 16:06:20|4803.4|4803.4|4803.46|4803.46|4803.46|4803.46|4803.4|4803.4|0
1607443590000|2020-12-08 16:06:30|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|4803.29|0
1607443600000|2020-12-08 16:06:40|4803.16|4803.16|4803.12|4803.12|4803.16|4803.16|4802.93|4802.93|0
1607443610000|2020-12-08 16:06:50|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1607443620000|2020-12-08 16:07:00|4803.79|4803.79|4803.95|4803.95|4804.17|4804.17|4803.79|4803.79|0
1607443630000|2020-12-08 16:07:10|4804.64|4804.64|4804.77|4804.77|4804.91|4804.91|4804.5|4804.5|0
1607443640000|2020-12-08 16:07:20|4804.85|4804.85|4805.01|4805.01|4805.01|4805.01|4804.85|4804.85|0
1607443660000|2020-12-08 16:07:40|4804.89|4804.89|4804.81|4804.81|4804.89|4804.89|4804.81|4804.81|0
1607443670000|2020-12-08 16:07:50|4804.7|4804.7|4804.52|4804.52|4804.7|4804.7|4804.52|4804.52|0
1607443680000|2020-12-08 16:08:00|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|0
1607443690000|2020-12-08 16:08:10|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|0
1607443710000|2020-12-08 16:08:30|4804.38|4804.38|4804.46|4804.46|4804.46|4804.46|4804.38|4804.38|0
1607443720000|2020-12-08 16:08:40|4804.69|4804.69|4804.83|4804.83|4804.83|4804.83|4804.69|4804.69|0
1607443730000|2020-12-08 16:08:50|4804.91|4804.91|4804.82|4804.82|4805.04|4805.04|4804.82|4804.82|0
1607443740000|2020-12-08 16:09:00|4804.68|4804.68|4804.8|4804.8|4804.8|4804.8|4804.68|4804.68|0
1607443750000|2020-12-08 16:09:10|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|0
1607443760000|2020-12-08 16:09:20|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1607443770000|2020-12-08 16:09:30|4804.28|4804.28|4802.88|4802.88|4804.28|4804.28|4802.88|4802.88|0
1607443790000|2020-12-08 16:09:50|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|0
1607443800000|2020-12-08 16:10:00|4803.44|4803.44|4803.36|4803.36|4803.44|4803.44|4803.36|4803.36|0
1607443820000|2020-12-08 16:10:20|4803.27|4803.27|4802.59|4802.59|4803.27|4803.27|4802.59|4802.59|0
1607443830000|2020-12-08 16:10:30|4802.67|4802.67|4803.41|4803.41|4803.41|4803.41|4802.59|4802.59|0
1607443860000|2020-12-08 16:11:00|4802.72|4802.72|4802.78|4802.78|4802.78|4802.78|4802.72|4802.72|0
1607443880000|2020-12-08 16:11:20|4802.72|4802.72|4802.59|4802.59|4802.72|4802.72|4802.59|4802.59|0
1607443890000|2020-12-08 16:11:30|4802.12|4802.12|4802.12|4802.12|4802.12|4802.12|4802.12|4802.12|0
1607443900000|2020-12-08 16:11:40|4801.43|4801.43|4800.74|4800.74|4801.43|4801.43|4800.74|4800.74|0
1607443910000|2020-12-08 16:11:50|4800.8|4800.8|4800.7|4800.7|4800.81|4800.81|4800.57|4800.57|0
1607443920000|2020-12-08 16:12:00|4800.64|4800.64|4801.56|4801.56|4801.56|4801.56|4800.64|4800.64|0
1607443940000|2020-12-08 16:12:20|4801.45|4801.45|4801.34|4801.34|4801.45|4801.45|4801.34|4801.34|0
1607443960000|2020-12-08 16:12:40|4801.47|4801.47|4801.7|4801.7|4801.7|4801.7|4801.47|4801.47|0
1607443970000|2020-12-08 16:12:50|4802.54|4802.54|4803.36|4803.36|4803.36|4803.36|4802.54|4802.54|0
1607443980000|2020-12-08 16:13:00|4803.52|4803.52|4804.51|4804.51|4804.51|4804.51|4803.52|4803.52|0
1607443990000|2020-12-08 16:13:10|4804.45|4804.45|4804.51|4804.51|4804.51|4804.51|4804.45|4804.45|0
1607444010000|2020-12-08 16:13:30|4804.04|4804.04|4803.88|4803.88|4804.04|4804.04|4803.88|4803.88|0
1607444020000|2020-12-08 16:13:40|4803.76|4803.76|4802.94|4802.94|4803.76|4803.76|4802.94|4802.94|0
1607444040000|2020-12-08 16:14:00|4803.02|4803.02|4802.25|4802.25|4803.02|4803.02|4802.25|4802.25|0
1607444050000|2020-12-08 16:14:10|4802.12|4802.12|4801.85|4801.85|4802.12|4802.12|4801.85|4801.85|0
1607444070000|2020-12-08 16:14:30|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|4801.97|0
1607444080000|2020-12-08 16:14:40|4801.88|4801.88|4801.69|4801.69|4802.05|4802.05|4801.69|4801.69|0
1607444090000|2020-12-08 16:14:50|4801.83|4801.83|4801.52|4801.52|4801.96|4801.96|4801.52|4801.52|0
1607444100000|2020-12-08 16:15:00|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|4801.28|0
1607444120000|2020-12-08 16:15:20|4801.2|4801.2|4802.08|4802.08|4802.08|4802.08|4801.2|4801.2|0
1607444130000|2020-12-08 16:15:30|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|0
1607444140000|2020-12-08 16:15:40|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|4801.81|0
1607444150000|2020-12-08 16:15:50|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|4801.93|0
1607444160000|2020-12-08 16:16:00|4801.98|4801.98|4802.1|4802.1|4802.1|4802.1|4801.98|4801.98|0
1607444170000|2020-12-08 16:16:10|4801.41|4801.41|4801.33|4801.33|4801.41|4801.41|4801.33|4801.33|0
1607444180000|2020-12-08 16:16:20|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|0
1607444190000|2020-12-08 16:16:30|4802.19|4802.19|4801.48|4801.48|4802.24|4802.24|4801.48|4801.48|0
1607444200000|2020-12-08 16:16:40|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|0
1607444210000|2020-12-08 16:16:50|4801.67|4801.67|4801.67|4801.67|4801.67|4801.67|4801.67|4801.67|0
1607444240000|2020-12-08 16:17:20|4802.03|4802.03|4802.09|4802.09|4802.09|4802.09|4802.03|4802.03|0
1607444250000|2020-12-08 16:17:30|4802.78|4802.78|4802.86|4802.86|4802.94|4802.94|4802.78|4802.78|0
1607444260000|2020-12-08 16:17:40|4802.45|4802.45|4802.56|4802.56|4802.56|4802.56|4802.45|4802.45|0
1607444270000|2020-12-08 16:17:50|4802.62|4802.62|4802.54|4802.54|4802.62|4802.62|4802.54|4802.54|0
1607444290000|2020-12-08 16:18:10|4802.46|4802.46|4802.11|4802.11|4802.46|4802.46|4802.11|4802.11|0
1607444300000|2020-12-08 16:18:20|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|0
1607444310000|2020-12-08 16:18:30|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|0
1607444320000|2020-12-08 16:18:40|4802.19|4802.19|4802.82|4802.82|4802.82|4802.82|4802.19|4802.19|0
1607444330000|2020-12-08 16:18:50|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4801.44|4801.44|0
1607444340000|2020-12-08 16:19:00|4802.36|4802.36|4802.42|4802.42|4802.42|4802.42|4802.36|4802.36|0
1607444350000|2020-12-08 16:19:10|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|0
1607444360000|2020-12-08 16:19:20|4802.42|4802.42|4802.5|4802.5|4802.5|4802.5|4802.42|4802.42|0
1607444370000|2020-12-08 16:19:30|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|4802.42|0
1607444390000|2020-12-08 16:19:50|4802.36|4802.36|4802.3|4802.3|4802.36|4802.36|4802.3|4802.3|0
1607444400000|2020-12-08 16:20:00|4802.24|4802.24|4802.66|4802.66|4802.69|4802.69|4802.24|4802.24|0
1607444410000|2020-12-08 16:20:10|4802.55|4802.55|4802.78|4802.78|4802.78|4802.78|4802.55|4802.55|0
1607444420000|2020-12-08 16:20:20|4803.47|4803.47|4802.78|4802.78|4803.47|4803.47|4802.78|4802.78|0
1607444450000|2020-12-08 16:20:50|4802.9|4802.9|4804.13|4804.13|4804.13|4804.13|4802.9|4802.9|0
1607444460000|2020-12-08 16:21:00|4804.07|4804.07|4803.79|4803.79|4804.07|4804.07|4803.73|4803.73|0
1607444470000|2020-12-08 16:21:10|4803.84|4803.84|4803.82|4803.82|4803.9|4803.9|4803.82|4803.82|0
1607444480000|2020-12-08 16:21:20|4803.93|4803.93|4804.08|4804.08|4804.25|4804.25|4803.85|4803.85|0
1607444490000|2020-12-08 16:21:30|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|0
1607444500000|2020-12-08 16:21:40|4803.88|4803.88|4803.89|4803.89|4804.17|4804.17|4803.88|4803.88|0
1607444510000|2020-12-08 16:21:50|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|4803.97|0
1607444520000|2020-12-08 16:22:00|4803.89|4803.89|4804.5|4804.5|4804.5|4804.5|4803.75|4803.75|0
1607444540000|2020-12-08 16:22:20|4804.56|4804.56|4804.56|4804.56|4804.56|4804.56|4804.56|4804.56|0
1607444550000|2020-12-08 16:22:30|4804.67|4804.67|4804.73|4804.73|4804.73|4804.73|4804.67|4804.67|0
1607444560000|2020-12-08 16:22:40|4804.5|4804.5|4804.47|4804.47|4804.5|4804.5|4804.33|4804.33|0
1607444580000|2020-12-08 16:23:00|4804.6|4804.6|4804.92|4804.92|4804.92|4804.92|4804.6|4804.6|0
1607444590000|2020-12-08 16:23:10|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|0
1607444600000|2020-12-08 16:23:20|4804.92|4804.92|4804.92|4804.92|4804.92|4804.92|4804.92|4804.92|0
1607444610000|2020-12-08 16:23:30|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|0
1607444620000|2020-12-08 16:23:40|4804.87|4804.87|4805.63|4805.63|4805.63|4805.63|4804.87|4804.87|0
1607444630000|2020-12-08 16:23:50|4805.55|4805.55|4805.55|4805.55|4805.55|4805.55|4805.55|4805.55|0
1607444640000|2020-12-08 16:24:00|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|0
1607444650000|2020-12-08 16:24:10|4805.5|4805.5|4803.07|4803.07|4805.5|4805.5|4802.11|4802.11|0
1607444660000|2020-12-08 16:24:20|4803.01|4803.01|4802.9|4802.9|4803.01|4803.01|4802.9|4802.9|0
1607444670000|2020-12-08 16:24:30|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|4802.81|0
1607444680000|2020-12-08 16:24:40|4802.87|4802.87|4802.95|4802.95|4802.95|4802.95|4802.87|4802.87|0
1607444690000|2020-12-08 16:24:50|4803.01|4803.01|4803.12|4803.12|4803.12|4803.12|4803.01|4803.01|0
1607444700000|2020-12-08 16:25:00|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|0
1607444710000|2020-12-08 16:25:10|4803.12|4803.12|4802.83|4802.83|4803.12|4803.12|4802.83|4802.83|0
1607444720000|2020-12-08 16:25:20|4802.75|4802.75|4804.02|4804.02|4804.02|4804.02|4802.75|4802.75|0
1607444730000|2020-12-08 16:25:30|4803.89|4803.89|4804.69|4804.69|4804.69|4804.69|4803.89|4803.89|0
1607444740000|2020-12-08 16:25:40|4804.83|4804.83|4805.85|4805.85|4805.85|4805.85|4804.83|4804.83|0
1607444750000|2020-12-08 16:25:50|4806.54|4806.54|4806.59|4806.59|4806.8|4806.8|4806.54|4806.54|0
1607444770000|2020-12-08 16:26:10|4806.46|4806.46|4807.15|4807.15|4807.15|4807.15|4806.33|4806.33|0
1607444780000|2020-12-08 16:26:20|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|0
1607444790000|2020-12-08 16:26:30|4806.9|4806.9|4805.07|4805.07|4806.9|4806.9|4805.07|4805.07|0
1607444800000|2020-12-08 16:26:40|4805.76|4805.76|4806.11|4806.11|4806.11|4806.11|4805.76|4805.76|0
1607444810000|2020-12-08 16:26:50|4806.24|4806.24|4806.97|4806.97|4806.97|4806.97|4806.24|4806.24|0
1607444820000|2020-12-08 16:27:00|4805.59|4805.59|4805.78|4805.78|4806.28|4806.28|4805.59|4805.59|0
1607444830000|2020-12-08 16:27:10|4805.7|4805.7|4805.85|4805.85|4805.85|4805.85|4805.43|4805.43|0
1607444840000|2020-12-08 16:27:20|4805.32|4805.32|4805.5|4805.5|4805.58|4805.58|4805.32|4805.32|0
1607444850000|2020-12-08 16:27:30|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|0
1607444860000|2020-12-08 16:27:40|4805.2|4805.2|4805.2|4805.2|4805.47|4805.47|4805.07|4805.07|0
1607444870000|2020-12-08 16:27:50|4805.6|4805.6|4805.46|4805.46|4805.6|4805.6|4805.07|4805.07|0
1607444880000|2020-12-08 16:28:00|4805.63|4805.63|4806.32|4806.32|4806.32|4806.32|4805.63|4805.63|0
1607444890000|2020-12-08 16:28:10|4806.49|4806.49|4806.35|4806.35|4806.49|4806.49|4806.35|4806.35|0
1607444900000|2020-12-08 16:28:20|4806.22|4806.22|4806.63|4806.63|4806.63|4806.63|4805.94|4805.94|0
1607444910000|2020-12-08 16:28:30|4806.36|4806.36|4805.67|4805.67|4806.36|4806.36|4804.99|4804.99|0
1607444920000|2020-12-08 16:28:40|4805.59|4805.59|4806.34|4806.34|4806.34|4806.34|4805.59|4805.59|0
1607444930000|2020-12-08 16:28:50|4806.21|4806.21|4806.15|4806.15|4806.21|4806.21|4806.15|4806.15|0
1607444940000|2020-12-08 16:29:00|4806.38|4806.38|4806.87|4806.87|4806.92|4806.92|4806.38|4806.38|0
1607444950000|2020-12-08 16:29:10|4806.98|4806.98|4807.7|4807.7|4807.7|4807.7|4806.98|4806.98|0
1607444960000|2020-12-08 16:29:20|4807.54|4807.54|4807.62|4807.62|4807.62|4807.62|4807.54|4807.54|0
1607444970000|2020-12-08 16:29:30|4807.78|4807.78|4807.7|4807.7|4807.95|4807.95|4807.7|4807.7|0
1607444980000|2020-12-08 16:29:40|4807.01|4807.01|4808.72|4808.72|4808.72|4808.72|4806.85|4806.85|0
1607444990000|2020-12-08 16:29:50|4808.96|4808.96|4807.41|4807.41|4808.96|4808.96|4807.3|4807.3|0
1607501700000|2020-12-09 08:15:00|4881.92|4881.92|4881.92|4881.92|4881.92|4881.92|4881.92|4881.92|0
1607501710000|2020-12-09 08:15:10|4882.61|4882.61|4884.23|4884.23|4884.23|4884.23|4882.61|4882.61|0
1607501720000|2020-12-09 08:15:20|4884.15|4884.15|4884.15|4884.15|4884.15|4884.15|4884.15|4884.15|0
1607501750000|2020-12-09 08:15:50|4883.46|4883.46|4882.69|4882.69|4883.46|4883.46|4882.69|4882.69|0
1607501760000|2020-12-09 08:16:00|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|0
1607501770000|2020-12-09 08:16:10|4882.69|4882.69|4880.63|4880.63|4882.69|4882.69|4880.63|4880.63|0
1607501780000|2020-12-09 08:16:20|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|0
1607501800000|2020-12-09 08:16:40|4880.63|4880.63|4880.63|4880.63|4880.63|4880.63|4880.63|4880.63|0
1607501810000|2020-12-09 08:16:50|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|4881.32|0
1607501820000|2020-12-09 08:17:00|4882.01|4882.01|4882.34|4882.34|4882.34|4882.34|4882.01|4882.01|0
1607501830000|2020-12-09 08:17:10|4882.09|4882.09|4880.71|4880.71|4882.09|4882.09|4880.71|4880.71|0
1607501840000|2020-12-09 08:17:20|4879.45|4879.45|4880.14|4880.14|4880.14|4880.14|4879.45|4879.45|0
1607501870000|2020-12-09 08:17:50|4880.82|4880.82|4880.99|4880.99|4880.99|4880.99|4880.82|4880.82|0
1607501890000|2020-12-09 08:18:10|4881.68|4881.68|4881.68|4881.68|4881.68|4881.68|4881.68|4881.68|0
1607501900000|2020-12-09 08:18:20|4882.36|4882.36|4881.68|4881.68|4882.36|4882.36|4881.68|4881.68|0
1607501910000|2020-12-09 08:18:30|4880.99|4880.99|4880.99|4880.99|4880.99|4880.99|4880.99|4880.99|0
1607501920000|2020-12-09 08:18:40|4880.3|4880.3|4880.3|4880.3|4880.3|4880.3|4880.3|4880.3|0
1607501930000|2020-12-09 08:18:50|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|4880.14|0
1607501940000|2020-12-09 08:19:00|4880.82|4880.82|4880.82|4880.82|4880.82|4880.82|4880.82|4880.82|0
1607501950000|2020-12-09 08:19:10|4881.76|4881.76|4881.76|4881.76|4881.76|4881.76|4881.76|4881.76|0
1607501960000|2020-12-09 08:19:20|4883.13|4883.13|4883.13|4883.13|4883.13|4883.13|4883.13|4883.13|0
1607501970000|2020-12-09 08:19:30|4883.02|4883.02|4883.76|4883.76|4884.45|4884.45|4883.02|4883.02|0
1607501980000|2020-12-09 08:19:40|4883.89|4883.89|4883.89|4883.89|4884.58|4884.58|4883.21|4883.21|0
1607501990000|2020-12-09 08:19:50|4882.52|4882.52|4881.83|4881.83|4882.52|4882.52|4881.83|4881.83|0
1607502000000|2020-12-09 08:20:00|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|4882.16|0
1607502010000|2020-12-09 08:20:10|4882|4882|4881.91|4881.91|4882|4882|4881.91|4881.91|0
1607502020000|2020-12-09 08:20:20|4881.23|4881.23|4881.23|4881.23|4881.23|4881.23|4881.23|4881.23|0
1607502030000|2020-12-09 08:20:30|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|4879.16|0
1607502040000|2020-12-09 08:20:40|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|4878.48|0
1607502050000|2020-12-09 08:20:50|4877.62|4877.62|4877.62|4877.62|4877.62|4877.62|4877.62|4877.62|0
1607502060000|2020-12-09 08:21:00|4878.3|4878.3|4880.38|4880.38|4880.38|4880.38|4878.3|4878.3|0
1607502070000|2020-12-09 08:21:10|4879.69|4879.69|4879.42|4879.42|4879.69|4879.69|4879.42|4879.42|0
1607502080000|2020-12-09 08:21:20|4878.74|4878.74|4880.11|4880.11|4880.11|4880.11|4878.74|4878.74|0
1607502090000|2020-12-09 08:21:30|4880.8|4880.8|4880.8|4880.8|4880.8|4880.8|4880.8|4880.8|0
1607502100000|2020-12-09 08:21:40|4880.93|4880.93|4880.93|4880.93|4880.93|4880.93|4880.93|4880.93|0
1607502110000|2020-12-09 08:21:50|4881.4|4881.4|4881.4|4881.4|4881.4|4881.4|4881.4|4881.4|0
1607502120000|2020-12-09 08:22:00|4882.09|4882.09|4883.02|4883.02|4883.02|4883.02|4882.09|4882.09|0
1607502130000|2020-12-09 08:22:10|4882.8|4882.8|4881.76|4881.76|4882.8|4882.8|4881.76|4881.76|0
1607502140000|2020-12-09 08:22:20|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|4882.45|0
1607502170000|2020-12-09 08:22:50|4881.76|4881.76|4881.76|4881.76|4881.76|4881.76|4881.76|4881.76|0
1607502190000|2020-12-09 08:23:10|4882.45|4882.45|4883.14|4883.14|4883.14|4883.14|4882.45|4882.45|0
1607502200000|2020-12-09 08:23:20|4883.39|4883.39|4882.52|4882.52|4883.39|4883.39|4882.52|4882.52|0
1607502220000|2020-12-09 08:23:40|4882.29|4882.29|4878.9|4878.9|4882.29|4882.29|4878.9|4878.9|0
1607502230000|2020-12-09 08:23:50|4878.96|4878.96|4878.27|4878.27|4878.96|4878.96|4878.27|4878.27|0
1607502240000|2020-12-09 08:24:00|4877.59|4877.59|4877.59|4877.59|4878.27|4878.27|4877.59|4877.59|0
1607502250000|2020-12-09 08:24:10|4878.96|4878.96|4876.9|4876.9|4878.96|4878.96|4876.9|4876.9|0
1607502260000|2020-12-09 08:24:20|4877.59|4877.59|4878.27|4878.27|4878.27|4878.27|4877.59|4877.59|0
1607502270000|2020-12-09 08:24:30|4878.03|4878.03|4878.8|4878.8|4878.8|4878.8|4878.03|4878.03|0
1607502280000|2020-12-09 08:24:40|4879.48|4879.48|4880.17|4880.17|4880.17|4880.17|4878.8|4878.8|0
1607502290000|2020-12-09 08:24:50|4879.48|4879.48|4879.77|4879.77|4879.77|4879.77|4879.48|4879.48|0
1607502300000|2020-12-09 08:25:00|4878.39|4878.39|4879.77|4879.77|4879.77|4879.77|4878.39|4878.39|0
1607502310000|2020-12-09 08:25:10|4880.1|4880.1|4880.1|4880.1|4880.1|4880.1|4880.1|4880.1|0
1607502320000|2020-12-09 08:25:20|4880.79|4880.79|4880.79|4880.79|4880.79|4880.79|4880.79|4880.79|0
1607502330000|2020-12-09 08:25:30|4881.45|4881.45|4883.1|4883.1|4883.1|4883.1|4881.45|4881.45|0
1607502340000|2020-12-09 08:25:40|4883.23|4883.23|4882.54|4882.54|4883.23|4883.23|4882.54|4882.54|0
1607502350000|2020-12-09 08:25:50|4881.86|4881.86|4880.6|4880.6|4881.86|4881.86|4880.6|4880.6|0
1607502360000|2020-12-09 08:26:00|4879.91|4879.91|4879.91|4879.91|4880.6|4880.6|4879.91|4879.91|0
1607502370000|2020-12-09 08:26:10|4880.18|4880.18|4881.98|4881.98|4882.21|4882.21|4880.18|4880.18|0
1607502380000|2020-12-09 08:26:20|4882.66|4882.66|4883.35|4883.35|4883.35|4883.35|4882.66|4882.66|0
1607502390000|2020-12-09 08:26:30|4884.04|4884.04|4884.04|4884.04|4884.04|4884.04|4884.04|4884.04|0
1607502400000|2020-12-09 08:26:40|4883.35|4883.35|4880.6|4880.6|4883.35|4883.35|4880.6|4880.6|0
1607502410000|2020-12-09 08:26:50|4880.2|4880.2|4880.09|4880.09|4880.49|4880.49|4880.09|4880.09|0
1607502430000|2020-12-09 08:27:10|4881.46|4881.46|4881.69|4881.69|4881.69|4881.69|4880.77|4880.77|0
1607502440000|2020-12-09 08:27:20|4881.96|4881.96|4887.62|4887.62|4887.62|4887.62|4881.71|4881.71|0
1607502450000|2020-12-09 08:27:30|4887.75|4887.75|4888.98|4888.98|4888.98|4888.98|4887.75|4887.75|0
1607502460000|2020-12-09 08:27:40|4886.23|4886.23|4888.98|4888.98|4888.98|4888.98|4886.23|4886.23|0
1607502470000|2020-12-09 08:27:50|4889.66|4889.66|4890.35|4890.35|4890.35|4890.35|4889.66|4889.66|0
1607502480000|2020-12-09 08:28:00|4889.66|4889.66|4890.12|4890.12|4890.12|4890.12|4889.43|4889.43|0
1607502490000|2020-12-09 08:28:10|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|4889.43|0
1607502500000|2020-12-09 08:28:20|4889.03|4889.03|4889.03|4889.03|4889.03|4889.03|4889.03|4889.03|0
1607502510000|2020-12-09 08:28:30|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|4888.34|0
1607502530000|2020-12-09 08:28:50|4886.85|4886.85|4885.19|4885.19|4887.12|4887.12|4885.19|4885.19|0
1607502540000|2020-12-09 08:29:00|4884.72|4884.72|4885.05|4885.05|4885.19|4885.19|4884.72|4884.72|0
1607502550000|2020-12-09 08:29:10|4885.19|4885.19|4884.67|4884.67|4885.19|4885.19|4884.67|4884.67|0
1607502560000|2020-12-09 08:29:20|4884.8|4884.8|4885.07|4885.07|4885.07|4885.07|4884.8|4884.8|0
1607502570000|2020-12-09 08:29:30|4884.79|4884.79|4884.79|4884.79|4884.79|4884.79|4884.79|4884.79|0
1607502580000|2020-12-09 08:29:40|4885.02|4885.02|4883.64|4883.64|4885.02|4885.02|4883.64|4883.64|0
1607502590000|2020-12-09 08:29:50|4882.98|4882.98|4883.66|4883.66|4883.66|4883.66|4882.98|4882.98|0
1607502600000|2020-12-09 08:30:00|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|4884.35|0
1607502610000|2020-12-09 08:30:10|4883.65|4883.65|4884.71|4884.71|4884.71|4884.71|4883.65|4883.65|0
1607502630000|2020-12-09 08:30:30|4884.42|4884.42|4884.42|4884.42|4884.42|4884.42|4884.29|4884.29|0
1607502640000|2020-12-09 08:30:40|4881.86|4881.86|4882.26|4882.26|4882.26|4882.26|4881.86|4881.86|0
1607502650000|2020-12-09 08:30:50|4882.4|4882.4|4882.32|4882.32|4882.56|4882.56|4882.32|4882.32|0
1607502660000|2020-12-09 08:31:00|4882.23|4882.23|4880.41|4880.41|4882.23|4882.23|4880.41|4880.41|0
1607502680000|2020-12-09 08:31:20|4880.94|4880.94|4881.08|4881.08|4881.08|4881.08|4880.94|4880.94|0
1607502690000|2020-12-09 08:31:30|4881.77|4881.77|4881.73|4881.73|4881.77|4881.77|4881.5|4881.5|0
1607502700000|2020-12-09 08:31:40|4881.5|4881.5|4881.33|4881.33|4881.5|4881.5|4881.33|4881.33|0
1607502710000|2020-12-09 08:31:50|4881.28|4881.28|4881.28|4881.28|4881.28|4881.28|4881.28|4881.28|0
1607502730000|2020-12-09 08:32:10|4881.96|4881.96|4883.51|4883.51|4883.51|4883.51|4881.28|4881.28|0
1607502740000|2020-12-09 08:32:20|4884.89|4884.89|4885.57|4885.57|4885.57|4885.57|4884.89|4884.89|0
1607502750000|2020-12-09 08:32:30|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|4885.97|0
1607502760000|2020-12-09 08:32:40|4886.66|4886.66|4885.97|4885.97|4887.35|4887.35|4885.97|4885.97|0
1607502770000|2020-12-09 08:32:50|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|0
1607502780000|2020-12-09 08:33:00|4885.53|4885.53|4886.49|4886.49|4886.49|4886.49|4885.53|4885.53|0
1607502790000|2020-12-09 08:33:10|4886.09|4886.09|4886.17|4886.17|4886.17|4886.17|4886.09|4886.09|0
1607502810000|2020-12-09 08:33:30|4886|4886|4885.44|4885.44|4888.06|4888.06|4885.44|4885.44|0
1607502820000|2020-12-09 08:33:40|4885.5|4885.5|4885.79|4885.79|4885.79|4885.79|4885.39|4885.39|0
1607502830000|2020-12-09 08:33:50|4886.07|4886.07|4886.07|4886.07|4886.07|4886.07|4886.07|4886.07|0
1607502850000|2020-12-09 08:34:10|4885.83|4885.83|4885.14|4885.14|4885.83|4885.83|4885.14|4885.14|0
1607502860000|2020-12-09 08:34:20|4885.83|4885.83|4886.09|4886.09|4886.09|4886.09|4885.83|4885.83|0
1607502870000|2020-12-09 08:34:30|4886.59|4886.59|4887.46|4887.46|4887.46|4887.46|4886.59|4886.59|0
1607502880000|2020-12-09 08:34:40|4887.34|4887.34|4887.34|4887.34|4887.34|4887.34|4887.34|4887.34|0
1607502890000|2020-12-09 08:34:50|4887.28|4887.28|4886.87|4886.87|4887.28|4887.28|4886.87|4886.87|0
1607502900000|2020-12-09 08:35:00|4886.34|4886.34|4886.34|4886.34|4886.34|4886.34|4886.34|4886.34|0
1607502930000|2020-12-09 08:35:30|4885.65|4885.65|4884|4884|4885.65|4885.65|4884|4884|0
1607502960000|2020-12-09 08:36:00|4884.68|4884.68|4884.85|4884.85|4884.85|4884.85|4884.68|4884.68|0
1607502990000|2020-12-09 08:36:30|4884.63|4884.63|4884.22|4884.22|4884.63|4884.63|4884.22|4884.22|0
1607503010000|2020-12-09 08:36:50|4883.54|4883.54|4883.27|4883.27|4883.54|4883.54|4883.27|4883.27|0
1607503020000|2020-12-09 08:37:00|4883.02|4883.02|4882.91|4882.91|4883.02|4883.02|4882.91|4882.91|0
1607503030000|2020-12-09 08:37:10|4883.6|4883.6|4883.6|4883.6|4883.6|4883.6|4883.6|4883.6|0
1607503050000|2020-12-09 08:37:30|4882.91|4882.91|4882.91|4882.91|4882.91|4882.91|4882.22|4882.22|0
1607503070000|2020-12-09 08:37:50|4883.25|4883.25|4882.97|4882.97|4883.25|4883.25|4882.97|4882.97|0
1607503080000|2020-12-09 08:38:00|4883.65|4883.65|4884.88|4884.88|4884.88|4884.88|4883.65|4883.65|0
1607503090000|2020-12-09 08:38:10|4885.14|4885.14|4885.14|4885.14|4885.83|4885.83|4885.14|4885.14|0
1607503100000|2020-12-09 08:38:20|4883.82|4883.82|4884.47|4884.47|4884.47|4884.47|4883.77|4883.77|0
1607503120000|2020-12-09 08:38:40|4885.16|4885.16|4885.16|4885.16|4885.16|4885.16|4885.16|4885.16|0
1607503140000|2020-12-09 08:39:00|4885.84|4885.84|4885.16|4885.16|4885.84|4885.84|4885.16|4885.16|0
1607503150000|2020-12-09 08:39:10|4885.39|4885.39|4885.39|4885.39|4885.39|4885.39|4885.39|4885.39|0
1607503160000|2020-12-09 08:39:20|4885.61|4885.61|4885.61|4885.61|4886.3|4886.3|4885.61|4885.61|0
1607503170000|2020-12-09 08:39:30|4885.88|4885.88|4886.15|4886.15|4886.15|4886.15|4885.88|4885.88|0
1607503180000|2020-12-09 08:39:40|4886.32|4886.32|4886.32|4886.32|4886.32|4886.32|4886.32|4886.32|0
1607503200000|2020-12-09 08:40:00|4887.01|4887.01|4887.01|4887.01|4887.01|4887.01|4887.01|4887.01|0
1607503210000|2020-12-09 08:40:10|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|0
1607503220000|2020-12-09 08:40:20|4888.21|4888.21|4888.21|4888.21|4888.21|4888.21|4888.21|4888.21|0
1607503230000|2020-12-09 08:40:30|4888.9|4888.9|4888.9|4888.9|4888.9|4888.9|4888.9|4888.9|0
1607503250000|2020-12-09 08:40:50|4889.59|4889.59|4891.21|4891.21|4891.37|4891.37|4889.59|4889.59|0
1607503260000|2020-12-09 08:41:00|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|4890.52|0
1607503280000|2020-12-09 08:41:20|4889.83|4889.83|4889.83|4889.83|4889.83|4889.83|4889.83|4889.83|0
1607503290000|2020-12-09 08:41:30|4889.61|4889.61|4889.61|4889.61|4889.61|4889.61|4889.61|4889.61|0
1607503310000|2020-12-09 08:41:50|4889.87|4889.87|4889.88|4889.88|4889.88|4889.88|4889.47|4889.47|0
1607503320000|2020-12-09 08:42:00|4890.17|4890.17|4890.87|4890.87|4890.87|4890.87|4890.17|4890.17|0
1607503340000|2020-12-09 08:42:20|4890.7|4890.7|4890.62|4890.62|4890.7|4890.7|4890.62|4890.62|0
1607503350000|2020-12-09 08:42:30|4890.38|4890.38|4889.69|4889.69|4890.38|4890.38|4889.69|4889.69|0
1607503360000|2020-12-09 08:42:40|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|0
1607503370000|2020-12-09 08:42:50|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|4890.49|0
1607503380000|2020-12-09 08:43:00|4891.34|4891.34|4891.64|4891.64|4891.64|4891.64|4891.18|4891.18|0
1607503390000|2020-12-09 08:43:10|4890.95|4890.95|4891.08|4891.08|4891.19|4891.19|4890.92|4890.92|0
1607503400000|2020-12-09 08:43:20|4890.81|4890.81|4890.76|4890.76|4890.81|4890.81|4890.76|4890.76|0
1607503410000|2020-12-09 08:43:30|4890.81|4890.81|4890.68|4890.68|4890.81|4890.81|4890.68|4890.68|0
1607503440000|2020-12-09 08:44:00|4891.37|4891.37|4892.05|4892.05|4892.05|4892.05|4891.37|4891.37|0
1607503450000|2020-12-09 08:44:10|4892.74|4892.74|4893.14|4893.14|4894.94|4894.94|4892.74|4892.74|0
1607503460000|2020-12-09 08:44:20|4892.91|4892.91|4891.83|4891.83|4892.91|4892.91|4891.83|4891.83|0
1607503470000|2020-12-09 08:44:30|4892.51|4892.51|4892.68|4892.68|4892.68|4892.68|4892.51|4892.51|0
1607503490000|2020-12-09 08:44:50|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|4893.37|0
1607503500000|2020-12-09 08:45:00|4893.63|4893.63|4894.48|4894.48|4895.17|4895.17|4893.63|4893.63|0
1607503510000|2020-12-09 08:45:10|4893.8|4893.8|4893.11|4893.11|4893.8|4893.8|4893.11|4893.11|0
1607503520000|2020-12-09 08:45:20|4892.95|4892.95|4892.95|4892.95|4892.95|4892.95|4892.95|4892.95|0
1607503530000|2020-12-09 08:45:30|4892.54|4892.54|4892.54|4892.54|4892.54|4892.54|4892.54|4892.54|0
1607503550000|2020-12-09 08:45:50|4891.86|4891.86|4891.86|4891.86|4891.86|4891.86|4891.86|4891.86|0
1607503560000|2020-12-09 08:46:00|4892.09|4892.09|4892.32|4892.32|4892.32|4892.32|4892.09|4892.09|0
1607503620000|2020-12-09 08:47:00|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|0
1607503630000|2020-12-09 08:47:10|4892.34|4892.34|4892.34|4892.34|4892.34|4892.34|4892.25|4892.25|0
1607503640000|2020-12-09 08:47:20|4892.11|4892.11|4892.22|4892.22|4892.22|4892.22|4892.11|4892.11|0
1607503700000|2020-12-09 08:48:20|4892.36|4892.36|4892.25|4892.25|4892.65|4892.65|4892.25|4892.25|0
1607503710000|2020-12-09 08:48:30|4892.94|4892.94|4892.25|4892.25|4892.94|4892.94|4892.25|4892.25|0
1607503730000|2020-12-09 08:48:50|4892.52|4892.52|4893.88|4893.88|4893.88|4893.88|4892.52|4892.52|0
1607503740000|2020-12-09 08:49:00|4894.01|4894.01|4895.61|4895.61|4895.73|4895.73|4894.01|4894.01|0
1607503750000|2020-12-09 08:49:10|4895.88|4895.88|4895.88|4895.88|4895.88|4895.88|4895.88|4895.88|0
1607503790000|2020-12-09 08:49:50|4895.94|4895.94|4895.94|4895.94|4895.94|4895.94|4895.94|4895.94|0
1607503800000|2020-12-09 08:50:00|4895.85|4895.85|4895.85|4895.85|4895.85|4895.85|4895.85|4895.85|0
1607503830000|2020-12-09 08:50:30|4896.32|4896.32|4895.8|4895.8|4896.49|4896.49|4895.8|4895.8|0
1607503840000|2020-12-09 08:50:40|4895.13|4895.13|4896.08|4896.08|4896.08|4896.08|4894.86|4894.86|0
1607503850000|2020-12-09 08:50:50|4896.2|4896.2|4896.2|4896.2|4896.2|4896.2|4896.2|4896.2|0
1607503860000|2020-12-09 08:51:00|4895.97|4895.97|4895.97|4895.97|4895.97|4895.97|4895.97|4895.97|0
1607503880000|2020-12-09 08:51:20|4895.74|4895.74|4894.36|4894.36|4895.74|4895.74|4894.36|4894.36|0
1607503890000|2020-12-09 08:51:30|4893.69|4893.69|4893.69|4893.69|4893.69|4893.69|4893.69|4893.69|0
1607503900000|2020-12-09 08:51:40|4893.2|4893.2|4893.2|4893.2|4893.2|4893.2|4893.2|4893.2|0
1607503910000|2020-12-09 08:51:50|4892.73|4892.73|4892.73|4892.73|4892.73|4892.73|4892.73|4892.73|0
1607503930000|2020-12-09 08:52:10|4892.04|4892.04|4892.04|4892.04|4892.04|4892.04|4892.04|4892.04|0
1607503940000|2020-12-09 08:52:20|4891.78|4891.78|4891.31|4891.31|4891.78|4891.78|4891.31|4891.31|0
1607503950000|2020-12-09 08:52:30|4891.44|4891.44|4891.16|4891.16|4891.44|4891.44|4890.76|4890.76|0
1607503970000|2020-12-09 08:52:50|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|0
1607503990000|2020-12-09 08:53:10|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|4891.34|0
1607504000000|2020-12-09 08:53:20|4891.28|4891.28|4891.97|4891.97|4891.97|4891.97|4891.28|4891.28|0
1607504010000|2020-12-09 08:53:30|4891.43|4891.43|4891.02|4891.02|4891.43|4891.43|4891.02|4891.02|0
1607504020000|2020-12-09 08:53:40|4890.34|4890.34|4890.34|4890.34|4890.34|4890.34|4890.34|4890.34|0
1607504080000|2020-12-09 08:54:40|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|4889.8|0
1607504120000|2020-12-09 08:55:20|4890.49|4890.49|4890.76|4890.76|4890.76|4890.76|4890.49|4890.49|0
1607504130000|2020-12-09 08:55:30|4890.49|4890.49|4890.34|4890.34|4891.02|4891.02|4890.34|4890.34|0
1607504140000|2020-12-09 08:55:40|4889.65|4889.65|4887.64|4887.64|4889.65|4889.65|4887.64|4887.64|0
1607504150000|2020-12-09 08:55:50|4887.56|4887.56|4886.97|4886.97|4887.56|4887.56|4886.97|4886.97|0
1607504160000|2020-12-09 08:56:00|4886.73|4886.73|4886.73|4886.73|4886.73|4886.73|4886.73|4886.73|0
1607504170000|2020-12-09 08:56:10|4888.11|4888.11|4888.8|4888.8|4888.8|4888.8|4888.11|4888.11|0
1607504180000|2020-12-09 08:56:20|4888.11|4888.11|4888.8|4888.8|4888.8|4888.8|4885.36|4885.36|0
1607504190000|2020-12-09 08:56:30|4889.48|4889.48|4889.48|4889.48|4889.48|4889.48|4889.48|4889.48|0
1607504230000|2020-12-09 08:57:10|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|4889.62|0
1607504240000|2020-12-09 08:57:20|4888.93|4888.93|4888.77|4888.77|4888.93|4888.93|4888.77|4888.77|0
1607504250000|2020-12-09 08:57:30|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|4888.94|0
1607504280000|2020-12-09 08:58:00|4888.4|4888.4|4888.14|4888.14|4888.4|4888.4|4888|4888|0
1607504290000|2020-12-09 08:58:10|4887.87|4887.87|4889.24|4889.24|4889.24|4889.24|4887.87|4887.87|0
1607504300000|2020-12-09 08:58:20|4888.56|4888.56|4889.24|4889.24|4889.24|4889.24|4888.56|4888.56|0
1607504310000|2020-12-09 08:58:30|4889.36|4889.36|4889.41|4889.41|4889.41|4889.41|4889.36|4889.36|0
1607504330000|2020-12-09 08:58:50|4888.04|4888.04|4888.2|4888.2|4888.2|4888.2|4888.04|4888.04|0
1607504350000|2020-12-09 08:59:10|4888.44|4888.44|4888.44|4888.44|4888.44|4888.44|4888.44|4888.44|0
1607504360000|2020-12-09 08:59:20|4888.49|4888.49|4889.03|4889.03|4889.03|4889.03|4888.49|4888.49|0
1607504370000|2020-12-09 08:59:30|4889.2|4889.2|4889.95|4889.95|4889.95|4889.95|4889.2|4889.2|0
1607504380000|2020-12-09 08:59:40|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|4890.22|0
1607504400000|2020-12-09 09:00:00|4891.59|4891.59|4893.05|4893.05|4893.05|4893.05|4891.59|4891.59|0
1607504430000|2020-12-09 09:00:30|4893.52|4893.52|4893.52|4893.52|4893.52|4893.52|4893.52|4893.52|0
1607504460000|2020-12-09 09:01:00|4892.83|4892.83|4892.14|4892.14|4892.83|4892.83|4892.14|4892.14|0
1607504470000|2020-12-09 09:01:10|4892.83|4892.83|4893.33|4893.33|4893.33|4893.33|4892.83|4892.83|0
1607504530000|2020-12-09 09:02:10|4892.64|4892.64|4892.64|4892.64|4892.64|4892.64|4892.64|4892.64|0
1607504560000|2020-12-09 09:02:40|4893.33|4893.33|4893.33|4893.33|4893.33|4893.33|4893.33|4893.33|0
1607504570000|2020-12-09 09:02:50|4893.5|4893.5|4893.5|4893.5|4893.5|4893.5|4893.5|4893.5|0
1607504580000|2020-12-09 09:03:00|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|4894.87|0
1607504610000|2020-12-09 09:03:30|4894.18|4894.18|4894.87|4894.87|4894.87|4894.87|4894.18|4894.18|0
1607504640000|2020-12-09 09:04:00|4895.04|4895.04|4895.04|4895.04|4895.04|4895.04|4895.04|4895.04|0
1607504650000|2020-12-09 09:04:10|4895.22|4895.22|4895.04|4895.04|4895.22|4895.22|4895.04|4895.04|0
1607504660000|2020-12-09 09:04:20|4895.1|4895.1|4895.67|4895.67|4895.67|4895.67|4894.99|4894.99|0
1607504670000|2020-12-09 09:04:30|4894.99|4894.99|4894.93|4894.93|4894.99|4894.99|4894.93|4894.93|0
1607504690000|2020-12-09 09:04:50|4894.66|4894.66|4894.8|4894.8|4894.8|4894.8|4894.66|4894.66|0
1607504700000|2020-12-09 09:05:00|4894.93|4894.93|4895.2|4895.2|4895.2|4895.2|4894.93|4894.93|0
1607504750000|2020-12-09 09:05:50|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|4895.11|0
1607504790000|2020-12-09 09:06:30|4894.94|4894.94|4895.34|4895.34|4895.34|4895.34|4894.83|4894.83|0
1607504800000|2020-12-09 09:06:40|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|4895.25|0
1607504820000|2020-12-09 09:07:00|4894.57|4894.57|4894.73|4894.73|4894.73|4894.73|4894.57|4894.57|0
1607504840000|2020-12-09 09:07:20|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|4895.42|0
1607504860000|2020-12-09 09:07:40|4893.93|4893.93|4893.42|4893.42|4893.93|4893.93|4893.42|4893.42|0
1607504870000|2020-12-09 09:07:50|4894.1|4894.1|4894.1|4894.1|4894.1|4894.1|4894.1|4894.1|0
1607504880000|2020-12-09 09:08:00|4894.16|4894.16|4894.16|4894.16|4894.16|4894.16|4894.16|4894.16|0
1607504900000|2020-12-09 09:08:20|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|4894.05|0
1607504940000|2020-12-09 09:09:00|4894.28|4894.28|4892.5|4892.5|4894.28|4894.28|4892.5|4892.5|0
1607504950000|2020-12-09 09:09:10|4892.44|4892.44|4892.6|4892.6|4892.6|4892.6|4891.91|4891.91|0
1607504970000|2020-12-09 09:09:30|4892.65|4892.65|4892.65|4892.65|4892.65|4892.65|4892.65|4892.65|0
1607504980000|2020-12-09 09:09:40|4892.79|4892.79|4893.88|4893.88|4893.88|4893.88|4892.79|4892.79|0
1607504990000|2020-12-09 09:09:50|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|4894.11|0
1607505010000|2020-12-09 09:10:10|4894.35|4894.35|4894.52|4894.52|4894.52|4894.52|4894.35|4894.35|0
1607505040000|2020-12-09 09:10:40|4894.41|4894.41|4894.07|4894.07|4894.41|4894.41|4893.67|4893.67|0
1607505050000|2020-12-09 09:10:50|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|4894.29|0
1607505060000|2020-12-09 09:11:00|4894.13|4894.13|4894.13|4894.13|4894.13|4894.13|4894.13|4894.13|0
1607505080000|2020-12-09 09:11:20|4893.96|4893.96|4894.07|4894.07|4894.07|4894.07|4893.96|4893.96|0
1607505090000|2020-12-09 09:11:30|4894.13|4894.13|4894.13|4894.13|4894.13|4894.13|4894.13|4894.13|0
1607505100000|2020-12-09 09:11:40|4894.07|4894.07|4893.39|4893.39|4894.07|4894.07|4893.39|4893.39|0
1607505110000|2020-12-09 09:11:50|4893.21|4893.21|4893.21|4893.21|4893.21|4893.21|4893.21|4893.21|0
1607505130000|2020-12-09 09:12:10|4893.13|4893.13|4891.81|4891.81|4893.13|4893.13|4891.81|4891.81|0
1607505140000|2020-12-09 09:12:20|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|4893.18|0
1607505150000|2020-12-09 09:12:30|4893.87|4893.87|4894.56|4894.56|4894.56|4894.56|4893.87|4893.87|0
1607505160000|2020-12-09 09:12:40|4894.33|4894.33|4894.33|4894.33|4894.33|4894.33|4894.33|4894.33|0
1607505180000|2020-12-09 09:13:00|4894.45|4894.45|4894.5|4894.5|4894.5|4894.5|4894.45|4894.45|0
1607505200000|2020-12-09 09:13:20|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|0
1607505210000|2020-12-09 09:13:30|4893.36|4893.36|4893.36|4893.36|4893.36|4893.36|4893.36|4893.36|0
1607505220000|2020-12-09 09:13:40|4893.48|4893.48|4893.48|4893.48|4893.48|4893.48|4892.79|4892.79|0
1607505230000|2020-12-09 09:13:50|4893.07|4893.07|4893.07|4893.07|4893.07|4893.07|4893.07|4893.07|0
1607505250000|2020-12-09 09:14:10|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|0
1607505260000|2020-12-09 09:14:20|4893.07|4893.07|4893.07|4893.07|4893.07|4893.07|4893.07|4893.07|0
1607505270000|2020-12-09 09:14:30|4893.76|4893.76|4893.76|4893.76|4893.76|4893.76|4893.76|4893.76|0
1607505280000|2020-12-09 09:14:40|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|4893.49|0
1607505300000|2020-12-09 09:15:00|4892.81|4892.81|4893.49|4893.49|4893.49|4893.49|4892.81|4892.81|0
1607505310000|2020-12-09 09:15:10|4893.58|4893.58|4893.44|4893.44|4893.58|4893.58|4893.44|4893.44|0
1607505320000|2020-12-09 09:15:20|4893.2|4893.2|4893.03|4893.03|4893.2|4893.2|4893.03|4893.03|0
1607505330000|2020-12-09 09:15:30|4892.8|4892.8|4892.68|4892.68|4892.8|4892.8|4892.68|4892.68|0
1607505350000|2020-12-09 09:15:50|4892.82|4892.82|4893.08|4893.08|4893.08|4893.08|4892.82|4892.82|0
1607505360000|2020-12-09 09:16:00|4893.41|4893.41|4893.41|4893.41|4893.41|4893.41|4893.41|4893.41|0
1607505380000|2020-12-09 09:16:20|4893.7|4893.7|4893.47|4893.47|4894.16|4894.16|4893.47|4893.47|0
1607505400000|2020-12-09 09:16:40|4893.81|4893.81|4893.81|4893.81|4893.81|4893.81|4893.81|4893.81|0
1607505410000|2020-12-09 09:16:50|4893.64|4893.64|4894.44|4894.44|4894.44|4894.44|4893.64|4893.64|0
1607505420000|2020-12-09 09:17:00|4895.13|4895.13|4894.44|4894.44|4895.13|4895.13|4894.44|4894.44|0
1607505430000|2020-12-09 09:17:10|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|4894.62|0
1607505440000|2020-12-09 09:17:20|4894.73|4894.73|4894.67|4894.67|4894.73|4894.73|4894.67|4894.67|0
1607505450000|2020-12-09 09:17:30|4894.62|4894.62|4895.3|4895.3|4895.3|4895.3|4894.62|4894.62|0
1607505460000|2020-12-09 09:17:40|4895.57|4895.57|4895.7|4895.7|4895.7|4895.7|4895.57|4895.57|0
1607505470000|2020-12-09 09:17:50|4895.84|4895.84|4896|4896|4896|4896|4895.84|4895.84|0
1607505480000|2020-12-09 09:18:00|4895.31|4895.31|4894.68|4894.68|4895.31|4895.31|4894.68|4894.68|0
1607505490000|2020-12-09 09:18:10|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|4894.91|0
1607505510000|2020-12-09 09:18:30|4894.22|4894.22|4893.82|4893.82|4894.22|4894.22|4893.82|4893.82|0
1607505530000|2020-12-09 09:18:50|4893.56|4893.56|4893.29|4893.29|4893.56|4893.56|4893.29|4893.29|0
1607505540000|2020-12-09 09:19:00|4893.12|4893.12|4892.91|4892.91|4893.12|4893.12|4892.91|4892.91|0
1607505550000|2020-12-09 09:19:10|4892.66|4892.66|4891.97|4891.97|4892.66|4892.66|4891.97|4891.97|0
1607505560000|2020-12-09 09:19:20|4891.29|4891.29|4891.29|4891.29|4891.29|4891.29|4891.29|4891.29|0
1607505570000|2020-12-09 09:19:30|4891|4891|4891|4891|4891|4891|4891|4891|0
1607505600000|2020-12-09 09:20:00|4890.31|4890.31|4889.62|4889.62|4890.31|4890.31|4889.62|4889.62|0
1607505610000|2020-12-09 09:20:10|4889.68|4889.68|4889.68|4889.68|4889.68|4889.68|4889.68|4889.68|0
1607505630000|2020-12-09 09:20:30|4889.45|4889.45|4889.45|4889.45|4889.45|4889.45|4889.45|4889.45|0
1607505650000|2020-12-09 09:20:50|4889.68|4889.68|4889.68|4889.68|4889.68|4889.68|4889.68|4889.68|0
1607505660000|2020-12-09 09:21:00|4888.99|4888.99|4887.61|4887.61|4888.99|4888.99|4887.61|4887.61|0
1607505670000|2020-12-09 09:21:10|4887.33|4887.33|4887.39|4887.39|4887.39|4887.39|4887.33|4887.33|0
1607505690000|2020-12-09 09:21:30|4887.14|4887.14|4886.45|4886.45|4887.14|4887.14|4886.45|4886.45|0
1607505700000|2020-12-09 09:21:40|4886.39|4886.39|4886.39|4886.39|4886.39|4886.39|4886.39|4886.39|0
1607505710000|2020-12-09 09:21:50|4885.86|4885.86|4885.86|4885.86|4885.86|4885.86|4885.86|4885.86|0
1607505720000|2020-12-09 09:22:00|4887.46|4887.46|4886.72|4886.72|4887.46|4887.46|4886.72|4886.72|0
1607505730000|2020-12-09 09:22:10|4887.08|4887.08|4888.72|4888.72|4888.72|4888.72|4887.08|4887.08|0
1607505740000|2020-12-09 09:22:20|4888.97|4888.97|4889.4|4889.4|4889.4|4889.4|4888.97|4888.97|0
1607505750000|2020-12-09 09:22:30|4889.48|4889.48|4890.6|4890.6|4890.6|4890.6|4889.48|4889.48|0
1607505760000|2020-12-09 09:22:40|4890.33|4890.33|4890.33|4890.33|4890.33|4890.33|4890.33|4890.33|0
1607505780000|2020-12-09 09:23:00|4890.47|4890.47|4890.87|4890.87|4890.87|4890.87|4890.47|4890.47|0
1607505790000|2020-12-09 09:23:10|4891.36|4891.36|4891.28|4891.28|4891.53|4891.53|4891.28|4891.28|0
1607505800000|2020-12-09 09:23:20|4891.57|4891.57|4891.57|4891.57|4891.57|4891.57|4891.57|4891.57|0
1607505820000|2020-12-09 09:23:40|4891.34|4891.34|4889.79|4889.79|4891.34|4891.34|4889.79|4889.79|0
1607505830000|2020-12-09 09:23:50|4889.56|4889.56|4890.25|4890.25|4890.25|4890.25|4889.56|4889.56|0
1607505870000|2020-12-09 09:24:30|4890.93|4890.93|4890.93|4890.93|4890.93|4890.93|4890.93|4890.93|0
1607505880000|2020-12-09 09:24:40|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|4891.62|0
1607505910000|2020-12-09 09:25:10|4892.31|4892.31|4893.98|4893.98|4893.98|4893.98|4892.17|4892.17|0
1607505940000|2020-12-09 09:25:40|4894.67|4894.67|4894.67|4894.67|4894.67|4894.67|4894.67|4894.67|0
1607505950000|2020-12-09 09:25:50|4894.96|4894.96|4894.27|4894.27|4894.96|4894.96|4894.27|4894.27|0
1607505960000|2020-12-09 09:26:00|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|4894.5|0
1607505970000|2020-12-09 09:26:10|4893.58|4893.58|4893.58|4893.58|4893.58|4893.58|4893.58|4893.58|0
1607505980000|2020-12-09 09:26:20|4894.96|4894.96|4896.33|4896.33|4896.33|4896.33|4894.27|4894.27|0
1607505990000|2020-12-09 09:26:30|4895.65|4895.65|4897.02|4897.02|4897.71|4897.71|4895.65|4895.65|0
1607506010000|2020-12-09 09:26:50|4897.03|4897.03|4896.06|4896.06|4897.03|4897.03|4896.06|4896.06|0
1607506020000|2020-12-09 09:27:00|4896.75|4896.75|4896.06|4896.06|4896.75|4896.75|4896.06|4896.06|0
1607506040000|2020-12-09 09:27:20|4897.67|4897.67|4897.95|4897.95|4898.35|4898.35|4897.67|4897.67|0
1607506060000|2020-12-09 09:27:40|4898.47|4898.47|4897.55|4897.55|4898.52|4898.52|4897.55|4897.55|0
1607506070000|2020-12-09 09:27:50|4898.93|4898.93|4898.93|4898.93|4898.93|4898.93|4898.93|4898.93|0
1607506090000|2020-12-09 09:28:10|4899.06|4899.06|4899.06|4899.06|4899.06|4899.06|4899.06|4899.06|0
1607506100000|2020-12-09 09:28:20|4899.46|4899.46|4899.33|4899.33|4899.46|4899.46|4899.33|4899.33|0
1607506120000|2020-12-09 09:28:40|4898.64|4898.64|4898.93|4898.93|4898.93|4898.93|4897.95|4897.95|0
1607506140000|2020-12-09 09:29:00|4899.34|4899.34|4899.17|4899.17|4899.34|4899.34|4899.12|4899.12|0
1607506150000|2020-12-09 09:29:10|4897.8|4897.8|4897.8|4897.8|4897.8|4897.8|4897.8|4897.8|0
1607506170000|2020-12-09 09:29:30|4898.48|4898.48|4898.48|4898.48|4898.48|4898.48|4898.48|4898.48|0
1607506180000|2020-12-09 09:29:40|4898.66|4898.66|4898.92|4898.92|4898.92|4898.92|4898.52|4898.52|0
1607506200000|2020-12-09 09:30:00|4899.61|4899.61|4899.86|4899.86|4899.86|4899.86|4899.61|4899.61|0
1607506210000|2020-12-09 09:30:10|4900.09|4900.09|4902.7|4902.7|4902.7|4902.7|4900.09|4900.09|0
1607506220000|2020-12-09 09:30:20|4903.5|4903.5|4903.5|4903.5|4903.5|4903.5|4903.5|4903.5|0
1607506240000|2020-12-09 09:30:40|4903.97|4903.97|4903.97|4903.97|4903.97|4903.97|4903.97|4903.97|0
1607506270000|2020-12-09 09:31:10|4903.85|4903.85|4903.85|4903.85|4904.54|4904.54|4903.85|4903.85|0
1607506280000|2020-12-09 09:31:20|4903.68|4903.68|4903.66|4903.66|4903.8|4903.8|4903.28|4903.28|0
1607506290000|2020-12-09 09:31:30|4903.26|4903.26|4902.99|4902.99|4903.43|4903.43|4902.99|4902.99|0
1607506300000|2020-12-09 09:31:40|4903.13|4903.13|4908.58|4908.58|4908.58|4908.58|4903.13|4903.13|0
1607506310000|2020-12-09 09:31:50|4909.27|4909.27|4910.65|4910.65|4910.65|4910.65|4909.27|4909.27|0
1607506320000|2020-12-09 09:32:00|4909.96|4909.96|4910.65|4910.65|4910.65|4910.65|4909.96|4909.96|0
1607506330000|2020-12-09 09:32:10|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|0
1607506340000|2020-12-09 09:32:20|4910.04|4910.04|4910.67|4910.67|4910.73|4910.73|4910.04|4910.04|0
1607506350000|2020-12-09 09:32:30|4910.75|4910.75|4910.64|4910.64|4910.75|4910.75|4910.64|4910.64|0
1607506360000|2020-12-09 09:32:40|4911.33|4911.33|4912.36|4912.36|4912.36|4912.36|4911.33|4911.33|0
1607506370000|2020-12-09 09:32:50|4912.45|4912.45|4912.45|4912.45|4912.45|4912.45|4912.45|4912.45|0
1607506390000|2020-12-09 09:33:10|4911.76|4911.76|4913.53|4913.53|4913.53|4913.53|4911.76|4911.76|0
1607506400000|2020-12-09 09:33:20|4913.7|4913.7|4914.04|4914.04|4914.04|4914.04|4913.7|4913.7|0
1607506420000|2020-12-09 09:33:40|4914.73|4914.73|4914.73|4914.73|4914.73|4914.73|4914.73|4914.73|0
1607506430000|2020-12-09 09:33:50|4914.81|4914.81|4915.5|4915.5|4915.5|4915.5|4914.81|4914.81|0
1607506440000|2020-12-09 09:34:00|4914.97|4914.97|4914.97|4914.97|4914.97|4914.97|4914.97|4914.97|0
1607506450000|2020-12-09 09:34:10|4915.65|4915.65|4915.65|4915.65|4915.65|4915.65|4915.65|4915.65|0
1607506460000|2020-12-09 09:34:20|4916.34|4916.34|4913.67|4913.67|4916.34|4916.34|4913.67|4913.67|0
1607506470000|2020-12-09 09:34:30|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|0
1607506480000|2020-12-09 09:34:40|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|0
1607506490000|2020-12-09 09:34:50|4914.02|4914.02|4913.33|4913.33|4914.02|4914.02|4913.33|4913.33|0
1607506520000|2020-12-09 09:35:20|4911.95|4911.95|4910.58|4910.58|4911.95|4911.95|4910.58|4910.58|0
1607506530000|2020-12-09 09:35:30|4911.27|4911.27|4911.95|4911.95|4911.95|4911.95|4911.27|4911.27|0
1607506540000|2020-12-09 09:35:40|4913.33|4913.33|4912.89|4912.89|4913.33|4913.33|4912.89|4912.89|0
1607506550000|2020-12-09 09:35:50|4913.12|4913.12|4913.18|4913.18|4913.18|4913.18|4913.07|4913.07|0
1607506560000|2020-12-09 09:36:00|4913.07|4913.07|4911.56|4911.56|4913.07|4913.07|4911.56|4911.56|0
1607506570000|2020-12-09 09:36:10|4910.87|4910.87|4910.18|4910.18|4910.87|4910.87|4910.18|4910.18|0
1607506580000|2020-12-09 09:36:20|4910.27|4910.27|4910.27|4910.27|4910.27|4910.27|4910.27|4910.27|0
1607506640000|2020-12-09 09:37:20|4910.44|4910.44|4910.44|4910.44|4910.44|4910.44|4910.44|4910.44|0
1607506650000|2020-12-09 09:37:30|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|0
1607506660000|2020-12-09 09:37:40|4909.28|4909.28|4907.91|4907.91|4909.28|4909.28|4907.91|4907.91|0
1607506680000|2020-12-09 09:38:00|4908.6|4908.6|4908.65|4908.65|4908.65|4908.65|4908.6|4908.6|0
1607506690000|2020-12-09 09:38:10|4908.39|4908.39|4908.39|4908.39|4908.39|4908.39|4908.33|4908.33|0
1607506710000|2020-12-09 09:38:30|4907.92|4907.92|4907.92|4907.92|4907.92|4907.92|4907.92|4907.92|0
1607506720000|2020-12-09 09:38:40|4907.23|4907.23|4907.23|4907.23|4907.23|4907.23|4907.23|4907.23|0
1607506740000|2020-12-09 09:39:00|4907.07|4907.07|4907.07|4907.07|4907.07|4907.07|4907.07|4907.07|0
1607506770000|2020-12-09 09:39:30|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|0
1607506780000|2020-12-09 09:39:40|4907.58|4907.58|4907.58|4907.58|4907.58|4907.58|4907.58|4907.58|0
1607506790000|2020-12-09 09:39:50|4907.35|4907.35|4907.47|4907.47|4907.47|4907.47|4907.35|4907.35|0
1607506800000|2020-12-09 09:40:00|4908.16|4908.16|4907.98|4907.98|4908.16|4908.16|4907.98|4907.98|0
1607506830000|2020-12-09 09:40:30|4909.36|4909.36|4909.07|4909.07|4909.36|4909.36|4909.07|4909.07|0
1607506860000|2020-12-09 09:41:00|4910.45|4910.45|4909.53|4909.53|4910.45|4910.45|4909.53|4909.53|0
1607506870000|2020-12-09 09:41:10|4908.44|4908.44|4908.11|4908.11|4908.44|4908.44|4908.11|4908.11|0
1607506900000|2020-12-09 09:41:40|4907.43|4907.43|4906.52|4906.52|4908.11|4908.11|4906.52|4906.52|0
1607506910000|2020-12-09 09:41:50|4907.09|4907.09|4907.93|4907.93|4907.93|4907.93|4906.98|4906.98|0
1607506920000|2020-12-09 09:42:00|4907.8|4907.8|4907.74|4907.74|4907.8|4907.8|4907.74|4907.74|0
1607506930000|2020-12-09 09:42:10|4907.05|4907.05|4907.74|4907.74|4907.74|4907.74|4907.05|4907.05|0
1607506950000|2020-12-09 09:42:30|4907.49|4907.49|4906.86|4906.86|4907.49|4907.49|4906.81|4906.81|0
1607506970000|2020-12-09 09:42:50|4906.81|4906.81|4906.54|4906.54|4906.81|4906.81|4906.54|4906.54|0
1607506980000|2020-12-09 09:43:00|4905.85|4905.85|4905.03|4905.03|4905.85|4905.85|4905.03|4905.03|0
1607506990000|2020-12-09 09:43:10|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|0
1607507000000|2020-12-09 09:43:20|4904.09|4904.09|4904.09|4904.09|4904.09|4904.09|4904.09|4904.09|0
1607507010000|2020-12-09 09:43:30|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|4903.86|0
1607507020000|2020-12-09 09:43:40|4904.55|4904.55|4905|4905|4905.24|4905.24|4904.55|4904.55|0
1607507030000|2020-12-09 09:43:50|4904.32|4904.32|4904.32|4904.32|4904.32|4904.32|4904.32|4904.32|0
1607507040000|2020-12-09 09:44:00|4903.63|4903.63|4901.72|4901.72|4903.63|4903.63|4901.72|4901.72|0
1607507070000|2020-12-09 09:44:30|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|4901.49|0
1607507090000|2020-12-09 09:44:50|4900.8|4900.8|4898.73|4898.73|4900.8|4900.8|4898.73|4898.73|0
1607507100000|2020-12-09 09:45:00|4898.33|4898.33|4898.07|4898.07|4898.33|4898.33|4898.07|4898.07|0
1607507110000|2020-12-09 09:45:10|4897.38|4897.38|4897.38|4897.38|4897.38|4897.38|4897.38|4897.38|0
1607507130000|2020-12-09 09:45:30|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|4898.75|0
1607507140000|2020-12-09 09:45:40|4898.07|4898.07|4898.3|4898.3|4898.3|4898.3|4898.07|4898.07|0
1607507150000|2020-12-09 09:45:50|4897.61|4897.61|4897.09|4897.09|4897.61|4897.61|4896.92|4896.92|0
1607507160000|2020-12-09 09:46:00|4896.86|4896.86|4897.15|4897.15|4897.15|4897.15|4896.86|4896.86|0
1607507180000|2020-12-09 09:46:20|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|4896.98|0
1607507200000|2020-12-09 09:46:40|4897.03|4897.03|4897.15|4897.15|4897.26|4897.26|4897.03|4897.03|0
1607507210000|2020-12-09 09:46:50|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|4897.84|0
1607507220000|2020-12-09 09:47:00|4897.15|4897.15|4897.02|4897.02|4897.15|4897.15|4897.02|4897.02|0
1607507230000|2020-12-09 09:47:10|4897.13|4897.13|4897.04|4897.04|4897.21|4897.21|4897.04|4897.04|0
1607507250000|2020-12-09 09:47:30|4897.73|4897.73|4898.3|4898.3|4898.3|4898.3|4897.73|4897.73|0
1607507270000|2020-12-09 09:47:50|4898.43|4898.43|4897.61|4897.61|4898.43|4898.43|4897.61|4897.61|0
1607507280000|2020-12-09 09:48:00|4898.3|4898.3|4898.17|4898.17|4898.3|4898.3|4898.17|4898.17|0
1607507290000|2020-12-09 09:48:10|4898.85|4898.85|4901.6|4901.6|4901.6|4901.6|4898.85|4898.85|0
1607507330000|2020-12-09 09:48:50|4902.29|4902.29|4901.6|4901.6|4902.98|4902.98|4901.6|4901.6|0
1607507340000|2020-12-09 09:49:00|4900.92|4900.92|4900.92|4900.92|4900.92|4900.92|4900.92|4900.92|0
1607507360000|2020-12-09 09:49:20|4900.86|4900.86|4901.46|4901.46|4901.46|4901.46|4900.86|4900.86|0
1607507370000|2020-12-09 09:49:30|4901.95|4901.95|4903.57|4903.57|4903.57|4903.57|4901.95|4901.95|0
1607507380000|2020-12-09 09:49:40|4903.17|4903.17|4903.4|4903.4|4903.4|4903.4|4903.17|4903.17|0
1607507390000|2020-12-09 09:49:50|4903.32|4903.32|4903.32|4903.32|4903.32|4903.32|4903.32|4903.32|0
1607507400000|2020-12-09 09:50:00|4903.15|4903.15|4903.15|4903.15|4903.15|4903.15|4903.15|4903.15|0
1607507410000|2020-12-09 09:50:10|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|4901.78|0
1607507420000|2020-12-09 09:50:20|4901.09|4901.09|4901.09|4901.09|4901.09|4901.09|4901.09|4901.09|0
1607507460000|2020-12-09 09:51:00|4900.76|4900.76|4900.53|4900.53|4900.76|4900.76|4900.53|4900.53|0
1607507470000|2020-12-09 09:51:10|4900.59|4900.59|4900.59|4900.59|4900.59|4900.59|4900.59|4900.59|0
1607507480000|2020-12-09 09:51:20|4900.48|4900.48|4900.48|4900.48|4900.48|4900.48|4900.48|4900.48|0
1607507490000|2020-12-09 09:51:30|4900.76|4900.76|4900.76|4900.76|4900.76|4900.76|4900.76|4900.76|0
1607507500000|2020-12-09 09:51:40|4900.82|4900.82|4900.9|4900.9|4900.98|4900.98|4900.82|4900.82|0
1607507510000|2020-12-09 09:51:50|4902.96|4902.96|4902.96|4902.96|4902.96|4902.96|4902.96|4902.96|0
1607507530000|2020-12-09 09:52:10|4903.21|4903.21|4902.52|4902.52|4903.21|4903.21|4902.52|4902.52|0
1607507590000|2020-12-09 09:53:10|4903.21|4903.21|4903.21|4903.21|4903.21|4903.21|4903.21|4903.21|0
1607507610000|2020-12-09 09:53:30|4903.29|4903.29|4903.46|4903.46|4903.55|4903.55|4903.29|4903.29|0
1607507620000|2020-12-09 09:53:40|4904.15|4904.15|4904.15|4904.15|4904.15|4904.15|4904.15|4904.15|0
1607507630000|2020-12-09 09:53:50|4903.75|4903.75|4903.75|4903.75|4903.75|4903.75|4903.75|4903.75|0
1607507640000|2020-12-09 09:54:00|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|4904.02|0
1607507650000|2020-12-09 09:54:10|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|4904.25|0
1607507660000|2020-12-09 09:54:20|4904.13|4904.13|4903.97|4903.97|4904.13|4904.13|4903.97|4903.97|0
1607507670000|2020-12-09 09:54:30|4903.85|4903.85|4902.94|4902.94|4903.85|4903.85|4902.94|4902.94|0
1607507730000|2020-12-09 09:55:30|4902.88|4902.88|4902.88|4902.88|4902.88|4902.88|4902.88|4902.88|0
1607507790000|2020-12-09 09:56:30|4903.57|4903.57|4903.93|4903.93|4903.93|4903.93|4903.57|4903.57|0
1607507810000|2020-12-09 09:56:50|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|4904.17|0
1607507830000|2020-12-09 09:57:10|4904.72|4904.72|4904.98|4904.98|4904.98|4904.98|4904.48|4904.48|0
1607507840000|2020-12-09 09:57:20|4905.15|4905.15|4905.07|4905.07|4905.23|4905.23|4905.07|4905.07|0
1607507850000|2020-12-09 09:57:30|4905.01|4905.01|4904.9|4904.9|4905.01|4905.01|4904.9|4904.9|0
1607507860000|2020-12-09 09:57:40|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|0
1607507870000|2020-12-09 09:57:50|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|4904.78|0
1607507880000|2020-12-09 09:58:00|4904.09|4904.09|4903.64|4903.64|4904.09|4904.09|4903.41|4903.41|0
1607507890000|2020-12-09 09:58:10|4904.33|4904.33|4904.33|4904.33|4904.33|4904.33|4904.33|4904.33|0
1607507940000|2020-12-09 09:59:00|4904.38|4904.38|4904.5|4904.5|4904.5|4904.5|4904.38|4904.38|0
1607507960000|2020-12-09 09:59:20|4904.66|4904.66|4904.2|4904.2|4904.66|4904.66|4904.2|4904.2|0
1607508010000|2020-12-09 10:00:10|4903.93|4903.93|4903.93|4903.93|4903.93|4903.93|4903.93|4903.93|0
1607508030000|2020-12-09 10:00:30|4903.76|4903.76|4903.6|4903.6|4903.76|4903.76|4903.6|4903.6|0
1607508070000|2020-12-09 10:01:10|4902.91|4902.91|4902.91|4902.91|4902.91|4902.91|4902.91|4902.91|0
1607508090000|2020-12-09 10:01:30|4903.6|4903.6|4903.71|4903.71|4903.71|4903.71|4903.6|4903.6|0
1607508110000|2020-12-09 10:01:50|4904.4|4904.4|4904.4|4904.4|4904.4|4904.4|4904.4|4904.4|0
1607508120000|2020-12-09 10:02:00|4904.46|4904.46|4904.52|4904.52|4904.52|4904.52|4904.46|4904.46|0
1607508130000|2020-12-09 10:02:10|4904.78|4904.78|4905.16|4905.16|4905.16|4905.16|4904.78|4904.78|0
1607508150000|2020-12-09 10:02:30|4904.48|4904.48|4903.1|4903.1|4904.48|4904.48|4903.1|4903.1|0
1607508180000|2020-12-09 10:03:00|4903.79|4903.79|4904.94|4904.94|4905.63|4905.63|4903.79|4903.79|0
1607508230000|2020-12-09 10:03:50|4905.63|4905.63|4905.63|4905.63|4905.63|4905.63|4905.63|4905.63|0
1607508250000|2020-12-09 10:04:10|4906.32|4906.32|4906.32|4906.32|4906.32|4906.32|4906.32|4906.32|0
1607508260000|2020-12-09 10:04:20|4907|4907|4906.29|4906.29|4907|4907|4905.63|4905.63|0
1607508320000|2020-12-09 10:05:20|4906.21|4906.21|4905.94|4905.94|4906.21|4906.21|4905.94|4905.94|0
1607508350000|2020-12-09 10:05:50|4906.63|4906.63|4906.4|4906.4|4906.63|4906.63|4906.4|4906.4|0
1607508370000|2020-12-09 10:06:10|4905.02|4905.02|4904.74|4904.74|4905.02|4905.02|4904.74|4904.74|0
1607508400000|2020-12-09 10:06:40|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|0
1607508410000|2020-12-09 10:06:50|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|0
1607508430000|2020-12-09 10:07:10|4904.68|4904.68|4904.68|4904.68|4904.68|4904.68|4904.68|4904.68|0
1607508440000|2020-12-09 10:07:20|4905.08|4905.08|4905.19|4905.19|4905.19|4905.19|4905.08|4905.08|0
1607508450000|2020-12-09 10:07:30|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|0
1607508460000|2020-12-09 10:07:40|4904.34|4904.34|4904.51|4904.51|4904.51|4904.51|4904.34|4904.34|0
1607508480000|2020-12-09 10:08:00|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|4903.82|0
1607508490000|2020-12-09 10:08:10|4903.13|4903.13|4903.13|4903.13|4903.13|4903.13|4903.13|4903.13|0
1607508500000|2020-12-09 10:08:20|4903.25|4903.25|4903.42|4903.42|4903.42|4903.42|4902.98|4902.98|0
1607508530000|2020-12-09 10:08:50|4903.7|4903.7|4903.59|4903.59|4903.76|4903.76|4903.59|4903.59|0
1607508570000|2020-12-09 10:09:30|4902.21|4902.21|4902.9|4902.9|4903.59|4903.59|4902.21|4902.21|0
1607508580000|2020-12-09 10:09:40|4903.59|4903.59|4903.59|4903.59|4903.59|4903.59|4903.59|4903.59|0
1607508600000|2020-12-09 10:10:00|4903.36|4903.36|4903.87|4903.87|4903.87|4903.87|4903.36|4903.36|0
1607508630000|2020-12-09 10:10:30|4903.64|4903.64|4903.53|4903.53|4903.64|4903.64|4903.53|4903.53|0
1607508640000|2020-12-09 10:10:40|4903.42|4903.42|4903.53|4903.53|4903.53|4903.53|4903.42|4903.42|0
1607508650000|2020-12-09 10:10:50|4903.42|4903.42|4904.13|4904.13|4904.13|4904.13|4903.36|4903.36|0
1607508660000|2020-12-09 10:11:00|4903.9|4903.9|4904.13|4904.13|4904.13|4904.13|4903.9|4903.9|0
1607508670000|2020-12-09 10:11:10|4903.59|4903.59|4903.59|4903.59|4903.59|4903.59|4902.22|4902.22|0
1607508680000|2020-12-09 10:11:20|4902.91|4902.91|4902.91|4902.91|4902.91|4902.91|4902.91|4902.91|0
1607508690000|2020-12-09 10:11:30|4902.99|4902.99|4902.82|4902.82|4902.99|4902.99|4902.82|4902.82|0
1607508710000|2020-12-09 10:11:50|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|4902.13|0
1607508720000|2020-12-09 10:12:00|4901.66|4901.66|4901.66|4901.66|4901.66|4901.66|4901.66|4901.66|0
1607508740000|2020-12-09 10:12:20|4902.35|4902.35|4902.35|4902.35|4903.04|4903.04|4902.35|4902.35|0
1607508780000|2020-12-09 10:13:00|4902.18|4902.18|4902.18|4902.18|4902.18|4902.18|4902.18|4902.18|0
1607508790000|2020-12-09 10:13:10|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|4902.87|0
1607508800000|2020-12-09 10:13:20|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|4903.55|0
1607508810000|2020-12-09 10:13:30|4903.67|4903.67|4903.67|4903.67|4903.67|4903.67|4903.67|4903.67|0
1607508840000|2020-12-09 10:14:00|4903.72|4903.72|4903.72|4903.72|4903.78|4903.78|4903.72|4903.72|0
1607508850000|2020-12-09 10:14:10|4904.41|4904.41|4904.41|4904.41|4904.41|4904.41|4904.41|4904.41|0
1607508860000|2020-12-09 10:14:20|4905.1|4905.1|4906.25|4906.25|4906.25|4906.25|4905.1|4905.1|0
1607508880000|2020-12-09 10:14:40|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|0
1607508890000|2020-12-09 10:14:50|4905.45|4905.45|4905.28|4905.28|4905.45|4905.45|4905.28|4905.28|0
1607508930000|2020-12-09 10:15:30|4904.6|4904.6|4904.6|4904.6|4904.6|4904.6|4904.6|4904.6|0
1607508940000|2020-12-09 10:15:40|4904.33|4904.33|4904.25|4904.25|4904.33|4904.33|4904.25|4904.25|0
1607508980000|2020-12-09 10:16:20|4904.13|4904.13|4904.42|4904.42|4904.42|4904.42|4904.13|4904.13|0
1607508990000|2020-12-09 10:16:30|4904.53|4904.53|4904.59|4904.59|4904.59|4904.59|4904.53|4904.53|0
1607509000000|2020-12-09 10:16:40|4904.72|4904.72|4904.82|4904.82|4904.99|4904.99|4904.72|4904.72|0
1607509040000|2020-12-09 10:17:20|4904.7|4904.7|4904.7|4904.7|4904.7|4904.7|4904.7|4904.7|0
1607509050000|2020-12-09 10:17:30|4904.57|4904.57|4906.67|4906.67|4906.73|4906.73|4904.57|4904.57|0
1607509060000|2020-12-09 10:17:40|4905.98|4905.98|4906.67|4906.67|4906.67|4906.67|4905.98|4905.98|0
1607509070000|2020-12-09 10:17:50|4905.98|4905.98|4905.21|4905.21|4905.98|4905.98|4905.21|4905.21|0
1607509130000|2020-12-09 10:18:50|4906.59|4906.59|4906.42|4906.42|4906.82|4906.82|4906.13|4906.13|0
1607509150000|2020-12-09 10:19:10|4906.28|4906.28|4906.97|4906.97|4906.97|4906.97|4906.28|4906.28|0
1607509160000|2020-12-09 10:19:20|4907.11|4907.11|4908.54|4908.54|4908.54|4908.54|4907.11|4907.11|0
1607509170000|2020-12-09 10:19:30|4908.81|4908.81|4908.97|4908.97|4908.97|4908.97|4908.81|4908.81|0
1607509180000|2020-12-09 10:19:40|4908.74|4908.74|4908.74|4908.74|4908.74|4908.74|4908.74|4908.74|0
1607509190000|2020-12-09 10:19:50|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|0
1607509200000|2020-12-09 10:20:00|4908.44|4908.44|4910.05|4910.05|4910.1|4910.1|4908.31|4908.31|0
1607509210000|2020-12-09 10:20:10|4908.67|4908.67|4908.32|4908.32|4908.67|4908.67|4908.32|4908.32|0
1607509220000|2020-12-09 10:20:20|4908.24|4908.24|4907.64|4907.64|4908.24|4908.24|4907.64|4907.64|0
1607509230000|2020-12-09 10:20:30|4908.33|4908.33|4909.01|4909.01|4909.01|4909.01|4908.33|4908.33|0
1607509260000|2020-12-09 10:21:00|4908.88|4908.88|4908.77|4908.77|4908.88|4908.88|4908.77|4908.77|0
1607509270000|2020-12-09 10:21:10|4908.08|4908.08|4908.77|4908.77|4910.14|4910.14|4908.08|4908.08|0
1607509290000|2020-12-09 10:21:30|4909.45|4909.45|4909.45|4909.45|4909.45|4909.45|4909.45|4909.45|0
1607509300000|2020-12-09 10:21:40|4909.51|4909.51|4909.59|4909.59|4909.59|4909.59|4909.43|4909.43|0
1607509330000|2020-12-09 10:22:10|4909.43|4909.43|4909.37|4909.37|4909.43|4909.43|4907.31|4907.31|0
1607509360000|2020-12-09 10:22:40|4909.6|4909.6|4909.74|4909.74|4909.74|4909.74|4909.6|4909.6|0
1607509370000|2020-12-09 10:22:50|4909.97|4909.97|4911.19|4911.19|4911.19|4911.19|4909.97|4909.97|0
1607509400000|2020-12-09 10:23:20|4911.28|4911.28|4911.96|4911.96|4911.96|4911.96|4911.28|4911.28|0
1607509420000|2020-12-09 10:23:40|4912.05|4912.05|4912.26|4912.26|4912.26|4912.26|4912.05|4912.05|0
1607509430000|2020-12-09 10:23:50|4912.95|4912.95|4912.66|4912.66|4913.12|4913.12|4912.66|4912.66|0
1607509440000|2020-12-09 10:24:00|4913.35|4913.35|4913.35|4913.35|4913.35|4913.35|4913.35|4913.35|0
1607509460000|2020-12-09 10:24:20|4913.18|4913.18|4913.18|4913.18|4913.18|4913.18|4913.18|4913.18|0
1607509470000|2020-12-09 10:24:30|4912.49|4912.49|4913.87|4913.87|4913.87|4913.87|4912.49|4912.49|0
1607509510000|2020-12-09 10:25:10|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|0
1607509520000|2020-12-09 10:25:20|4913.1|4913.1|4913.1|4913.1|4913.1|4913.1|4913.1|4913.1|0
1607509550000|2020-12-09 10:25:50|4912.86|4912.86|4913.1|4913.1|4913.1|4913.1|4912.86|4912.86|0
1607509560000|2020-12-09 10:26:00|4912.38|4912.38|4910.87|4910.87|4912.38|4912.38|4910.87|4910.87|0
1607509570000|2020-12-09 10:26:10|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|4910.19|0
1607509590000|2020-12-09 10:26:30|4909.96|4909.96|4910.3|4910.3|4910.3|4910.3|4909.96|4909.96|0
1607509610000|2020-12-09 10:26:50|4910.44|4910.44|4910.9|4910.9|4910.9|4910.9|4910.44|4910.44|0
1607509620000|2020-12-09 10:27:00|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|0
1607509630000|2020-12-09 10:27:10|4910.89|4910.89|4910.89|4910.89|4910.89|4910.89|4910.89|4910.89|0
1607509680000|2020-12-09 10:28:00|4910.2|4910.2|4910.2|4910.2|4910.2|4910.2|4910.2|4910.2|0
1607509690000|2020-12-09 10:28:10|4909.51|4909.51|4909.51|4909.51|4909.51|4909.51|4909.51|4909.51|0
1607509700000|2020-12-09 10:28:20|4908.83|4908.83|4906.4|4906.4|4908.83|4908.83|4906.4|4906.4|0
1607509710000|2020-12-09 10:28:30|4908.73|4908.73|4908.86|4908.86|4909|4909|4908.73|4908.73|0
1607509720000|2020-12-09 10:28:40|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|0
1607509760000|2020-12-09 10:29:20|4908.64|4908.64|4908.23|4908.23|4908.64|4908.64|4908.23|4908.23|0
1607509770000|2020-12-09 10:29:30|4908.1|4908.1|4908.1|4908.1|4908.1|4908.1|4908.1|4908.1|0
1607509790000|2020-12-09 10:29:50|4907.97|4907.97|4907.97|4907.97|4907.97|4907.97|4907.97|4907.97|0
1607509800000|2020-12-09 10:30:00|4907.8|4907.8|4907.8|4907.8|4907.8|4907.8|4907.8|4907.8|0
1607509820000|2020-12-09 10:30:20|4907.94|4907.94|4909|4909|4909.17|4909.17|4907.94|4907.94|0
1607509830000|2020-12-09 10:30:30|4909.69|4909.69|4909.69|4909.69|4909.69|4909.69|4909.69|4909.69|0
1607509840000|2020-12-09 10:30:40|4910.38|4910.38|4911.75|4911.75|4911.75|4911.75|4910.38|4910.38|0
1607509850000|2020-12-09 10:30:50|4912.02|4912.02|4912.02|4912.02|4912.02|4912.02|4912.02|4912.02|0
1607509860000|2020-12-09 10:31:00|4911.86|4911.86|4911.72|4911.72|4912.02|4912.02|4911.72|4911.72|0
1607509880000|2020-12-09 10:31:20|4911.67|4911.67|4912.18|4912.18|4912.18|4912.18|4911.67|4911.67|0
1607509890000|2020-12-09 10:31:30|4912.31|4912.31|4912.13|4912.13|4912.4|4912.4|4912.13|4912.13|0
1607509900000|2020-12-09 10:31:40|4912.36|4912.36|4912.5|4912.5|4912.5|4912.5|4912.36|4912.36|0
1607509910000|2020-12-09 10:31:50|4912.63|4912.63|4912.76|4912.76|4912.76|4912.76|4912.63|4912.63|0
1607509920000|2020-12-09 10:32:00|4912.63|4912.63|4911.94|4911.94|4912.63|4912.63|4911.86|4911.86|0
1607509930000|2020-12-09 10:32:10|4912.08|4912.08|4912.08|4912.08|4912.08|4912.08|4912.08|4912.08|0
1607509950000|2020-12-09 10:32:30|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|0
1607509960000|2020-12-09 10:32:40|4911.5|4911.5|4911.79|4911.79|4911.79|4911.79|4911.5|4911.5|0
1607509970000|2020-12-09 10:32:50|4911.39|4911.39|4911.06|4911.06|4911.39|4911.39|4911.06|4911.06|0
1607509980000|2020-12-09 10:33:00|4911.01|4911.01|4911.01|4911.01|4911.01|4911.01|4911.01|4911.01|0
1607509990000|2020-12-09 10:33:10|4908.93|4908.93|4907.23|4907.23|4908.93|4908.93|4907.23|4907.23|0
1607510010000|2020-12-09 10:33:30|4907.17|4907.17|4906.79|4906.79|4907.17|4907.17|4906.79|4906.79|0
1607510030000|2020-12-09 10:33:50|4906.87|4906.87|4906.87|4906.87|4906.87|4906.87|4906.87|4906.87|0
1607510040000|2020-12-09 10:34:00|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|0
1607510060000|2020-12-09 10:34:20|4907.82|4907.82|4908.23|4908.23|4908.23|4908.23|4907.82|4907.82|0
1607510070000|2020-12-09 10:34:30|4908.46|4908.46|4908.49|4908.49|4908.49|4908.49|4908.23|4908.23|0
1607510080000|2020-12-09 10:34:40|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|0
1607510100000|2020-12-09 10:35:00|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|0
1607510110000|2020-12-09 10:35:10|4908.14|4908.14|4908.14|4908.14|4908.14|4908.14|4908.14|4908.14|0
1607510120000|2020-12-09 10:35:20|4907.6|4907.6|4907.69|4907.69|4907.69|4907.69|4907.6|4907.6|0
1607510130000|2020-12-09 10:35:30|4907.55|4907.55|4907.55|4907.55|4907.55|4907.55|4907.55|4907.55|0
1607510150000|2020-12-09 10:35:50|4906.86|4906.86|4908.24|4908.24|4908.24|4908.24|4906.86|4906.86|0
1607510170000|2020-12-09 10:36:10|4908.37|4908.37|4909.07|4909.07|4909.77|4909.77|4908.37|4908.37|0
1607510180000|2020-12-09 10:36:20|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|0
1607510220000|2020-12-09 10:37:00|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|0
1607510230000|2020-12-09 10:37:10|4910.31|4910.31|4910.08|4910.08|4910.31|4910.31|4910.08|4910.08|0
1607510250000|2020-12-09 10:37:30|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|0
1607510260000|2020-12-09 10:37:40|4909.68|4909.68|4909.95|4909.95|4909.95|4909.95|4909.68|4909.68|0
1607510280000|2020-12-09 10:38:00|4909.26|4909.26|4909.21|4909.21|4909.26|4909.26|4909.1|4909.1|0
1607510290000|2020-12-09 10:38:10|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|0
1607510300000|2020-12-09 10:38:20|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|4909.33|0
1607510320000|2020-12-09 10:38:40|4910.02|4910.02|4909.75|4909.75|4910.02|4910.02|4909.75|4909.75|0
1607510340000|2020-12-09 10:39:00|4909.69|4909.69|4909.69|4909.69|4909.69|4909.69|4909.69|4909.69|0
1607510350000|2020-12-09 10:39:10|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|0
1607510370000|2020-12-09 10:39:30|4909.66|4909.66|4909.66|4909.66|4909.66|4909.66|4909.66|4909.66|0
1607510380000|2020-12-09 10:39:40|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|0
1607510390000|2020-12-09 10:39:50|4911.03|4911.03|4909.66|4909.66|4911.72|4911.72|4909.66|4909.66|0
1607510400000|2020-12-09 10:40:00|4909.89|4909.89|4909.58|4909.58|4910.04|4910.04|4909.58|4909.58|0
1607510430000|2020-12-09 10:40:30|4909.49|4909.49|4909.49|4909.49|4909.58|4909.58|4909.49|4909.49|0
1607510440000|2020-12-09 10:40:40|4909.73|4909.73|4909.73|4909.73|4909.96|4909.96|4909.73|4909.73|0
1607510480000|2020-12-09 10:41:20|4909.81|4909.81|4910.73|4910.73|4910.73|4910.73|4909.81|4909.81|0
1607510490000|2020-12-09 10:41:30|4910.59|4910.59|4910.76|4910.76|4910.76|4910.76|4910.59|4910.59|0
1607510500000|2020-12-09 10:41:40|4910.08|4910.08|4909.81|4909.81|4910.08|4910.08|4909.81|4909.81|0
1607510540000|2020-12-09 10:42:20|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4909.94|4909.94|0
1607510590000|2020-12-09 10:43:10|4910.25|4910.25|4911.05|4911.05|4911.05|4911.05|4910.25|4910.25|0
1607510600000|2020-12-09 10:43:20|4911.18|4911.18|4911.59|4911.59|4911.59|4911.59|4911.18|4911.18|0
1607510610000|2020-12-09 10:43:30|4911.5|4911.5|4911.34|4911.34|4911.5|4911.5|4911.34|4911.34|0
1607510620000|2020-12-09 10:43:40|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|0
1607510640000|2020-12-09 10:44:00|4911.37|4911.37|4911.79|4911.79|4911.79|4911.79|4911.37|4911.37|0
1607510650000|2020-12-09 10:44:10|4912.48|4912.48|4912.48|4912.48|4912.48|4912.48|4912.48|4912.48|0
1607510660000|2020-12-09 10:44:20|4911.79|4911.79|4911.79|4911.79|4911.79|4911.79|4911.79|4911.79|0
1607510670000|2020-12-09 10:44:30|4911.71|4911.71|4911.71|4911.71|4911.71|4911.71|4911.71|4911.71|0
1607510690000|2020-12-09 10:44:50|4911.76|4911.76|4911.76|4911.76|4911.76|4911.76|4911.76|4911.76|0
1607510750000|2020-12-09 10:45:50|4912|4912|4912|4912|4912|4912|4912|4912|0
1607510770000|2020-12-09 10:46:10|4911.88|4911.88|4911.88|4911.88|4911.88|4911.88|4911.88|4911.88|0
1607510780000|2020-12-09 10:46:20|4911.42|4911.42|4912.57|4912.57|4912.57|4912.57|4911.42|4911.42|0
1607510790000|2020-12-09 10:46:30|4912.49|4912.49|4912.49|4912.49|4912.49|4912.49|4912.49|4912.49|0
1607510800000|2020-12-09 10:46:40|4912.57|4912.57|4912.32|4912.32|4912.57|4912.57|4912.09|4912.09|0
1607510810000|2020-12-09 10:46:50|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|0
1607510820000|2020-12-09 10:47:00|4912.79|4912.79|4912.79|4912.79|4912.79|4912.79|4912.79|4912.79|0
1607510850000|2020-12-09 10:47:30|4912.96|4912.96|4912.96|4912.96|4912.96|4912.96|4912.96|4912.96|0
1607510870000|2020-12-09 10:47:50|4913.19|4913.19|4912.73|4912.73|4913.19|4913.19|4912.73|4912.73|0
1607510940000|2020-12-09 10:49:00|4913.41|4913.41|4913.88|4913.88|4913.88|4913.88|4913.41|4913.41|0
1607510950000|2020-12-09 10:49:10|4913.99|4913.99|4914.21|4914.21|4914.21|4914.21|4913.99|4913.99|0
1607510970000|2020-12-09 10:49:30|4914.44|4914.44|4914.44|4914.44|4914.44|4914.44|4914.44|4914.44|0
1607510980000|2020-12-09 10:49:40|4914.5|4914.5|4914.5|4914.5|4914.5|4914.5|4914.5|4914.5|0
1607510990000|2020-12-09 10:49:50|4914.72|4914.72|4914.43|4914.43|4914.72|4914.72|4914.43|4914.43|0
1607511020000|2020-12-09 10:50:20|4914.25|4914.25|4914.31|4914.31|4914.31|4914.31|4914.25|4914.25|0
1607511040000|2020-12-09 10:50:40|4915|4915|4915|4915|4915|4915|4915|4915|0
1607511060000|2020-12-09 10:51:00|4915.69|4915.69|4916.37|4916.37|4916.37|4916.37|4915.69|4915.69|0
1607511100000|2020-12-09 10:51:40|4915.91|4915.91|4915.99|4915.99|4915.99|4915.99|4915.91|4915.91|0
1607511120000|2020-12-09 10:52:00|4915.91|4915.91|4915.79|4915.79|4915.91|4915.91|4915.79|4915.79|0
1607511140000|2020-12-09 10:52:20|4915.71|4915.71|4915.38|4915.38|4915.71|4915.71|4915.38|4915.38|0
1607511160000|2020-12-09 10:52:40|4915.25|4915.25|4913.64|4913.64|4915.25|4915.25|4913.64|4913.64|0
1607511170000|2020-12-09 10:52:50|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|0
1607511200000|2020-12-09 10:53:20|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|0
1607511230000|2020-12-09 10:53:50|4912.26|4912.26|4911.58|4911.58|4912.26|4912.26|4911.58|4911.58|0
1607511240000|2020-12-09 10:54:00|4911.31|4911.31|4911.39|4911.39|4912.08|4912.08|4911.31|4911.31|0
1607511260000|2020-12-09 10:54:20|4911.14|4911.14|4910.98|4910.98|4911.14|4911.14|4910.98|4910.98|0
1607511270000|2020-12-09 10:54:30|4910.66|4910.66|4910.42|4910.42|4910.66|4910.66|4910.42|4910.42|0
1607511280000|2020-12-09 10:54:40|4910.66|4910.66|4910.5|4910.5|4910.66|4910.66|4910.5|4910.5|0
1607511300000|2020-12-09 10:55:00|4910.58|4910.58|4910.35|4910.35|4910.58|4910.58|4910.35|4910.35|0
1607511320000|2020-12-09 10:55:20|4910.09|4910.09|4910|4910|4910.09|4910.09|4910|4910|0
1607511330000|2020-12-09 10:55:30|4909.77|4909.77|4909.08|4909.08|4909.77|4909.77|4909.08|4909.08|0
1607511350000|2020-12-09 10:55:50|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|0
1607511370000|2020-12-09 10:56:10|4908.03|4908.03|4908.03|4908.03|4908.03|4908.03|4908.03|4908.03|0
1607511400000|2020-12-09 10:56:40|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|0
1607511420000|2020-12-09 10:57:00|4907.18|4907.18|4907.34|4907.34|4907.34|4907.34|4907.18|4907.18|0
1607511440000|2020-12-09 10:57:20|4907.23|4907.23|4907.23|4907.23|4907.23|4907.23|4907.23|4907.23|0
1607511460000|2020-12-09 10:57:40|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|0
1607511470000|2020-12-09 10:57:50|4906.59|4906.59|4906.36|4906.36|4906.59|4906.59|4906.36|4906.36|0
1607511480000|2020-12-09 10:58:00|4906.09|4906.09|4906.09|4906.09|4906.09|4906.09|4906.09|4906.09|0
1607511540000|2020-12-09 10:59:00|4907.47|4907.47|4906.78|4906.78|4907.47|4907.47|4906.78|4906.78|0
1607511560000|2020-12-09 10:59:20|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|4907.47|0
1607511600000|2020-12-09 11:00:00|4907.3|4907.3|4907.39|4907.39|4907.39|4907.39|4907.3|4907.3|0
1607511620000|2020-12-09 11:00:20|4908.07|4908.07|4908.07|4908.07|4908.07|4908.07|4908.07|4908.07|0
1607511640000|2020-12-09 11:00:40|4907.39|4907.39|4907.39|4907.39|4907.39|4907.39|4907.39|4907.39|0
1607511650000|2020-12-09 11:00:50|4907.27|4907.27|4907.21|4907.21|4907.27|4907.27|4907.21|4907.21|0
1607511680000|2020-12-09 11:01:20|4907.08|4907.08|4906.16|4906.16|4907.08|4907.08|4906.16|4906.16|0
1607511690000|2020-12-09 11:01:30|4906.08|4906.08|4905.91|4905.91|4906.08|4906.08|4905.91|4905.91|0
1607511710000|2020-12-09 11:01:50|4906.6|4906.6|4906.6|4906.6|4906.6|4906.6|4906.6|4906.6|0
1607511720000|2020-12-09 11:02:00|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|0
1607511730000|2020-12-09 11:02:10|4907.17|4907.17|4907.72|4907.72|4907.72|4907.72|4907.03|4907.03|0
1607511810000|2020-12-09 11:03:30|4907.89|4907.89|4908.01|4908.01|4908.01|4908.01|4907.89|4907.89|0
1607511820000|2020-12-09 11:03:40|4908.17|4908.17|4908.44|4908.44|4908.44|4908.44|4908.17|4908.17|0
1607511840000|2020-12-09 11:04:00|4907.06|4907.06|4906.98|4906.98|4907.06|4907.06|4906.98|4906.98|0
1607511850000|2020-12-09 11:04:10|4907.67|4907.67|4907.67|4907.67|4907.67|4907.67|4907.67|4907.67|0
1607511860000|2020-12-09 11:04:20|4908.36|4908.36|4908.36|4908.36|4908.36|4908.36|4908.36|4908.36|0
1607511870000|2020-12-09 11:04:30|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|4908.19|0
1607511890000|2020-12-09 11:04:50|4908.54|4908.54|4908.42|4908.42|4908.54|4908.54|4908.42|4908.42|0
1607511900000|2020-12-09 11:05:00|4908.36|4908.36|4908.34|4908.34|4908.42|4908.42|4908.34|4908.34|0
1607511910000|2020-12-09 11:05:10|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|4908.45|4908.45|0
1607511920000|2020-12-09 11:05:20|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|0
1607511930000|2020-12-09 11:05:30|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|0
1607511950000|2020-12-09 11:05:50|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|0
1607512000000|2020-12-09 11:06:40|4909.9|4909.9|4910.15|4910.15|4910.15|4910.15|4909.9|4909.9|0
1607512010000|2020-12-09 11:06:50|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|0
1607512060000|2020-12-09 11:07:40|4909.52|4909.52|4908.6|4908.6|4909.52|4909.52|4908.6|4908.6|0
1607512070000|2020-12-09 11:07:50|4908.17|4908.17|4907.9|4907.9|4908.17|4908.17|4907.9|4907.9|0
1607512100000|2020-12-09 11:08:20|4908.3|4908.3|4908.3|4908.3|4908.3|4908.3|4908.3|4908.3|0
1607512140000|2020-12-09 11:09:00|4907.9|4907.9|4907.43|4907.43|4907.9|4907.9|4907.43|4907.43|0
1607512150000|2020-12-09 11:09:10|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|0
1607512160000|2020-12-09 11:09:20|4907.18|4907.18|4907.13|4907.13|4907.18|4907.18|4907.13|4907.13|0
1607512170000|2020-12-09 11:09:30|4907.05|4907.05|4906.91|4906.91|4907.05|4907.05|4906.91|4906.91|0
1607512180000|2020-12-09 11:09:40|4907.03|4907.03|4907.03|4907.03|4907.03|4907.03|4907.03|4907.03|0
1607512200000|2020-12-09 11:10:00|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|0
1607512210000|2020-12-09 11:10:10|4907.03|4907.03|4907.03|4907.03|4907.03|4907.03|4907.03|4907.03|0
1607512230000|2020-12-09 11:10:30|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|0
1607512240000|2020-12-09 11:10:40|4906.45|4906.45|4906.45|4906.45|4906.45|4906.45|4906.45|4906.45|0
1607512250000|2020-12-09 11:10:50|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|4907.14|0
1607512330000|2020-12-09 11:12:10|4907.25|4907.25|4907.37|4907.37|4907.37|4907.37|4907.25|4907.25|0
1607512340000|2020-12-09 11:12:20|4906.68|4906.68|4906.68|4906.68|4906.68|4906.68|4906.68|4906.68|0
1607512350000|2020-12-09 11:12:30|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|0
1607512360000|2020-12-09 11:12:40|4907.2|4907.2|4907.2|4907.2|4907.2|4907.2|4907.2|4907.2|0
1607512370000|2020-12-09 11:12:50|4907.44|4907.44|4907.44|4907.44|4907.44|4907.44|4907.44|4907.44|0
1607512400000|2020-12-09 11:13:20|4907.49|4907.49|4907.55|4907.55|4907.55|4907.55|4907.49|4907.49|0
1607512440000|2020-12-09 11:14:00|4907.69|4907.69|4907.69|4907.69|4907.69|4907.69|4907.69|4907.69|0
1607512450000|2020-12-09 11:14:10|4907.97|4907.97|4907.63|4907.63|4907.97|4907.97|4907.63|4907.63|0
1607512460000|2020-12-09 11:14:20|4907.8|4907.8|4907.74|4907.74|4907.8|4907.8|4907.69|4907.69|0
1607512470000|2020-12-09 11:14:30|4907.06|4907.06|4907.8|4907.8|4907.8|4907.8|4907.06|4907.06|0
1607512480000|2020-12-09 11:14:40|4908.49|4908.49|4908.49|4908.49|4908.49|4908.49|4908.49|4908.49|0
1607512500000|2020-12-09 11:15:00|4908.54|4908.54|4908.54|4908.54|4908.54|4908.54|4908.54|4908.54|0
1607512510000|2020-12-09 11:15:10|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|4908.72|0
1607512520000|2020-12-09 11:15:20|4908.85|4908.85|4908.96|4908.96|4908.96|4908.96|4908.85|4908.85|0
1607512560000|2020-12-09 11:16:00|4908.85|4908.85|4908.85|4908.85|4908.85|4908.85|4908.85|4908.85|0
1607512570000|2020-12-09 11:16:10|4909.01|4909.01|4909.01|4909.01|4909.01|4909.01|4909.01|4909.01|0
1607512580000|2020-12-09 11:16:20|4908.93|4908.93|4908.93|4908.93|4908.93|4908.93|4908.93|4908.93|0
1607512590000|2020-12-09 11:16:30|4909.62|4909.62|4910.54|4910.54|4910.54|4910.54|4909.62|4909.62|0
1607512600000|2020-12-09 11:16:40|4911.22|4911.22|4911.28|4911.28|4911.28|4911.28|4911.22|4911.22|0
1607512660000|2020-12-09 11:17:40|4911.36|4911.36|4911.45|4911.45|4911.45|4911.45|4911.36|4911.36|0
1607512670000|2020-12-09 11:17:50|4911.9|4911.9|4911.39|4911.39|4911.9|4911.9|4911.39|4911.39|0
1607512680000|2020-12-09 11:18:00|4911.45|4911.45|4911.45|4911.45|4911.45|4911.45|4911.45|4911.45|0
1607512690000|2020-12-09 11:18:10|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|0
1607512710000|2020-12-09 11:18:30|4910.7|4910.7|4910.7|4910.7|4910.7|4910.7|4910.7|4910.7|0
1607512720000|2020-12-09 11:18:40|4910.93|4910.93|4910.93|4910.93|4910.93|4910.93|4910.93|4910.93|0
1607512730000|2020-12-09 11:18:50|4910.25|4910.25|4910.25|4910.25|4910.25|4910.25|4910.25|4910.25|0
1607512740000|2020-12-09 11:19:00|4910.11|4910.11|4908.38|4908.38|4910.11|4910.11|4908.38|4908.38|0
1607512790000|2020-12-09 11:19:50|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|4908.44|0
1607512800000|2020-12-09 11:20:00|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|4908.57|0
1607512810000|2020-12-09 11:20:10|4908.63|4908.63|4908.86|4908.86|4908.86|4908.86|4908.63|4908.63|0
1607512820000|2020-12-09 11:20:20|4909.04|4909.04|4909.04|4909.04|4909.04|4909.04|4909.04|4909.04|0
1607512830000|2020-12-09 11:20:30|4909.12|4909.12|4909.12|4909.12|4909.12|4909.12|4909.12|4909.12|0
1607512850000|2020-12-09 11:20:50|4908.88|4908.88|4908.88|4908.88|4908.88|4908.88|4908.88|4908.88|0
1607512860000|2020-12-09 11:21:00|4909.57|4909.57|4909.71|4909.71|4909.71|4909.71|4909.57|4909.57|0
1607512870000|2020-12-09 11:21:10|4909.79|4909.79|4909.85|4909.85|4909.85|4909.85|4909.79|4909.79|0
1607512890000|2020-12-09 11:21:30|4910.07|4910.07|4910.13|4910.13|4910.13|4910.13|4910.07|4910.07|0
1607512900000|2020-12-09 11:21:40|4910.82|4910.82|4910.82|4910.82|4910.82|4910.82|4910.82|4910.82|0
1607512920000|2020-12-09 11:22:00|4910.13|4910.13|4910.13|4910.13|4910.13|4910.13|4910.13|4910.13|0
1607512930000|2020-12-09 11:22:10|4910.36|4910.36|4910.36|4910.36|4910.36|4910.36|4910.36|4910.36|0
1607512960000|2020-12-09 11:22:40|4910.6|4910.6|4910.83|4910.83|4910.83|4910.83|4910.6|4910.6|0
1607512980000|2020-12-09 11:23:00|4911|4911|4911|4911|4911|4911|4911|4911|0
1607513030000|2020-12-09 11:23:50|4911.28|4911.28|4910.59|4910.59|4911.28|4911.28|4910.59|4910.59|0
1607513050000|2020-12-09 11:24:10|4910.42|4910.42|4910.37|4910.37|4910.42|4910.42|4910.37|4910.37|0
1607513100000|2020-12-09 11:25:00|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|0
1607513110000|2020-12-09 11:25:10|4910.68|4910.68|4910.68|4910.68|4910.68|4910.68|4910.68|4910.68|0
1607513130000|2020-12-09 11:25:30|4910.81|4910.81|4910.89|4910.89|4910.89|4910.89|4910.81|4910.81|0
1607513150000|2020-12-09 11:25:50|4910.21|4910.21|4911.81|4911.81|4911.98|4911.98|4910.21|4910.21|0
1607513160000|2020-12-09 11:26:00|4911.7|4911.7|4911.7|4911.7|4911.7|4911.7|4911.7|4911.7|0
1607513180000|2020-12-09 11:26:20|4911.52|4911.52|4911.52|4911.52|4911.52|4911.52|4911.52|4911.52|0
1607513200000|2020-12-09 11:26:40|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|0
1607513230000|2020-12-09 11:27:10|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.3|4911.3|0
1607513260000|2020-12-09 11:27:40|4911.55|4911.55|4911.55|4911.55|4911.55|4911.55|4911.55|4911.55|0
1607513300000|2020-12-09 11:28:20|4911.68|4911.68|4912.5|4912.5|4913.19|4913.19|4911.68|4911.68|0
1607513310000|2020-12-09 11:28:30|4912.37|4912.37|4912.37|4912.37|4912.37|4912.37|4912.37|4912.37|0
1607513380000|2020-12-09 11:29:40|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|0
1607513390000|2020-12-09 11:29:50|4912.23|4912.23|4912.23|4912.23|4912.23|4912.23|4912.23|4912.23|0
1607513400000|2020-12-09 11:30:00|4912.4|4912.4|4912.63|4912.63|4912.63|4912.63|4912.31|4912.31|0
1607513420000|2020-12-09 11:30:20|4911.94|4911.94|4911.94|4911.94|4911.94|4911.94|4911.94|4911.94|0
1607513430000|2020-12-09 11:30:30|4911.83|4911.83|4911.83|4911.83|4911.83|4911.83|4911.83|4911.83|0
1607513450000|2020-12-09 11:30:50|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|0
1607513460000|2020-12-09 11:31:00|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|0
1607513470000|2020-12-09 11:31:10|4910.39|4910.39|4910.62|4910.62|4910.62|4910.62|4910.39|4910.39|0
1607513490000|2020-12-09 11:31:30|4911.31|4911.31|4910.62|4910.62|4911.31|4911.31|4910.62|4910.62|0
1607513550000|2020-12-09 11:32:30|4910.49|4910.49|4910.49|4910.49|4910.49|4910.49|4910.49|4910.49|0
1607513560000|2020-12-09 11:32:40|4910.24|4910.24|4910.55|4910.55|4910.55|4910.55|4910.16|4910.16|0
1607513590000|2020-12-09 11:33:10|4910.15|4910.15|4909.91|4909.91|4910.15|4910.15|4909.23|4909.23|0
1607513610000|2020-12-09 11:33:30|4910.05|4910.05|4909.91|4909.91|4910.05|4910.05|4909.91|4909.91|0
1607513620000|2020-12-09 11:33:40|4909.78|4909.78|4909.78|4909.78|4909.78|4909.78|4909.78|4909.78|0
1607513630000|2020-12-09 11:33:50|4910.12|4910.12|4910.12|4910.12|4910.12|4910.12|4910.12|4910.12|0
1607513650000|2020-12-09 11:34:10|4910.39|4910.39|4910.39|4910.39|4910.39|4910.39|4910.39|4910.39|0
1607513670000|2020-12-09 11:34:30|4911.08|4911.08|4911.35|4911.35|4911.35|4911.35|4911.08|4911.08|0
1607513690000|2020-12-09 11:34:50|4911.29|4911.29|4911.17|4911.17|4911.35|4911.35|4911.17|4911.17|0
1607513710000|2020-12-09 11:35:10|4911.09|4911.09|4911.09|4911.09|4911.09|4911.09|4911.09|4911.09|0
1607513760000|2020-12-09 11:36:00|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|0
1607513820000|2020-12-09 11:37:00|4911.2|4911.2|4911.26|4911.26|4911.26|4911.26|4911.2|4911.2|0
1607513830000|2020-12-09 11:37:10|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|0
1607513880000|2020-12-09 11:38:00|4911.55|4911.55|4911.55|4911.55|4911.55|4911.55|4911.55|4911.55|0
1607513890000|2020-12-09 11:38:10|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|4911.31|0
1607513900000|2020-12-09 11:38:20|4911.2|4911.2|4911.89|4911.89|4911.94|4911.94|4911.2|4911.2|0
1607513920000|2020-12-09 11:38:40|4912.15|4912.15|4912.15|4912.15|4912.15|4912.15|4912.15|4912.15|0
1607513940000|2020-12-09 11:39:00|4912.02|4912.02|4911.02|4911.02|4912.02|4912.02|4911.02|4911.02|0
1607513950000|2020-12-09 11:39:10|4911.07|4911.07|4911.07|4911.07|4911.07|4911.07|4910.39|4910.39|0
1607513970000|2020-12-09 11:39:30|4910.96|4910.96|4910.96|4910.96|4910.96|4910.96|4910.96|4910.96|0
1607513990000|2020-12-09 11:39:50|4910.83|4910.83|4910.83|4910.83|4910.83|4910.83|4910.83|4910.83|0
1607514020000|2020-12-09 11:40:20|4911.09|4911.09|4910.83|4910.83|4911.09|4911.09|4910.83|4910.83|0
1607514040000|2020-12-09 11:40:40|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|0
1607514060000|2020-12-09 11:41:00|4911.12|4911.12|4911.12|4911.12|4911.12|4911.12|4911.12|4911.12|0
1607514070000|2020-12-09 11:41:10|4911.01|4911.01|4911.14|4911.14|4911.14|4911.14|4910.88|4910.88|0
1607514110000|2020-12-09 11:41:50|4910.9|4910.9|4910.9|4910.9|4910.9|4910.9|4910.9|4910.9|0
1607514140000|2020-12-09 11:42:20|4911.58|4911.58|4911.58|4911.58|4911.58|4911.58|4911.58|4911.58|0
1607514220000|2020-12-09 11:43:40|4911.5|4911.5|4911.5|4911.5|4911.5|4911.5|4911.5|4911.5|0
1607514240000|2020-12-09 11:44:00|4911.62|4911.62|4911.56|4911.56|4911.62|4911.62|4911.56|4911.56|0
1607514270000|2020-12-09 11:44:30|4911.69|4911.69|4912.28|4912.28|4912.28|4912.28|4911.59|4911.59|0
1607514280000|2020-12-09 11:44:40|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|4912.55|0
1607514290000|2020-12-09 11:44:50|4912.61|4912.61|4912.55|4912.55|4912.61|4912.61|4912.55|4912.55|0
1607514300000|2020-12-09 11:45:00|4912.61|4912.61|4912.61|4912.61|4912.61|4912.61|4912.61|4912.61|0
1607514330000|2020-12-09 11:45:30|4912.52|4912.52|4912.52|4912.52|4912.52|4912.52|4912.52|4912.52|0
1607514350000|2020-12-09 11:45:50|4911.07|4911.07|4910.9|4910.9|4911.07|4911.07|4910.9|4910.9|0
1607514360000|2020-12-09 11:46:00|4911.13|4911.13|4911.32|4911.32|4911.32|4911.32|4911.13|4911.13|0
1607514370000|2020-12-09 11:46:10|4912.01|4912.01|4912.18|4912.18|4912.18|4912.18|4912.01|4912.01|0
1607514400000|2020-12-09 11:46:40|4912.24|4912.24|4912.24|4912.24|4912.24|4912.24|4912.24|4912.24|0
1607514420000|2020-12-09 11:47:00|4912.01|4912.01|4911.95|4911.95|4912.01|4912.01|4911.95|4911.95|0
1607514520000|2020-12-09 11:48:40|4911.84|4911.84|4911.84|4911.84|4911.84|4911.84|4911.84|4911.84|0
1607514530000|2020-12-09 11:48:50|4911.15|4911.15|4911.15|4911.15|4911.15|4911.15|4911.15|4911.15|0
1607514540000|2020-12-09 11:49:00|4911.21|4911.21|4911.21|4911.21|4911.21|4911.21|4911.21|4911.21|0
1607514550000|2020-12-09 11:49:10|4911.07|4911.07|4910.88|4910.88|4911.07|4911.07|4910.88|4910.88|0
1607514560000|2020-12-09 11:49:20|4910.65|4910.65|4910.8|4910.8|4910.88|4910.88|4910.65|4910.65|0
1607514580000|2020-12-09 11:49:40|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|0
1607514590000|2020-12-09 11:49:50|4910.88|4910.88|4910.88|4910.88|4910.88|4910.88|4910.88|4910.88|0
1607514600000|2020-12-09 11:50:00|4911.12|4911.12|4912.29|4912.29|4912.29|4912.29|4911.12|4911.12|0
1607514610000|2020-12-09 11:50:10|4912.23|4912.23|4912.29|4912.29|4912.29|4912.29|4912.23|4912.23|0
1607514660000|2020-12-09 11:51:00|4912.97|4912.97|4913.98|4913.98|4913.98|4913.98|4912.97|4912.97|0
1607514670000|2020-12-09 11:51:10|4914.21|4914.21|4915.83|4915.83|4915.83|4915.83|4914.21|4914.21|0
1607514700000|2020-12-09 11:51:40|4916.52|4916.52|4916.52|4916.52|4916.52|4916.52|4916.52|4916.52|0
1607514710000|2020-12-09 11:51:50|4916.25|4916.25|4917.11|4917.11|4917.11|4917.11|4916.25|4916.25|0
1607514720000|2020-12-09 11:52:00|4917.25|4917.25|4918.55|4918.55|4918.55|4918.55|4917.25|4917.25|0
1607514730000|2020-12-09 11:52:10|4918.78|4918.78|4918.84|4918.84|4918.84|4918.84|4918.78|4918.78|0
1607514740000|2020-12-09 11:52:20|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|0
1607514770000|2020-12-09 11:52:50|4918.76|4918.76|4918.76|4918.76|4918.76|4918.76|4918.76|4918.76|0
1607514780000|2020-12-09 11:53:00|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|0
1607514790000|2020-12-09 11:53:10|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|0
1607514800000|2020-12-09 11:53:20|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|0
1607514820000|2020-12-09 11:53:40|4918.52|4918.52|4918.52|4918.52|4918.52|4918.52|4918.52|4918.52|0
1607514840000|2020-12-09 11:54:00|4918.65|4918.65|4918.74|4918.74|4918.87|4918.87|4918.65|4918.65|0
1607514860000|2020-12-09 11:54:20|4918.91|4918.91|4918.91|4918.91|4918.91|4918.91|4918.91|4918.91|0
1607514880000|2020-12-09 11:54:40|4918.82|4918.82|4918.82|4918.82|4918.82|4918.82|4918.82|4918.82|0
1607514910000|2020-12-09 11:55:10|4918.69|4918.69|4918.69|4918.69|4918.69|4918.69|4918.69|4918.69|0
1607514930000|2020-12-09 11:55:30|4917.32|4917.32|4915.44|4915.44|4917.32|4917.32|4915.44|4915.44|0
1607514940000|2020-12-09 11:55:40|4915.33|4915.33|4915.33|4915.33|4915.33|4915.33|4915.33|4915.33|0
1607514960000|2020-12-09 11:56:00|4915.24|4915.24|4915.24|4915.24|4915.24|4915.24|4915.24|4915.24|0
1607514980000|2020-12-09 11:56:20|4915.93|4915.93|4915.99|4915.99|4915.99|4915.99|4915.93|4915.93|0
1607514990000|2020-12-09 11:56:30|4916.26|4916.26|4918.11|4918.11|4918.11|4918.11|4916.26|4916.26|0
1607515010000|2020-12-09 11:56:50|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|0
1607515030000|2020-12-09 11:57:10|4918.34|4918.34|4918.34|4918.34|4918.34|4918.34|4918.34|4918.34|0
1607515050000|2020-12-09 11:57:30|4918.63|4918.63|4918.63|4918.63|4918.63|4918.63|4918.63|4918.63|0
1607515080000|2020-12-09 11:58:00|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|0
1607515110000|2020-12-09 11:58:30|4918.21|4918.21|4917.7|4917.7|4918.21|4918.21|4917.7|4917.7|0
1607515120000|2020-12-09 11:58:40|4917.02|4917.02|4916.72|4916.72|4917.02|4917.02|4916.72|4916.72|0
1607515130000|2020-12-09 11:58:50|4916.85|4916.85|4916.85|4916.85|4916.85|4916.85|4916.85|4916.85|0
1607515140000|2020-12-09 11:59:00|4916.8|4916.8|4916.11|4916.11|4916.8|4916.8|4916.11|4916.11|0
1607515170000|2020-12-09 11:59:30|4917.48|4917.48|4917.6|4917.6|4917.6|4917.6|4917.48|4917.48|0
1607515180000|2020-12-09 11:59:40|4917.68|4917.68|4917.91|4917.91|4917.91|4917.91|4917.68|4917.68|0
1607515190000|2020-12-09 11:59:50|4918.68|4918.68|4919.37|4919.37|4919.37|4919.37|4918.68|4918.68|0
1607515200000|2020-12-09 12:00:00|4919.77|4919.77|4919.31|4919.31|4919.77|4919.77|4919.08|4919.08|0
1607515220000|2020-12-09 12:00:20|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|0
1607515230000|2020-12-09 12:00:30|4918.45|4918.45|4918.4|4918.4|4918.45|4918.45|4918.32|4918.32|0
1607515260000|2020-12-09 12:01:00|4918.67|4918.67|4918.67|4918.67|4918.67|4918.67|4918.67|4918.67|0
1607515320000|2020-12-09 12:02:00|4918.5|4918.5|4917.09|4917.09|4918.5|4918.5|4917.09|4917.09|0
1607515360000|2020-12-09 12:02:40|4917.78|4917.78|4918.47|4918.47|4918.47|4918.47|4917.78|4917.78|0
1607515380000|2020-12-09 12:03:00|4917.78|4917.78|4917.2|4917.2|4917.78|4917.78|4917.2|4917.2|0
1607515390000|2020-12-09 12:03:10|4915.13|4915.13|4914.9|4914.9|4915.13|4915.13|4914.9|4914.9|0
1607515410000|2020-12-09 12:03:30|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|0
1607515420000|2020-12-09 12:03:40|4915.53|4915.53|4915.53|4915.53|4915.53|4915.53|4915.53|4915.53|0
1607515430000|2020-12-09 12:03:50|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|0
1607515450000|2020-12-09 12:04:10|4915.28|4915.28|4915.28|4915.28|4915.28|4915.28|4915.28|4915.28|0
1607515470000|2020-12-09 12:04:30|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|0
1607515490000|2020-12-09 12:04:50|4914.71|4914.71|4915.09|4915.09|4915.09|4915.09|4914.71|4914.71|0
1607515510000|2020-12-09 12:05:10|4914.79|4914.79|4914.79|4914.79|4914.79|4914.79|4914.79|4914.79|0
1607515550000|2020-12-09 12:05:50|4915.48|4915.48|4915.48|4915.48|4915.48|4915.48|4915.48|4915.48|0
1607515560000|2020-12-09 12:06:00|4915.62|4915.62|4915.5|4915.5|4915.62|4915.62|4915.5|4915.5|0
1607515570000|2020-12-09 12:06:10|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1607515620000|2020-12-09 12:07:00|4914.95|4914.95|4915.63|4915.63|4915.63|4915.63|4914.95|4914.95|0
1607515640000|2020-12-09 12:07:20|4915.5|4915.5|4915.5|4915.5|4915.5|4915.5|4915.5|4915.5|0
1607515650000|2020-12-09 12:07:30|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1607515710000|2020-12-09 12:08:30|4914.68|4914.68|4914.68|4914.68|4914.68|4914.68|4914.68|4914.68|0
1607515720000|2020-12-09 12:08:40|4914.55|4914.55|4914.46|4914.46|4914.55|4914.55|4914.46|4914.46|0
1607515730000|2020-12-09 12:08:50|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|0
1607515740000|2020-12-09 12:09:00|4914.6|4914.6|4915|4915|4915|4915|4914.6|4914.6|0
1607515750000|2020-12-09 12:09:10|4914.74|4914.74|4914.82|4914.82|4914.82|4914.82|4914.74|4914.74|0
1607515760000|2020-12-09 12:09:20|4914.76|4914.76|4915.23|4915.23|4915.23|4915.23|4914.76|4914.76|0
1607515770000|2020-12-09 12:09:30|4915.11|4915.11|4915.17|4915.17|4915.17|4915.17|4915.11|4915.11|0
1607515780000|2020-12-09 12:09:40|4915.09|4915.09|4915.09|4915.09|4915.09|4915.09|4915.09|4915.09|0
1607515810000|2020-12-09 12:10:10|4914.75|4914.75|4915.01|4915.01|4915.01|4915.01|4914.75|4914.75|0
1607515820000|2020-12-09 12:10:20|4915.49|4915.49|4916.18|4916.18|4916.18|4916.18|4915.49|4915.49|0
1607515830000|2020-12-09 12:10:30|4916.35|4916.35|4916.35|4916.35|4916.35|4916.35|4916.35|4916.35|0
1607515870000|2020-12-09 12:11:10|4917.03|4917.03|4917.41|4917.41|4917.41|4917.41|4917.03|4917.03|0
1607515880000|2020-12-09 12:11:20|4917.65|4917.65|4917.65|4917.65|4917.65|4917.65|4917.65|4917.65|0
1607515890000|2020-12-09 12:11:30|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|0
1607515920000|2020-12-09 12:12:00|4917.9|4917.9|4918.07|4918.07|4918.07|4918.07|4917.9|4917.9|0
1607515930000|2020-12-09 12:12:10|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|0
1607515960000|2020-12-09 12:12:40|4918.18|4918.18|4918.32|4918.32|4918.32|4918.32|4918.18|4918.18|0
1607515980000|2020-12-09 12:13:00|4918.2|4918.2|4918.2|4918.2|4918.2|4918.2|4918.2|4918.2|0
1607515990000|2020-12-09 12:13:10|4918.47|4918.47|4918.47|4918.47|4918.47|4918.47|4918.47|4918.47|0
1607516000000|2020-12-09 12:13:20|4918.34|4918.34|4918.02|4918.02|4918.34|4918.34|4918.02|4918.02|0
1607516020000|2020-12-09 12:13:40|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|0
1607516040000|2020-12-09 12:14:00|4918.12|4918.12|4917.58|4917.58|4918.12|4918.12|4917.58|4917.58|0
1607516050000|2020-12-09 12:14:10|4917.45|4917.45|4917.45|4917.45|4917.45|4917.45|4917.45|4917.45|0
1607516060000|2020-12-09 12:14:20|4917.28|4917.28|4917.28|4917.28|4917.28|4917.28|4917.28|4917.28|0
1607516070000|2020-12-09 12:14:30|4916.59|4916.59|4916.59|4916.59|4916.59|4916.59|4916.59|4916.59|0
1607516090000|2020-12-09 12:14:50|4917.28|4917.28|4917.28|4917.28|4917.28|4917.28|4917.28|4917.28|0
1607516110000|2020-12-09 12:15:10|4917.15|4917.15|4917.15|4917.15|4917.15|4917.15|4917.15|4917.15|0
1607516120000|2020-12-09 12:15:20|4917.09|4917.09|4917.78|4917.78|4917.78|4917.78|4917.09|4917.09|0
1607516130000|2020-12-09 12:15:30|4917.09|4917.09|4917.09|4917.09|4917.09|4917.09|4917.09|4917.09|0
1607516180000|2020-12-09 12:16:20|4916.97|4916.97|4916.92|4916.92|4916.97|4916.97|4916.92|4916.92|0
1607516190000|2020-12-09 12:16:30|4916.23|4916.23|4916.23|4916.23|4916.23|4916.23|4916.23|4916.23|0
1607516200000|2020-12-09 12:16:40|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|0
1607516240000|2020-12-09 12:17:20|4916.12|4916.12|4916.12|4916.12|4916.12|4916.12|4916.12|4916.12|0
1607516260000|2020-12-09 12:17:40|4915.89|4915.89|4915.89|4915.89|4915.89|4915.89|4915.89|4915.89|0
1607516270000|2020-12-09 12:17:50|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|0
1607516280000|2020-12-09 12:18:00|4916|4916|4915.89|4915.89|4916|4916|4915.89|4915.89|0
1607516290000|2020-12-09 12:18:10|4916.23|4916.23|4916|4916|4916.23|4916.23|4916|4916|0
1607516300000|2020-12-09 12:18:20|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|0
1607516320000|2020-12-09 12:18:40|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|0
1607516340000|2020-12-09 12:19:00|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|0
1607516350000|2020-12-09 12:19:10|4916.75|4916.75|4917|4917|4917|4917|4916.75|4916.75|0
1607516360000|2020-12-09 12:19:20|4916.77|4916.77|4918.05|4918.05|4918.05|4918.05|4916.77|4916.77|0
1607516380000|2020-12-09 12:19:40|4918.29|4918.29|4918.29|4918.29|4918.29|4918.29|4918.29|4918.29|0
1607516390000|2020-12-09 12:19:50|4918.05|4918.05|4917.82|4917.82|4918.05|4918.05|4917.82|4917.82|0
1607516400000|2020-12-09 12:20:00|4917.35|4917.35|4917.44|4917.44|4917.44|4917.44|4917.27|4917.27|0
1607516410000|2020-12-09 12:20:10|4917.38|4917.38|4917.32|4917.32|4917.38|4917.38|4917.32|4917.32|0
1607516420000|2020-12-09 12:20:20|4917.26|4917.26|4917.26|4917.26|4917.26|4917.26|4917.09|4917.09|0
1607516430000|2020-12-09 12:20:30|4917.12|4917.12|4917.12|4917.12|4917.12|4917.12|4917.12|4917.12|0
1607516440000|2020-12-09 12:20:40|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|0
1607516480000|2020-12-09 12:21:20|4917.24|4917.24|4917.51|4917.51|4917.51|4917.51|4917.24|4917.24|0
1607516490000|2020-12-09 12:21:30|4917.67|4917.67|4918.58|4918.58|4918.58|4918.58|4917.51|4917.51|0
1607516560000|2020-12-09 12:22:40|4917.89|4917.89|4917.89|4917.89|4917.89|4917.89|4917.89|4917.89|0
1607516580000|2020-12-09 12:23:00|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|0
1607516640000|2020-12-09 12:24:00|4917.44|4917.44|4916.9|4916.9|4917.44|4917.44|4916.9|4916.9|0
1607516650000|2020-12-09 12:24:10|4916.73|4916.73|4916.73|4916.73|4916.73|4916.73|4916.73|4916.73|0
1607516670000|2020-12-09 12:24:30|4917|4917|4917|4917|4917|4917|4917|4917|0
1607516690000|2020-12-09 12:24:50|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|0
1607516700000|2020-12-09 12:25:00|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|0
1607516760000|2020-12-09 12:26:00|4916.95|4916.95|4917.03|4917.03|4917.03|4917.03|4916.95|4916.95|0
1607516790000|2020-12-09 12:26:30|4917.16|4917.16|4917.16|4917.16|4917.16|4917.16|4917.16|4917.16|0
1607516810000|2020-12-09 12:26:50|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|0
1607516830000|2020-12-09 12:27:10|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|0
1607516840000|2020-12-09 12:27:20|4917.05|4917.05|4915.96|4915.96|4917.05|4917.05|4915.96|4915.96|0
1607516850000|2020-12-09 12:27:30|4915.71|4915.71|4915.71|4915.71|4915.71|4915.71|4915.71|4915.71|0
1607516860000|2020-12-09 12:27:40|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|0
1607516870000|2020-12-09 12:27:50|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|0
1607516920000|2020-12-09 12:28:40|4915.84|4915.84|4915.84|4915.84|4915.84|4915.84|4915.84|4915.84|0
1607516940000|2020-12-09 12:29:00|4915.6|4915.6|4915.6|4915.6|4915.6|4915.6|4915.6|4915.6|0
1607516950000|2020-12-09 12:29:10|4915.55|4915.55|4915.55|4915.55|4915.55|4915.55|4915.55|4915.55|0
1607516990000|2020-12-09 12:29:50|4915.78|4915.78|4915.78|4915.78|4915.78|4915.78|4915.78|4915.78|0
1607517000000|2020-12-09 12:30:00|4915.84|4915.84|4915.84|4915.84|4915.84|4915.84|4915.84|4915.84|0
1607517010000|2020-12-09 12:30:10|4916.08|4916.08|4916.08|4916.08|4916.08|4916.08|4916.08|4916.08|0
1607517030000|2020-12-09 12:30:30|4915.82|4915.82|4915.82|4915.82|4915.82|4915.82|4915.82|4915.82|0
1607517070000|2020-12-09 12:31:10|4915.76|4915.76|4915.63|4915.63|4915.76|4915.76|4915.63|4915.63|0
1607517090000|2020-12-09 12:31:30|4914.25|4914.25|4914.12|4914.12|4914.25|4914.25|4914.12|4914.12|0
1607517100000|2020-12-09 12:31:40|4914.2|4914.2|4914.2|4914.2|4914.2|4914.2|4914.2|4914.2|0
1607517110000|2020-12-09 12:31:50|4914.36|4914.36|4913.85|4913.85|4914.45|4914.45|4913.85|4913.85|0
1607517140000|2020-12-09 12:32:20|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|0
1607517150000|2020-12-09 12:32:30|4913.58|4913.58|4914.7|4914.7|4914.7|4914.7|4913.58|4913.58|0
1607517160000|2020-12-09 12:32:40|4914.64|4914.64|4914.76|4914.76|4914.82|4914.82|4914.64|4914.64|0
1607517180000|2020-12-09 12:33:00|4914.07|4914.07|4914.24|4914.24|4914.24|4914.24|4914.07|4914.07|0
1607517190000|2020-12-09 12:33:10|4913.55|4913.55|4913.76|4913.76|4913.76|4913.76|4913.55|4913.55|0
1607517200000|2020-12-09 12:33:20|4914.45|4914.45|4915.08|4915.08|4915.14|4915.14|4914.45|4914.45|0
1607517210000|2020-12-09 12:33:30|4915.03|4915.03|4914.85|4914.85|4915.03|4915.03|4914.85|4914.85|0
1607517230000|2020-12-09 12:33:50|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|4914.77|0
1607517250000|2020-12-09 12:34:10|4914.71|4914.71|4914.71|4914.71|4914.71|4914.71|4914.71|4914.71|0
1607517260000|2020-12-09 12:34:20|4914.63|4914.63|4914.55|4914.55|4914.63|4914.63|4914.55|4914.55|0
1607517290000|2020-12-09 12:34:50|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|0
1607517350000|2020-12-09 12:35:50|4914.05|4914.05|4914.05|4914.05|4914.05|4914.05|4914.05|4914.05|0
1607517430000|2020-12-09 12:37:10|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|0
1607517440000|2020-12-09 12:37:20|4914.08|4914.08|4914.08|4914.08|4914.08|4914.08|4914.08|4914.08|0
1607517470000|2020-12-09 12:37:50|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|4914.32|0
1607517480000|2020-12-09 12:38:00|4914.08|4914.08|4914.08|4914.08|4914.08|4914.08|4914.08|4914.08|0
1607517490000|2020-12-09 12:38:10|4914.77|4914.77|4915.46|4915.46|4915.46|4915.46|4914.77|4914.77|0
1607517500000|2020-12-09 12:38:20|4915.73|4915.73|4916.88|4916.88|4916.88|4916.88|4915.73|4915.73|0
1607517520000|2020-12-09 12:38:40|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|0
1607517540000|2020-12-09 12:39:00|4916.91|4916.91|4916.79|4916.79|4916.91|4916.91|4916.79|4916.79|0
1607517550000|2020-12-09 12:39:10|4916.62|4916.62|4916.35|4916.35|4916.62|4916.62|4916.35|4916.35|0
1607517560000|2020-12-09 12:39:20|4916.29|4916.29|4916.43|4916.43|4916.43|4916.43|4916.29|4916.29|0
1607517590000|2020-12-09 12:39:50|4915.74|4915.74|4915.74|4915.74|4915.74|4915.74|4915.74|4915.74|0
1607517600000|2020-12-09 12:40:00|4915.58|4915.58|4915.58|4915.58|4915.58|4915.58|4915.58|4915.58|0
1607517620000|2020-12-09 12:40:20|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|0
1607517630000|2020-12-09 12:40:30|4915.63|4915.63|4915.63|4915.63|4915.63|4915.63|4915.63|4915.63|0
1607517640000|2020-12-09 12:40:40|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|4915.52|0
1607517660000|2020-12-09 12:41:00|4914.83|4914.83|4914.83|4914.83|4914.83|4914.83|4914.83|4914.83|0
1607517680000|2020-12-09 12:41:20|4915.52|4915.52|4913.01|4913.01|4915.52|4915.52|4913.01|4913.01|0
1607517690000|2020-12-09 12:41:30|4912.32|4912.32|4912.92|4912.92|4912.92|4912.92|4912.24|4912.24|0
1607517700000|2020-12-09 12:41:40|4913.61|4913.61|4913.61|4913.61|4913.61|4913.61|4913.61|4913.61|0
1607517710000|2020-12-09 12:41:50|4913.67|4913.67|4914.36|4914.36|4914.36|4914.36|4913.67|4913.67|0
1607517720000|2020-12-09 12:42:00|4914.52|4914.52|4914.69|4914.69|4914.69|4914.69|4914.52|4914.52|0
1607517770000|2020-12-09 12:42:50|4914|4914|4914|4914|4914|4914|4914|4914|0
1607517780000|2020-12-09 12:43:00|4914.7|4914.7|4914.92|4914.92|4914.92|4914.92|4914.23|4914.23|0
1607517790000|2020-12-09 12:43:10|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|0
1607517830000|2020-12-09 12:43:50|4914.92|4914.92|4914.12|4914.12|4914.92|4914.92|4914.12|4914.12|0
1607517880000|2020-12-09 12:44:40|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|0
1607517910000|2020-12-09 12:45:10|4914.04|4914.04|4914.73|4914.73|4914.73|4914.73|4914.04|4914.04|0
1607517990000|2020-12-09 12:46:30|4914.56|4914.56|4914.56|4914.56|4914.56|4914.56|4914.56|4914.56|0
1607518020000|2020-12-09 12:47:00|4914.69|4914.69|4914.09|4914.09|4914.78|4914.78|4914.09|4914.09|0
1607518040000|2020-12-09 12:47:20|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|0
1607518050000|2020-12-09 12:47:30|4914.78|4914.78|4915.6|4915.6|4915.6|4915.6|4914.78|4914.78|0
1607518090000|2020-12-09 12:48:10|4915.46|4915.46|4915.58|4915.58|4915.58|4915.58|4915.41|4915.41|0
1607518130000|2020-12-09 12:48:50|4915.81|4915.81|4915.46|4915.46|4915.81|4915.81|4915.46|4915.46|0
1607518140000|2020-12-09 12:49:00|4915.63|4915.63|4915.5|4915.5|4915.63|4915.63|4915.5|4915.5|0
1607518160000|2020-12-09 12:49:20|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1607518190000|2020-12-09 12:49:50|4914.73|4914.73|4914.56|4914.56|4914.73|4914.73|4914.56|4914.56|0
1607518200000|2020-12-09 12:50:00|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|0
1607518250000|2020-12-09 12:50:50|4914.5|4914.5|4914.75|4914.75|4914.75|4914.75|4914.5|4914.5|0
1607518350000|2020-12-09 12:52:30|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|0
1607518370000|2020-12-09 12:52:50|4914.75|4914.75|4914.75|4914.75|4914.75|4914.75|4914.75|4914.75|0
1607518430000|2020-12-09 12:53:50|4914.69|4914.69|4914.69|4914.69|4914.69|4914.69|4914.69|4914.69|0
1607518440000|2020-12-09 12:54:00|4914.52|4914.52|4914.52|4914.52|4914.52|4914.52|4914.52|4914.52|0
1607518450000|2020-12-09 12:54:10|4914.41|4914.41|4915.37|4915.37|4915.37|4915.37|4914.41|4914.41|0
1607518460000|2020-12-09 12:54:20|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|4915.88|0
1607518470000|2020-12-09 12:54:30|4915.79|4915.79|4916.75|4916.75|4916.75|4916.75|4915.79|4915.79|0
1607518480000|2020-12-09 12:54:40|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|0
1607518490000|2020-12-09 12:54:50|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|0
1607518500000|2020-12-09 12:55:00|4917.63|4917.63|4917.87|4917.87|4917.87|4917.87|4917.63|4917.63|0
1607518510000|2020-12-09 12:55:10|4917.7|4917.7|4917.24|4917.24|4917.7|4917.7|4917.24|4917.24|0
1607518560000|2020-12-09 12:56:00|4917.38|4917.38|4917.38|4917.38|4917.38|4917.38|4917.38|4917.38|0
1607518580000|2020-12-09 12:56:20|4917.55|4917.55|4917.55|4917.55|4917.55|4917.55|4917.55|4917.55|0
1607518590000|2020-12-09 12:56:30|4916.86|4916.86|4917.55|4917.55|4917.55|4917.55|4916.86|4916.86|0
1607518650000|2020-12-09 12:57:30|4917.78|4917.78|4917.92|4917.92|4917.92|4917.92|4917.1|4917.1|0
1607518660000|2020-12-09 12:57:40|4918.05|4918.05|4917.78|4917.78|4918.05|4918.05|4917.78|4917.78|0
1607518680000|2020-12-09 12:58:00|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|0
1607518700000|2020-12-09 12:58:20|4916.51|4916.51|4916.51|4916.51|4916.51|4916.51|4916.51|4916.51|0
1607518740000|2020-12-09 12:59:00|4916.28|4916.28|4916.28|4916.28|4916.28|4916.28|4916.28|4916.28|0
1607518750000|2020-12-09 12:59:10|4916.81|4916.81|4917.12|4917.12|4917.12|4917.12|4916.81|4916.81|0
1607518760000|2020-12-09 12:59:20|4917.59|4917.59|4918.27|4918.27|4918.27|4918.27|4917.59|4917.59|0
1607518780000|2020-12-09 12:59:40|4917.59|4917.59|4917.82|4917.82|4917.82|4917.82|4917.59|4917.59|0
1607518820000|2020-12-09 13:00:20|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|0
1607518830000|2020-12-09 13:00:30|4918.42|4918.42|4918.42|4918.42|4918.42|4918.42|4918.42|4918.42|0
1607518860000|2020-12-09 13:01:00|4919.79|4919.79|4921.57|4921.57|4921.57|4921.57|4919.79|4919.79|0
1607518880000|2020-12-09 13:01:20|4921.49|4921.49|4921.4|4921.4|4921.49|4921.49|4921.32|4921.32|0
1607518900000|2020-12-09 13:01:40|4920.03|4920.03|4918.09|4918.09|4920.03|4920.03|4918.09|4918.09|0
1607518910000|2020-12-09 13:01:50|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|0
1607518940000|2020-12-09 13:02:20|4917.95|4917.95|4917.95|4917.95|4917.95|4917.95|4917.95|4917.95|0
1607518950000|2020-12-09 13:02:30|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|0
1607518960000|2020-12-09 13:02:40|4918.22|4918.22|4918.22|4918.22|4918.22|4918.22|4918.22|4918.22|0
1607518970000|2020-12-09 13:02:50|4917.53|4917.53|4917.77|4917.77|4917.77|4917.77|4917.53|4917.53|0
1607519000000|2020-12-09 13:03:20|4917.53|4917.53|4917.53|4917.53|4917.53|4917.53|4917.53|4917.53|0
1607519090000|2020-12-09 13:04:50|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|0
1607519100000|2020-12-09 13:05:00|4917.84|4917.84|4917.84|4917.84|4917.84|4917.84|4917.84|4917.84|0
1607519140000|2020-12-09 13:05:40|4917.76|4917.76|4918.56|4918.56|4918.56|4918.56|4917.76|4917.76|0
1607519150000|2020-12-09 13:05:50|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|0
1607519160000|2020-12-09 13:06:00|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|0
1607519170000|2020-12-09 13:06:10|4918.66|4918.66|4918.66|4918.66|4918.66|4918.66|4918.66|4918.66|0
1607519240000|2020-12-09 13:07:20|4918.52|4918.52|4918.52|4918.52|4918.52|4918.52|4918.52|4918.52|0
1607519250000|2020-12-09 13:07:30|4918.09|4918.09|4918.17|4918.17|4918.17|4918.17|4918.09|4918.09|0
1607519260000|2020-12-09 13:07:40|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|0
1607519270000|2020-12-09 13:07:50|4917.4|4917.4|4917.17|4917.17|4917.4|4917.4|4917.17|4917.17|0
1607519290000|2020-12-09 13:08:10|4917.11|4917.11|4917.11|4917.11|4917.11|4917.11|4917.11|4917.11|0
1607519340000|2020-12-09 13:09:00|4917|4917|4917|4917|4917|4917|4916.94|4916.94|0
1607519360000|2020-12-09 13:09:20|4917.11|4917.11|4917.11|4917.11|4917.11|4917.11|4917.11|4917.11|0
1607519390000|2020-12-09 13:09:50|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|0
1607519400000|2020-12-09 13:10:00|4917.72|4917.72|4917.72|4917.72|4917.72|4917.72|4917.72|4917.72|0
1607519410000|2020-12-09 13:10:10|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|4917.8|0
1607519440000|2020-12-09 13:10:40|4917.92|4917.92|4917.92|4917.92|4917.92|4917.92|4917.92|4917.92|0
1607519470000|2020-12-09 13:11:10|4917.69|4917.69|4917.69|4917.69|4917.74|4917.74|4917.69|4917.69|0
1607519490000|2020-12-09 13:11:30|4917.92|4917.92|4917.92|4917.92|4917.92|4917.92|4917.92|4917.92|0
1607519520000|2020-12-09 13:12:00|4917.75|4917.75|4917.75|4917.75|4917.75|4917.75|4917.75|4917.75|0
1607519530000|2020-12-09 13:12:10|4917.62|4917.62|4917.62|4917.62|4917.62|4917.62|4917.62|4917.62|0
1607519550000|2020-12-09 13:12:30|4918.02|4918.02|4918.15|4918.15|4918.15|4918.15|4918.02|4918.02|0
1607519580000|2020-12-09 13:13:00|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|0
1607519600000|2020-12-09 13:13:20|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|0
1607519620000|2020-12-09 13:13:40|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|0
1607519630000|2020-12-09 13:13:50|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|4918.5|0
1607519640000|2020-12-09 13:14:00|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|0
1607519650000|2020-12-09 13:14:10|4917.97|4917.97|4917.86|4917.86|4918.02|4918.02|4917.86|4917.86|0
1607519660000|2020-12-09 13:14:20|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|0
1607519670000|2020-12-09 13:14:30|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|0
1607519690000|2020-12-09 13:14:50|4917.64|4917.64|4917.64|4917.64|4917.64|4917.64|4917.64|4917.64|0
1607519710000|2020-12-09 13:15:10|4917.8|4917.8|4917.94|4917.94|4917.94|4917.94|4917.67|4917.67|0
1607519720000|2020-12-09 13:15:20|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|0
1607519740000|2020-12-09 13:15:40|4918.79|4918.79|4918.92|4918.92|4918.92|4918.92|4918.79|4918.79|0
1607519770000|2020-12-09 13:16:10|4919.27|4919.27|4919.35|4919.35|4919.35|4919.35|4919.27|4919.27|0
1607519780000|2020-12-09 13:16:20|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|0
1607519810000|2020-12-09 13:16:50|4919.81|4919.81|4919.67|4919.67|4919.81|4919.81|4919.67|4919.67|0
1607519830000|2020-12-09 13:17:10|4919.44|4919.44|4919.44|4919.44|4919.44|4919.44|4919.44|4919.44|0
1607519840000|2020-12-09 13:17:20|4919.68|4919.68|4919.33|4919.33|4919.68|4919.68|4919.33|4919.33|0
1607519880000|2020-12-09 13:18:00|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|0
1607519890000|2020-12-09 13:18:10|4919.58|4919.58|4919.51|4919.51|4919.64|4919.64|4919.51|4919.51|0
1607519900000|2020-12-09 13:18:20|4919.64|4919.64|4919.64|4919.64|4919.64|4919.64|4919.64|4919.64|0
1607519910000|2020-12-09 13:18:30|4920.11|4920.11|4920.19|4920.19|4920.19|4920.19|4920.11|4920.11|0
1607519920000|2020-12-09 13:18:40|4920.32|4920.32|4920.46|4920.46|4920.46|4920.46|4920.32|4920.32|0
1607519950000|2020-12-09 13:19:10|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|0
1607519960000|2020-12-09 13:19:20|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|0
1607519990000|2020-12-09 13:19:50|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|0
1607520020000|2020-12-09 13:20:20|4920.91|4920.91|4920.91|4920.91|4920.91|4920.91|4920.91|4920.91|0
1607520030000|2020-12-09 13:20:30|4921.15|4921.15|4921.15|4921.15|4921.15|4921.15|4921.15|4921.15|0
1607520100000|2020-12-09 13:21:40|4921.26|4921.26|4921.26|4921.26|4921.26|4921.26|4921.26|4921.26|0
1607520110000|2020-12-09 13:21:50|4921.1|4921.1|4921.1|4921.1|4921.1|4921.1|4921.1|4921.1|0
1607520130000|2020-12-09 13:22:10|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|0
1607520140000|2020-12-09 13:22:20|4921.48|4921.48|4921.61|4921.61|4921.61|4921.61|4921.48|4921.48|0
1607520160000|2020-12-09 13:22:40|4922.3|4922.3|4922.38|4922.38|4922.38|4922.38|4922.3|4922.3|0
1607520170000|2020-12-09 13:22:50|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|0
1607520180000|2020-12-09 13:23:00|4922.43|4922.43|4923.12|4923.12|4923.12|4923.12|4922.43|4922.43|0
1607520210000|2020-12-09 13:23:30|4922.43|4922.43|4922.43|4922.43|4922.43|4922.43|4922.43|4922.43|0
1607520220000|2020-12-09 13:23:40|4922.52|4922.52|4923.12|4923.12|4923.12|4923.12|4922.43|4922.43|0
1607520270000|2020-12-09 13:24:30|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|0
1607520330000|2020-12-09 13:25:30|4922.78|4922.78|4922.78|4922.78|4922.78|4922.78|4922.78|4922.78|0
1607520350000|2020-12-09 13:25:50|4922.61|4922.61|4923.3|4923.3|4923.3|4923.3|4922.61|4922.61|0
1607520360000|2020-12-09 13:26:00|4923.24|4923.24|4923.24|4923.24|4923.24|4923.24|4923.24|4923.24|0
1607520380000|2020-12-09 13:26:20|4923.16|4923.16|4923.16|4923.16|4923.16|4923.16|4923.16|4923.16|0
1607520400000|2020-12-09 13:26:40|4923.24|4923.24|4924.7|4924.7|4924.7|4924.7|4923.24|4923.24|0
1607520410000|2020-12-09 13:26:50|4924.83|4924.83|4924.97|4924.97|4924.97|4924.97|4924.83|4924.83|0
1607520420000|2020-12-09 13:27:00|4925.65|4925.65|4925.65|4925.65|4925.65|4925.65|4925.65|4925.65|0
1607520430000|2020-12-09 13:27:10|4924.97|4924.97|4924.8|4924.8|4924.97|4924.97|4924.8|4924.8|0
1607520460000|2020-12-09 13:27:40|4924.11|4924.11|4924.11|4924.11|4924.11|4924.11|4924.11|4924.11|0
1607520470000|2020-12-09 13:27:50|4923.95|4923.95|4923.03|4923.03|4923.95|4923.95|4923.03|4923.03|0
1607520480000|2020-12-09 13:28:00|4923.09|4923.09|4923.09|4923.09|4923.09|4923.09|4923.09|4923.09|0
1607520530000|2020-12-09 13:28:50|4922.95|4922.95|4922.42|4922.42|4922.95|4922.95|4922.42|4922.42|0
1607520540000|2020-12-09 13:29:00|4922.48|4922.48|4922.31|4922.31|4922.48|4922.48|4922.31|4922.31|0
1607520590000|2020-12-09 13:29:50|4922.54|4922.54|4922.6|4922.6|4922.6|4922.6|4922.54|4922.54|0
1607520650000|2020-12-09 13:30:50|4922.51|4922.51|4922.51|4922.51|4922.51|4922.51|4922.51|4922.51|0
1607520660000|2020-12-09 13:31:00|4922.57|4922.57|4923.26|4923.26|4923.26|4923.26|4922.57|4922.57|0
1607520680000|2020-12-09 13:31:20|4923.95|4923.95|4924.63|4924.63|4924.63|4924.63|4923.95|4923.95|0
1607520690000|2020-12-09 13:31:30|4925.32|4925.32|4924.63|4924.63|4925.32|4925.32|4924.63|4924.63|0
1607520700000|2020-12-09 13:31:40|4924.88|4924.88|4924.72|4924.72|4924.88|4924.88|4924.72|4924.72|0
1607520720000|2020-12-09 13:32:00|4924.66|4924.66|4924.66|4924.66|4924.66|4924.66|4924.66|4924.66|0
1607520730000|2020-12-09 13:32:10|4924.72|4924.72|4924.72|4924.72|4924.72|4924.72|4924.72|4924.72|0
1607520740000|2020-12-09 13:32:20|4924.85|4924.85|4924.85|4924.85|4924.85|4924.85|4924.85|4924.85|0
1607520770000|2020-12-09 13:32:50|4924.74|4924.74|4924.74|4924.74|4924.74|4924.74|4924.74|4924.74|0
1607520780000|2020-12-09 13:33:00|4924.82|4924.82|4924.74|4924.74|4924.82|4924.82|4924.74|4924.74|0
1607520790000|2020-12-09 13:33:10|4924.05|4924.05|4923.88|4923.88|4924.05|4924.05|4923.88|4923.88|0
1607520800000|2020-12-09 13:33:20|4924.73|4924.73|4924.73|4924.73|4924.73|4924.73|4924.73|4924.73|0
1607520850000|2020-12-09 13:34:10|4924.86|4924.86|4924.86|4924.86|4924.86|4924.86|4924.86|4924.86|0
1607520870000|2020-12-09 13:34:30|4925.03|4925.03|4924.8|4924.8|4925.03|4925.03|4924.8|4924.8|0
1607520880000|2020-12-09 13:34:40|4925.49|4925.49|4925.49|4925.49|4925.49|4925.49|4925.49|4925.49|0
1607520890000|2020-12-09 13:34:50|4926|4926|4926.69|4926.69|4926.69|4926.69|4926|4926|0
1607520900000|2020-12-09 13:35:00|4927.38|4927.38|4927.38|4927.38|4927.38|4927.38|4927.38|4927.38|0
1607520940000|2020-12-09 13:35:40|4927.61|4927.61|4927.61|4927.61|4928.3|4928.3|4927.61|4927.61|0
1607520960000|2020-12-09 13:36:00|4927.86|4927.86|4927.86|4927.86|4928.03|4928.03|4927.86|4927.86|0
1607520970000|2020-12-09 13:36:10|4927.8|4927.8|4927.74|4927.74|4927.8|4927.8|4927.74|4927.74|0
1607520980000|2020-12-09 13:36:20|4927.8|4927.8|4927.74|4927.74|4927.8|4927.8|4927.74|4927.74|0
1607520990000|2020-12-09 13:36:30|4928.43|4928.43|4928.43|4928.43|4928.43|4928.43|4928.43|4928.43|0
1607521000000|2020-12-09 13:36:40|4928.51|4928.51|4928.51|4928.51|4928.51|4928.51|4928.51|4928.51|0
1607521010000|2020-12-09 13:36:50|4928.46|4928.46|4928.46|4928.46|4928.46|4928.46|4928.46|4928.46|0
1607521050000|2020-12-09 13:37:30|4929.14|4929.14|4929.14|4929.14|4929.14|4929.14|4929.14|4929.14|0
1607521060000|2020-12-09 13:37:40|4929.83|4929.83|4929.95|4929.95|4929.95|4929.95|4929.83|4929.83|0
1607521080000|2020-12-09 13:38:00|4929.83|4929.83|4929.83|4929.83|4929.83|4929.83|4929.83|4929.83|0
1607521090000|2020-12-09 13:38:10|4929.95|4929.95|4929.98|4929.98|4930.09|4930.09|4929.92|4929.92|0
1607521100000|2020-12-09 13:38:20|4929.92|4929.92|4929.92|4929.92|4929.92|4929.92|4929.92|4929.92|0
1607521140000|2020-12-09 13:39:00|4929.23|4929.23|4930.17|4930.17|4930.17|4930.17|4929.23|4929.23|0
1607521150000|2020-12-09 13:39:10|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|0
1607521220000|2020-12-09 13:40:20|4929.8|4929.8|4929.8|4929.8|4929.8|4929.8|4929.8|4929.8|0
1607521240000|2020-12-09 13:40:40|4929.11|4929.11|4928.43|4928.43|4929.11|4929.11|4928.43|4928.43|0
1607521250000|2020-12-09 13:40:50|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|4928.29|0
1607521270000|2020-12-09 13:41:10|4928.53|4928.53|4928.58|4928.58|4928.58|4928.58|4928.53|4928.53|0
1607521280000|2020-12-09 13:41:20|4928.5|4928.5|4928.58|4928.58|4928.58|4928.58|4928.5|4928.5|0
1607521300000|2020-12-09 13:41:40|4928.5|4928.5|4928.5|4928.5|4928.5|4928.5|4928.5|4928.5|0
1607521320000|2020-12-09 13:42:00|4928.73|4928.73|4928.73|4928.73|4928.73|4928.73|4928.73|4928.73|0
1607521350000|2020-12-09 13:42:30|4930.11|4930.11|4930.11|4930.11|4930.11|4930.11|4930.11|4930.11|0
1607521360000|2020-12-09 13:42:40|4929.42|4929.42|4929.59|4929.59|4929.59|4929.59|4929.42|4929.42|0
1607521380000|2020-12-09 13:43:00|4929.13|4929.13|4928.44|4928.44|4929.13|4929.13|4928.44|4928.44|0
1607521390000|2020-12-09 13:43:10|4928.31|4928.31|4928.28|4928.28|4928.31|4928.31|4927.54|4927.54|0
1607521400000|2020-12-09 13:43:20|4928.05|4928.05|4928.73|4928.73|4928.73|4928.73|4928.05|4928.05|0
1607521410000|2020-12-09 13:43:30|4928.97|4928.97|4929.2|4929.2|4929.2|4929.2|4928.97|4928.97|0
1607521420000|2020-12-09 13:43:40|4929.43|4929.43|4929.43|4929.43|4929.43|4929.43|4929.43|4929.43|0
1607521430000|2020-12-09 13:43:50|4930.29|4930.29|4930.29|4930.29|4930.29|4930.29|4930.29|4930.29|0
1607521440000|2020-12-09 13:44:00|4930.06|4930.06|4929.93|4929.93|4930.06|4930.06|4929.93|4929.93|0
1607521470000|2020-12-09 13:44:30|4929.79|4929.79|4929.79|4929.79|4929.79|4929.79|4929.79|4929.79|0
1607521510000|2020-12-09 13:45:10|4929.11|4929.11|4929.11|4929.11|4929.11|4929.11|4929.11|4929.11|0
1607521520000|2020-12-09 13:45:20|4928.42|4928.42|4929.11|4929.11|4929.11|4929.11|4928.42|4928.42|0
1607521550000|2020-12-09 13:45:50|4929.39|4929.39|4929.39|4929.39|4929.39|4929.39|4929.39|4929.39|0
1607521570000|2020-12-09 13:46:10|4930.08|4930.08|4930.08|4930.08|4930.08|4930.08|4930.08|4930.08|0
1607521610000|2020-12-09 13:46:50|4929.95|4929.95|4929.95|4929.95|4929.95|4929.95|4929.95|4929.95|0
1607521640000|2020-12-09 13:47:20|4929.26|4929.26|4929.26|4929.26|4929.26|4929.26|4929.26|4929.26|0
1607521650000|2020-12-09 13:47:30|4929.43|4929.43|4929.32|4929.32|4929.43|4929.43|4929.26|4929.26|0
1607521660000|2020-12-09 13:47:40|4929.49|4929.49|4929.49|4929.49|4929.49|4929.49|4929.49|4929.49|0
1607521670000|2020-12-09 13:47:50|4929.37|4929.37|4929.2|4929.2|4929.37|4929.37|4929.2|4929.2|0
1607521680000|2020-12-09 13:48:00|4928.51|4928.51|4928.35|4928.35|4928.51|4928.51|4928.35|4928.35|0
1607521690000|2020-12-09 13:48:10|4928.46|4928.46|4928.46|4928.46|4928.46|4928.46|4928.46|4928.46|0
1607521700000|2020-12-09 13:48:20|4928.38|4928.38|4928.38|4928.38|4928.38|4928.38|4928.38|4928.38|0
1607521710000|2020-12-09 13:48:30|4927.69|4927.69|4927.74|4927.74|4927.86|4927.86|4927.69|4927.69|0
1607521720000|2020-12-09 13:48:40|4927.83|4927.83|4927.83|4927.83|4927.83|4927.83|4927.83|4927.83|0
1607521760000|2020-12-09 13:49:20|4927.74|4927.74|4927.74|4927.74|4927.74|4927.74|4927.74|4927.74|0
1607521790000|2020-12-09 13:49:50|4927.69|4927.69|4927.69|4927.69|4927.69|4927.69|4927.69|4927.69|0
1607521800000|2020-12-09 13:50:00|4925.62|4925.62|4925.53|4925.53|4925.62|4925.62|4925.45|4925.45|0
1607521820000|2020-12-09 13:50:20|4925.67|4925.67|4925.67|4925.67|4925.67|4925.67|4925.67|4925.67|0
1607521850000|2020-12-09 13:50:50|4925.73|4925.73|4925.73|4925.73|4925.73|4925.73|4925.73|4925.73|0
1607521860000|2020-12-09 13:51:00|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|0
1607521880000|2020-12-09 13:51:20|4925.42|4925.42|4924.27|4924.27|4925.42|4925.42|4924.27|4924.27|0
1607521920000|2020-12-09 13:52:00|4924|4924|4924|4924|4924|4924|4924|4924|0
1607521950000|2020-12-09 13:52:30|4923.31|4923.31|4923.31|4923.31|4923.31|4923.31|4923.31|4923.31|0
1607521990000|2020-12-09 13:53:10|4923.37|4923.37|4923.43|4923.43|4923.43|4923.43|4923.37|4923.37|0
1607522030000|2020-12-09 13:53:50|4923.59|4923.59|4923.43|4923.43|4923.59|4923.59|4923.43|4923.43|0
1607522050000|2020-12-09 13:54:10|4923.34|4923.34|4923.34|4923.34|4923.34|4923.34|4923.26|4923.26|0
1607522060000|2020-12-09 13:54:20|4923.23|4923.23|4923.23|4923.23|4923.23|4923.23|4923.23|4923.23|0
1607522070000|2020-12-09 13:54:30|4922.9|4922.9|4921.54|4921.54|4922.9|4922.9|4921.54|4921.54|0
1607522090000|2020-12-09 13:54:50|4920.85|4920.85|4920.16|4920.16|4920.85|4920.85|4920.16|4920.16|0
1607522150000|2020-12-09 13:55:50|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|0
1607522170000|2020-12-09 13:56:10|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|0
1607522180000|2020-12-09 13:56:20|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|4920.11|0
1607522200000|2020-12-09 13:56:40|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|0
1607522220000|2020-12-09 13:57:00|4920.27|4920.27|4920.27|4920.27|4920.27|4920.27|4920.27|4920.27|0
1607522270000|2020-12-09 13:57:50|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|0
1607522280000|2020-12-09 13:58:00|4920.39|4920.39|4920.39|4920.39|4920.39|4920.39|4920.39|4920.39|0
1607522290000|2020-12-09 13:58:10|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|0
1607522310000|2020-12-09 13:58:30|4920.56|4920.56|4920.9|4920.9|4920.9|4920.9|4920.56|4920.56|0
1607522340000|2020-12-09 13:59:00|4920.22|4920.22|4919.53|4919.53|4920.22|4920.22|4919.53|4919.53|0
1607522380000|2020-12-09 13:59:40|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|4919.41|0
1607522390000|2020-12-09 13:59:50|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|0
1607522400000|2020-12-09 14:00:00|4919.97|4919.97|4919.97|4919.97|4919.97|4919.97|4919.97|4919.97|0
1607522430000|2020-12-09 14:00:30|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|0
1607522440000|2020-12-09 14:00:40|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|0
1607522450000|2020-12-09 14:00:50|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|0
1607522490000|2020-12-09 14:01:30|4919.22|4919.22|4919.36|4919.36|4919.36|4919.36|4919.22|4919.22|0
1607522510000|2020-12-09 14:01:50|4920.16|4920.16|4919.47|4919.47|4920.16|4920.16|4919.47|4919.47|0
1607522520000|2020-12-09 14:02:00|4919.71|4919.71|4919.71|4919.71|4919.71|4919.71|4919.71|4919.71|0
1607522560000|2020-12-09 14:02:40|4919.65|4919.65|4919.41|4919.41|4919.65|4919.65|4919.41|4919.41|0
1607522570000|2020-12-09 14:02:50|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|0
1607522580000|2020-12-09 14:03:00|4920.35|4920.35|4920.27|4920.27|4920.35|4920.35|4920.27|4920.27|0
1607522600000|2020-12-09 14:03:20|4920.95|4920.95|4920.95|4920.95|4920.95|4920.95|4920.95|4920.95|0
1607522630000|2020-12-09 14:03:50|4920.84|4920.84|4920.78|4920.78|4920.84|4920.84|4920.78|4920.78|0
1607522640000|2020-12-09 14:04:00|4920.87|4920.87|4920.87|4920.87|4920.87|4920.87|4920.87|4920.87|0
1607522660000|2020-12-09 14:04:20|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|0
1607522670000|2020-12-09 14:04:30|4921.61|4921.61|4921.88|4921.88|4921.88|4921.88|4921.61|4921.61|0
1607522680000|2020-12-09 14:04:40|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|4921.82|0
1607522700000|2020-12-09 14:05:00|4922.05|4922.05|4922.05|4922.05|4922.05|4922.05|4922.05|4922.05|0
1607522730000|2020-12-09 14:05:30|4922.23|4922.23|4921.65|4921.65|4922.34|4922.34|4921.65|4921.65|0
1607522740000|2020-12-09 14:05:40|4921.89|4921.89|4922.15|4922.15|4922.15|4922.15|4921.89|4921.89|0
1607522750000|2020-12-09 14:05:50|4922.02|4922.02|4921.79|4921.79|4922.02|4922.02|4921.79|4921.79|0
1607522760000|2020-12-09 14:06:00|4921.73|4921.73|4922.06|4922.06|4922.06|4922.06|4921.73|4921.73|0
1607522770000|2020-12-09 14:06:10|4921.89|4921.89|4921.89|4921.89|4921.89|4921.89|4921.2|4921.2|0
1607522820000|2020-12-09 14:07:00|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|0
1607522830000|2020-12-09 14:07:10|4921.81|4921.81|4921.48|4921.48|4921.81|4921.81|4921.48|4921.48|0
1607522850000|2020-12-09 14:07:30|4921.64|4921.64|4921.64|4921.64|4921.64|4921.64|4921.64|4921.64|0
1607522870000|2020-12-09 14:07:50|4921.78|4921.78|4921.78|4921.78|4921.78|4921.78|4921.78|4921.78|0
1607522900000|2020-12-09 14:08:20|4921.26|4921.26|4920.89|4920.89|4921.26|4921.26|4920.89|4920.89|0
1607522920000|2020-12-09 14:08:40|4920.73|4920.73|4920.84|4920.84|4920.84|4920.84|4920.73|4920.73|0
1607522930000|2020-12-09 14:08:50|4920.76|4920.76|4920.82|4920.82|4920.82|4920.82|4920.76|4920.76|0
1607522970000|2020-12-09 14:09:30|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|0
1607523000000|2020-12-09 14:10:00|4920.05|4920.05|4919.92|4919.92|4920.05|4920.05|4919.92|4919.92|0
1607523010000|2020-12-09 14:10:10|4919.23|4919.23|4919.23|4919.23|4919.23|4919.23|4919.23|4919.23|0
1607523020000|2020-12-09 14:10:20|4919.34|4919.34|4919.34|4919.34|4919.34|4919.34|4919.34|4919.34|0
1607523070000|2020-12-09 14:11:10|4919.42|4919.42|4919.34|4919.34|4919.42|4919.42|4919.34|4919.34|0
1607523080000|2020-12-09 14:11:20|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|0
1607523120000|2020-12-09 14:12:00|4919.07|4919.07|4919.07|4919.07|4919.13|4919.13|4919.07|4919.07|0
1607523180000|2020-12-09 14:13:00|4917.7|4917.7|4918.39|4918.39|4918.39|4918.39|4917.7|4917.7|0
1607523230000|2020-12-09 14:13:50|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|0
1607523270000|2020-12-09 14:14:30|4919.63|4919.63|4919.63|4919.63|4919.63|4919.63|4919.63|4919.63|0
1607523280000|2020-12-09 14:14:40|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|0
1607523290000|2020-12-09 14:14:50|4920.43|4920.43|4919.74|4919.74|4920.43|4920.43|4919.74|4919.74|0
1607523310000|2020-12-09 14:15:10|4919.69|4919.69|4918.71|4918.71|4919.8|4919.8|4918.71|4918.71|0
1607523320000|2020-12-09 14:15:20|4918.98|4918.98|4918.98|4918.98|4918.98|4918.98|4918.98|4918.98|0
1607523340000|2020-12-09 14:15:40|4918.92|4918.92|4918.98|4918.98|4918.98|4918.98|4918.92|4918.92|0
1607523350000|2020-12-09 14:15:50|4919.04|4919.04|4918.95|4918.95|4919.04|4919.04|4918.95|4918.95|0
1607523360000|2020-12-09 14:16:00|4918.27|4918.27|4918.13|4918.13|4918.27|4918.27|4918.13|4918.13|0
1607523390000|2020-12-09 14:16:30|4918.3|4918.3|4918.44|4918.44|4918.44|4918.44|4918.3|4918.3|0
1607523450000|2020-12-09 14:17:30|4918.61|4918.61|4917.46|4917.46|4918.61|4918.61|4917.46|4917.46|0
1607523460000|2020-12-09 14:17:40|4916.5|4916.5|4917.19|4917.19|4917.19|4917.19|4916.5|4916.5|0
1607523470000|2020-12-09 14:17:50|4917.11|4917.11|4917.13|4917.13|4917.13|4917.13|4917.05|4917.05|0
1607523480000|2020-12-09 14:18:00|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|0
1607523510000|2020-12-09 14:18:30|4916.5|4916.5|4916.5|4916.5|4916.5|4916.5|4916.5|4916.5|0
1607523550000|2020-12-09 14:19:10|4916.56|4916.56|4916.61|4916.61|4916.61|4916.61|4916.56|4916.56|0
1607523560000|2020-12-09 14:19:20|4915.93|4915.93|4915.93|4915.93|4915.93|4915.93|4915.93|4915.93|0
1607523580000|2020-12-09 14:19:40|4916.67|4916.67|4916.51|4916.51|4916.67|4916.67|4916.51|4916.51|0
1607523590000|2020-12-09 14:19:50|4916.42|4916.42|4916.34|4916.34|4916.42|4916.42|4916.34|4916.34|0
1607523610000|2020-12-09 14:20:10|4916.11|4916.11|4915.58|4915.58|4916.11|4916.11|4915.58|4915.58|0
1607523680000|2020-12-09 14:21:20|4915.75|4915.75|4915.75|4915.75|4915.75|4915.75|4915.75|4915.75|0
1607523690000|2020-12-09 14:21:30|4916.44|4916.44|4916.17|4916.17|4916.44|4916.44|4916.17|4916.17|0
1607523730000|2020-12-09 14:22:10|4916.25|4916.25|4916.09|4916.09|4916.25|4916.25|4916.09|4916.09|0
1607523740000|2020-12-09 14:22:20|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|0
1607523770000|2020-12-09 14:22:50|4915.59|4915.59|4914.89|4914.89|4915.59|4915.59|4914.89|4914.89|0
1607523790000|2020-12-09 14:23:10|4915|4915|4915|4915|4915|4915|4915|4915|0
1607523830000|2020-12-09 14:23:50|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|0
1607523870000|2020-12-09 14:24:30|4914.9|4914.9|4915.06|4915.06|4915.06|4915.06|4914.9|4914.9|0
1607523890000|2020-12-09 14:24:50|4915|4915|4915|4915|4915|4915|4915|4915|0
1607523910000|2020-12-09 14:25:10|4915.24|4915.24|4915.37|4915.37|4915.37|4915.37|4915.24|4915.24|0
1607523950000|2020-12-09 14:25:50|4915.5|4915.5|4915.56|4915.56|4915.56|4915.56|4915.5|4915.5|0
1607523960000|2020-12-09 14:26:00|4915.64|4915.64|4915.64|4915.64|4915.64|4915.64|4915.64|4915.64|0
1607523970000|2020-12-09 14:26:10|4915.91|4915.91|4915.62|4915.62|4915.91|4915.91|4915.22|4915.22|0
1607523990000|2020-12-09 14:26:30|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|0
1607524000000|2020-12-09 14:26:40|4916.39|4916.39|4916.39|4916.39|4916.39|4916.39|4916.39|4916.39|0
1607524020000|2020-12-09 14:27:00|4916.63|4916.63|4916.63|4916.63|4916.63|4916.63|4916.63|4916.63|0
1607524040000|2020-12-09 14:27:20|4916.71|4916.71|4916.99|4916.99|4916.99|4916.99|4916.71|4916.71|0
1607524050000|2020-12-09 14:27:30|4917.22|4917.22|4917.14|4917.14|4917.22|4917.22|4917.14|4917.14|0
1607524070000|2020-12-09 14:27:50|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|0
1607524080000|2020-12-09 14:28:00|4917.77|4917.77|4917.81|4917.81|4917.92|4917.92|4917.69|4917.69|0
1607524090000|2020-12-09 14:28:10|4917.89|4917.89|4917.83|4917.83|4917.89|4917.89|4917.83|4917.83|0
1607524110000|2020-12-09 14:28:30|4917.75|4917.75|4917.75|4917.75|4917.75|4917.75|4917.75|4917.75|0
1607524130000|2020-12-09 14:28:50|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|4917.83|0
1607524140000|2020-12-09 14:29:00|4917.6|4917.6|4917.71|4917.71|4917.71|4917.71|4917.6|4917.6|0
1607524150000|2020-12-09 14:29:10|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|0
1607524160000|2020-12-09 14:29:20|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|0
1607524190000|2020-12-09 14:29:50|4917.94|4917.94|4918.63|4918.63|4918.63|4918.63|4917.94|4917.94|0
1607524200000|2020-12-09 14:30:00|4918.57|4918.57|4918.92|4918.92|4918.92|4918.92|4918|4918|0
1607524230000|2020-12-09 14:30:30|4918.79|4918.79|4918.63|4918.63|4919.87|4919.87|4918.5|4918.5|0
1607524240000|2020-12-09 14:30:40|4918.8|4918.8|4920.3|4920.3|4920.3|4920.3|4918.8|4918.8|0
1607524250000|2020-12-09 14:30:50|4920.22|4920.22|4920.14|4920.14|4920.22|4920.22|4920.14|4920.14|0
1607524260000|2020-12-09 14:31:00|4920.83|4920.83|4923.2|4923.2|4923.2|4923.2|4920.83|4920.83|0
1607524270000|2020-12-09 14:31:10|4923.88|4923.88|4924.23|4924.23|4924.23|4924.23|4923.88|4923.88|0
1607524280000|2020-12-09 14:31:20|4923.54|4923.54|4922.72|4922.72|4923.71|4923.71|4922.72|4922.72|0
1607524300000|2020-12-09 14:31:40|4922.59|4922.59|4922.41|4922.41|4922.59|4922.59|4922.36|4922.36|0
1607524310000|2020-12-09 14:31:50|4921.73|4921.73|4921.04|4921.04|4921.73|4921.73|4921.04|4921.04|0
1607524320000|2020-12-09 14:32:00|4920.92|4920.92|4920.66|4920.66|4920.92|4920.92|4920.66|4920.66|0
1607524340000|2020-12-09 14:32:20|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|0
1607524360000|2020-12-09 14:32:40|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|0
1607524370000|2020-12-09 14:32:50|4919.83|4919.83|4920.89|4920.89|4920.89|4920.89|4919.72|4919.72|0
1607524380000|2020-12-09 14:33:00|4921.57|4921.57|4922.32|4922.32|4922.32|4922.32|4921.57|4921.57|0
1607524390000|2020-12-09 14:33:10|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|0
1607524400000|2020-12-09 14:33:20|4922.73|4922.73|4922.86|4922.86|4922.86|4922.86|4922.73|4922.73|0
1607524410000|2020-12-09 14:33:30|4922.99|4922.99|4923.35|4923.35|4923.35|4923.35|4922.99|4922.99|0
1607524420000|2020-12-09 14:33:40|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|0
1607524440000|2020-12-09 14:34:00|4922.6|4922.6|4923.02|4923.02|4923.29|4923.29|4922.6|4922.6|0
1607524450000|2020-12-09 14:34:10|4922.94|4922.94|4923.29|4923.29|4923.29|4923.29|4922.61|4922.61|0
1607524480000|2020-12-09 14:34:40|4923.98|4923.98|4923.98|4923.98|4923.98|4923.98|4923.87|4923.87|0
1607524490000|2020-12-09 14:34:50|4924.67|4924.67|4925.75|4925.75|4925.75|4925.75|4924.67|4924.67|0
1607524500000|2020-12-09 14:35:00|4926|4926|4929.61|4929.61|4929.61|4929.61|4926|4926|0
1607524510000|2020-12-09 14:35:10|4930.3|4930.3|4930.84|4930.84|4930.84|4930.84|4930.3|4930.3|0
1607524520000|2020-12-09 14:35:20|4931.52|4931.52|4931.52|4931.52|4931.52|4931.52|4931.52|4931.52|0
1607524530000|2020-12-09 14:35:30|4931.76|4931.76|4931.76|4931.76|4931.76|4931.76|4931.76|4931.76|0
1607524540000|2020-12-09 14:35:40|4931.07|4931.07|4930.38|4930.38|4931.07|4931.07|4929.7|4929.7|0
1607524550000|2020-12-09 14:35:50|4929.7|4929.7|4930.02|4930.02|4930.02|4930.02|4929.7|4929.7|0
1607524560000|2020-12-09 14:36:00|4929.89|4929.89|4929.91|4929.91|4930.02|4930.02|4929.89|4929.89|0
1607524570000|2020-12-09 14:36:10|4930.6|4930.6|4930.71|4930.71|4930.71|4930.71|4930.6|4930.6|0
1607524580000|2020-12-09 14:36:20|4931.4|4931.4|4931.63|4931.63|4931.63|4931.63|4931.4|4931.4|0
1607524590000|2020-12-09 14:36:30|4930.26|4930.26|4930.26|4930.26|4930.26|4930.26|4930.26|4930.26|0
1607524600000|2020-12-09 14:36:40|4930.34|4930.34|4929.65|4929.65|4930.34|4930.34|4929.65|4929.65|0
1607524610000|2020-12-09 14:36:50|4929.6|4929.6|4929.46|4929.46|4929.6|4929.6|4929.46|4929.46|0
1607524620000|2020-12-09 14:37:00|4929.6|4929.6|4929.6|4929.6|4929.6|4929.6|4929.6|4929.6|0
1607524630000|2020-12-09 14:37:10|4927.53|4927.53|4927.53|4927.53|4927.53|4927.53|4927.53|4927.53|0
1607524640000|2020-12-09 14:37:20|4927.3|4927.3|4927.99|4927.99|4927.99|4927.99|4927.3|4927.3|0
1607524660000|2020-12-09 14:37:40|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|4927.85|0
1607524700000|2020-12-09 14:38:20|4927.8|4927.8|4927.74|4927.74|4927.8|4927.8|4927.74|4927.74|0
1607524710000|2020-12-09 14:38:30|4927.8|4927.8|4927.85|4927.85|4927.85|4927.85|4927.8|4927.8|0
1607524740000|2020-12-09 14:39:00|4927.54|4927.54|4927.22|4927.22|4927.54|4927.54|4927.22|4927.22|0
1607524750000|2020-12-09 14:39:10|4927.16|4927.16|4927.18|4927.18|4927.18|4927.18|4927.05|4927.05|0
1607524770000|2020-12-09 14:39:30|4927.24|4927.24|4927.18|4927.18|4927.24|4927.24|4927.18|4927.18|0
1607524780000|2020-12-09 14:39:40|4927.12|4927.12|4927.35|4927.35|4927.37|4927.37|4927.12|4927.12|0
1607524790000|2020-12-09 14:39:50|4927.29|4927.29|4927.21|4927.21|4927.29|4927.29|4927.21|4927.21|0
1607524800000|2020-12-09 14:40:00|4927.07|4927.07|4927.07|4927.07|4927.07|4927.07|4927.07|4927.07|0
1607524820000|2020-12-09 14:40:20|4927.02|4927.02|4927.19|4927.19|4927.19|4927.19|4927.02|4927.02|0
1607524830000|2020-12-09 14:40:30|4927.88|4927.88|4925.57|4925.57|4927.88|4927.88|4925.57|4925.57|0
1607524840000|2020-12-09 14:40:40|4924.64|4924.64|4924.24|4924.24|4924.64|4924.64|4924.24|4924.24|0
1607524850000|2020-12-09 14:40:50|4923.56|4923.56|4923.56|4923.56|4923.56|4923.56|4923.56|4923.56|0
1607524860000|2020-12-09 14:41:00|4923.67|4923.67|4921.39|4921.39|4923.67|4923.67|4921.39|4921.39|0
1607524870000|2020-12-09 14:41:10|4921.33|4921.33|4921.1|4921.1|4921.41|4921.41|4921.1|4921.1|0
1607524880000|2020-12-09 14:41:20|4921.78|4921.78|4920.49|4920.49|4921.84|4921.84|4919.64|4919.64|0
1607524890000|2020-12-09 14:41:30|4920.02|4920.02|4920.02|4920.02|4920.02|4920.02|4920.02|4920.02|0
1607524910000|2020-12-09 14:41:50|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|4918.64|0
1607524920000|2020-12-09 14:42:00|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|0
1607524930000|2020-12-09 14:42:10|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|0
1607524980000|2020-12-09 14:43:00|4919.22|4919.22|4919.22|4919.22|4919.22|4919.22|4919.22|4919.22|0
1607524990000|2020-12-09 14:43:10|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|4917.16|4917.16|0
1607525000000|2020-12-09 14:43:20|4918.4|4918.4|4917.77|4917.77|4918.4|4918.4|4917.71|4917.71|0
1607525010000|2020-12-09 14:43:30|4917.08|4917.08|4917.08|4917.08|4917.08|4917.08|4917.08|4917.08|0
1607525030000|2020-12-09 14:43:50|4916.77|4916.77|4916.6|4916.6|4916.77|4916.77|4916.6|4916.6|0
1607525040000|2020-12-09 14:44:00|4916.47|4916.47|4917.16|4917.16|4917.16|4917.16|4916.47|4916.47|0
1607525050000|2020-12-09 14:44:10|4917.32|4917.32|4917.4|4917.4|4917.4|4917.4|4917.32|4917.32|0
1607525060000|2020-12-09 14:44:20|4917.32|4917.32|4918.01|4918.01|4918.01|4918.01|4917.32|4917.32|0
1607525070000|2020-12-09 14:44:30|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|0
1607525080000|2020-12-09 14:44:40|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|4918.93|0
1607525090000|2020-12-09 14:44:50|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|0
1607525100000|2020-12-09 14:45:00|4919.68|4919.68|4919.5|4919.5|4919.68|4919.68|4919.5|4919.5|0
1607525110000|2020-12-09 14:45:10|4918.82|4918.82|4918.55|4918.55|4918.82|4918.82|4918.55|4918.55|0
1607525120000|2020-12-09 14:45:20|4918.49|4918.49|4918.61|4918.61|4918.61|4918.61|4918.49|4918.49|0
1607525130000|2020-12-09 14:45:30|4918.38|4918.38|4918.66|4918.66|4918.72|4918.72|4918.38|4918.38|0
1607525170000|2020-12-09 14:46:10|4919.35|4919.35|4921.54|4921.54|4921.54|4921.54|4919.35|4919.35|0
1607525190000|2020-12-09 14:46:30|4920.85|4920.85|4920.85|4920.85|4920.85|4920.85|4920.85|4920.85|0
1607525200000|2020-12-09 14:46:40|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|0
1607525210000|2020-12-09 14:46:50|4920.97|4920.97|4920.92|4920.92|4920.97|4920.97|4920.92|4920.92|0
1607525220000|2020-12-09 14:47:00|4921.03|4921.03|4921.03|4921.03|4921.03|4921.03|4921.03|4921.03|0
1607525230000|2020-12-09 14:47:10|4921.2|4921.2|4921.25|4921.25|4921.25|4921.25|4921.2|4921.2|0
1607525260000|2020-12-09 14:47:40|4921.31|4921.31|4922.05|4922.05|4922.05|4922.05|4921.31|4921.31|0
1607525270000|2020-12-09 14:47:50|4922.32|4922.32|4922.32|4922.32|4922.32|4922.32|4922.32|4922.32|0
1607525280000|2020-12-09 14:48:00|4922.19|4922.19|4922.19|4922.19|4922.19|4922.19|4922.19|4922.19|0
1607525290000|2020-12-09 14:48:10|4921.96|4921.96|4921.72|4921.72|4921.96|4921.96|4921.72|4921.72|0
1607525300000|2020-12-09 14:48:20|4921.66|4921.66|4921.49|4921.49|4921.66|4921.66|4921.49|4921.49|0
1607525310000|2020-12-09 14:48:30|4922.18|4922.18|4922.18|4922.18|4922.18|4922.18|4922.18|4922.18|0
1607525320000|2020-12-09 14:48:40|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|0
1607525330000|2020-12-09 14:48:50|4922.18|4922.18|4921.49|4921.49|4922.18|4922.18|4921.49|4921.49|0
1607525350000|2020-12-09 14:49:10|4921.32|4921.32|4921.32|4921.32|4921.32|4921.32|4921.32|4921.32|0
1607525360000|2020-12-09 14:49:20|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|4920.63|0
1607525380000|2020-12-09 14:49:40|4920.72|4920.72|4921.4|4921.4|4921.4|4921.4|4920.72|4920.72|0
1607525390000|2020-12-09 14:49:50|4921.29|4921.29|4921.29|4921.29|4921.29|4921.29|4921.29|4921.29|0
1607525400000|2020-12-09 14:50:00|4921.23|4921.23|4921|4921|4921.23|4921.23|4921|4921|0
1607525410000|2020-12-09 14:50:10|4921.69|4921.69|4921.06|4921.06|4921.69|4921.69|4921.06|4921.06|0
1607525420000|2020-12-09 14:50:20|4921.19|4921.19|4922.57|4922.57|4922.57|4922.57|4921.19|4921.19|0
1607525430000|2020-12-09 14:50:30|4920.51|4920.51|4920.51|4920.51|4920.51|4920.51|4920.51|4920.51|0
1607525440000|2020-12-09 14:50:40|4919.13|4919.13|4919.02|4919.02|4919.13|4919.13|4919.02|4919.02|0
1607525450000|2020-12-09 14:50:50|4919.13|4919.13|4919.25|4919.25|4919.25|4919.25|4919.13|4919.13|0
1607525460000|2020-12-09 14:51:00|4919.08|4919.08|4919.11|4919.11|4919.2|4919.2|4919.08|4919.08|0
1607525470000|2020-12-09 14:51:10|4919.25|4919.25|4917.05|4917.05|4919.25|4919.25|4917.05|4917.05|0
1607525480000|2020-12-09 14:51:20|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|0
1607525510000|2020-12-09 14:51:50|4917.17|4917.17|4917.17|4917.17|4917.17|4917.17|4917.17|4917.17|0
1607525520000|2020-12-09 14:52:00|4918.54|4918.54|4918.35|4918.35|4918.54|4918.54|4918.35|4918.35|0
1607525550000|2020-12-09 14:52:30|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|0
1607525560000|2020-12-09 14:52:40|4918.63|4918.63|4918.79|4918.79|4918.79|4918.79|4918.63|4918.63|0
1607525570000|2020-12-09 14:52:50|4918.66|4918.66|4918.49|4918.49|4918.66|4918.66|4918.49|4918.49|0
1607525580000|2020-12-09 14:53:00|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|0
1607525590000|2020-12-09 14:53:10|4918.81|4918.81|4918.81|4918.81|4918.81|4918.81|4918.81|4918.81|0
1607525600000|2020-12-09 14:53:20|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|4918.7|0
1607525610000|2020-12-09 14:53:30|4918.43|4918.43|4918.62|4918.62|4918.62|4918.62|4918.43|4918.43|0
1607525620000|2020-12-09 14:53:40|4918.49|4918.49|4918.43|4918.43|4918.49|4918.49|4918.43|4918.43|0
1607525630000|2020-12-09 14:53:50|4918.29|4918.29|4918.29|4918.29|4918.29|4918.29|4918.29|4918.29|0
1607525640000|2020-12-09 14:54:00|4918.98|4918.98|4919.12|4919.12|4919.12|4919.12|4918.98|4918.98|0
1607525650000|2020-12-09 14:54:10|4919.8|4919.8|4919.8|4919.8|4919.8|4919.8|4919.8|4919.8|0
1607525670000|2020-12-09 14:54:30|4919.94|4919.94|4920.24|4920.24|4920.24|4920.24|4919.94|4919.94|0
1607525680000|2020-12-09 14:54:40|4920.92|4920.92|4920.24|4920.24|4920.92|4920.92|4920.24|4920.24|0
1607525690000|2020-12-09 14:54:50|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|0
1607525700000|2020-12-09 14:55:00|4920.24|4920.24|4920.37|4920.37|4920.37|4920.37|4920.24|4920.24|0
1607525720000|2020-12-09 14:55:20|4920.24|4920.24|4920.15|4920.15|4920.24|4920.24|4920.15|4920.15|0
1607525740000|2020-12-09 14:55:40|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|0
1607525760000|2020-12-09 14:56:00|4919.52|4919.52|4920.21|4920.21|4920.21|4920.21|4919.52|4919.52|0
1607525770000|2020-12-09 14:56:10|4919.87|4919.87|4919.81|4919.81|4919.87|4919.87|4919.64|4919.64|0
1607525780000|2020-12-09 14:56:20|4919.75|4919.75|4919.01|4919.01|4919.75|4919.75|4919.01|4919.01|0
1607525790000|2020-12-09 14:56:30|4919.24|4919.24|4918.99|4918.99|4919.81|4919.81|4918.99|4918.99|0
1607525800000|2020-12-09 14:56:40|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|0
1607525820000|2020-12-09 14:57:00|4919.31|4919.31|4919.26|4919.26|4919.31|4919.31|4919.26|4919.26|0
1607525850000|2020-12-09 14:57:30|4918.57|4918.57|4918.57|4918.57|4918.57|4918.57|4918.57|4918.57|0
1607525860000|2020-12-09 14:57:40|4919.94|4919.94|4919.26|4919.26|4919.94|4919.94|4919.26|4919.26|0
1607525870000|2020-12-09 14:57:50|4919.94|4919.94|4919.81|4919.81|4919.94|4919.94|4919.81|4919.81|0
1607525880000|2020-12-09 14:58:00|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|4919.58|0
1607525900000|2020-12-09 14:58:20|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|0
1607525910000|2020-12-09 14:58:30|4919.76|4919.76|4919.7|4919.7|4920.45|4920.45|4919.7|4919.7|0
1607525920000|2020-12-09 14:58:40|4919.04|4919.04|4918.65|4918.65|4919.04|4919.04|4918.65|4918.65|0
1607525930000|2020-12-09 14:58:50|4918.6|4918.6|4918.9|4918.9|4918.9|4918.9|4918.37|4918.37|0
1607525940000|2020-12-09 14:59:00|4918.44|4918.44|4919.36|4919.36|4919.81|4919.81|4918.44|4918.44|0
1607525950000|2020-12-09 14:59:10|4917.98|4917.98|4918.67|4918.67|4918.67|4918.67|4917.98|4917.98|0
1607525960000|2020-12-09 14:59:20|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|0
1607525970000|2020-12-09 14:59:30|4918.4|4918.4|4918.4|4918.4|4918.4|4918.4|4918.4|4918.4|0
1607525990000|2020-12-09 14:59:50|4918.13|4918.13|4918.96|4918.96|4918.96|4918.96|4918.13|4918.13|0
1607526000000|2020-12-09 15:00:00|4918.27|4918.27|4917.26|4917.26|4918.27|4918.27|4917.26|4917.26|0
1607526010000|2020-12-09 15:00:10|4917.32|4917.32|4918.42|4918.42|4918.42|4918.42|4917.32|4917.32|0
1607526030000|2020-12-09 15:00:30|4918.53|4918.53|4918.53|4918.53|4918.53|4918.53|4918.53|4918.53|0
1607526050000|2020-12-09 15:00:50|4919.22|4919.22|4919.1|4919.1|4919.22|4919.22|4918.53|4918.53|0
1607526060000|2020-12-09 15:01:00|4918.97|4918.97|4918.55|4918.55|4919.24|4919.24|4918.55|4918.55|0
1607526100000|2020-12-09 15:01:40|4918.66|4918.66|4918.72|4918.72|4918.72|4918.72|4918.66|4918.66|0
1607526120000|2020-12-09 15:02:00|4918.47|4918.47|4918.64|4918.64|4918.64|4918.64|4918.47|4918.47|0
1607526130000|2020-12-09 15:02:10|4917.95|4917.95|4917.18|4917.18|4917.95|4917.95|4917.18|4917.18|0
1607526140000|2020-12-09 15:02:20|4917.87|4917.87|4917.93|4917.93|4917.93|4917.93|4917.87|4917.87|0
1607526150000|2020-12-09 15:02:30|4917.87|4917.87|4917.81|4917.81|4917.87|4917.87|4917.81|4917.81|0
1607526160000|2020-12-09 15:02:40|4917.95|4917.95|4920.71|4920.71|4920.71|4920.71|4917.95|4917.95|0
1607526170000|2020-12-09 15:02:50|4920.94|4920.94|4920.25|4920.25|4920.94|4920.94|4920.25|4920.25|0
1607526190000|2020-12-09 15:03:10|4920.42|4920.42|4920.42|4920.42|4920.42|4920.42|4920.42|4920.42|0
1607526200000|2020-12-09 15:03:20|4921.79|4921.79|4922.62|4922.62|4922.62|4922.62|4921.79|4921.79|0
1607526210000|2020-12-09 15:03:30|4922.48|4922.48|4922.48|4922.48|4922.48|4922.48|4922.48|4922.48|0
1607526220000|2020-12-09 15:03:40|4922.75|4922.75|4922.88|4922.88|4922.88|4922.88|4922.75|4922.75|0
1607526230000|2020-12-09 15:03:50|4922.97|4922.97|4922.8|4922.8|4922.97|4922.97|4922.8|4922.8|0
1607526240000|2020-12-09 15:04:00|4922.67|4922.67|4922.4|4922.4|4922.67|4922.67|4922.4|4922.4|0
1607526250000|2020-12-09 15:04:10|4922.32|4922.32|4921.63|4921.63|4922.32|4922.32|4921.63|4921.63|0
1607526260000|2020-12-09 15:04:20|4921.23|4921.23|4921.23|4921.23|4921.23|4921.23|4921.23|4921.23|0
1607526270000|2020-12-09 15:04:30|4921.4|4921.4|4921.4|4921.4|4921.4|4921.4|4921.4|4921.4|0
1607526280000|2020-12-09 15:04:40|4921.34|4921.34|4921.34|4921.34|4921.34|4921.34|4921.34|4921.34|0
1607526290000|2020-12-09 15:04:50|4921.81|4921.81|4921.81|4921.81|4921.81|4921.81|4921.81|4921.81|0
1607526310000|2020-12-09 15:05:10|4921.56|4921.56|4920.96|4920.96|4921.64|4921.64|4920.96|4920.96|0
1607526320000|2020-12-09 15:05:20|4920.56|4920.56|4920.56|4920.56|4920.56|4920.56|4920.56|4920.56|0
1607526330000|2020-12-09 15:05:30|4920.96|4920.96|4920.79|4920.79|4920.96|4920.96|4920.79|4920.79|0
1607526340000|2020-12-09 15:05:40|4921.48|4921.48|4920.1|4920.1|4921.48|4921.48|4920.1|4920.1|0
1607526380000|2020-12-09 15:06:20|4919.42|4919.42|4919.42|4919.42|4919.42|4919.42|4919.42|4919.42|0
1607526390000|2020-12-09 15:06:30|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|0
1607526400000|2020-12-09 15:06:40|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|0
1607526410000|2020-12-09 15:06:50|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|0
1607526420000|2020-12-09 15:07:00|4919.52|4919.52|4919.52|4919.52|4919.52|4919.52|4919.52|4919.52|0
1607526430000|2020-12-09 15:07:10|4920.21|4920.21|4920.45|4920.45|4920.45|4920.45|4920.21|4920.21|0
1607526450000|2020-12-09 15:07:30|4920.56|4920.56|4918.82|4918.82|4920.56|4920.56|4918.82|4918.82|0
1607526460000|2020-12-09 15:07:40|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|0
1607526470000|2020-12-09 15:07:50|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|0
1607526480000|2020-12-09 15:08:00|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|0
1607526490000|2020-12-09 15:08:10|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|4919.68|0
1607526500000|2020-12-09 15:08:20|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|0
1607526510000|2020-12-09 15:08:30|4920.2|4920.2|4919.51|4919.51|4920.2|4920.2|4919.51|4919.51|0
1607526520000|2020-12-09 15:08:40|4921.57|4921.57|4922.26|4922.26|4922.26|4922.26|4921.57|4921.57|0
1607526530000|2020-12-09 15:08:50|4922.4|4922.4|4922.88|4922.88|4922.88|4922.88|4922.02|4922.02|0
1607526540000|2020-12-09 15:09:00|4922.2|4922.2|4922.2|4922.2|4922.2|4922.2|4922.2|4922.2|0
1607526560000|2020-12-09 15:09:20|4922.25|4922.25|4922.94|4922.94|4922.94|4922.94|4922.25|4922.25|0
1607526570000|2020-12-09 15:09:30|4923.63|4923.63|4923.39|4923.39|4923.63|4923.63|4923.39|4923.39|0
1607526580000|2020-12-09 15:09:40|4922.71|4922.71|4922.71|4922.71|4922.71|4922.71|4922.71|4922.71|0
1607526590000|2020-12-09 15:09:50|4922.02|4922.02|4922.22|4922.22|4922.22|4922.22|4922.02|4922.02|0
1607526600000|2020-12-09 15:10:00|4922.9|4922.9|4921.41|4921.41|4922.9|4922.9|4921.41|4921.41|0
1607526610000|2020-12-09 15:10:10|4921.25|4921.25|4921.94|4921.94|4921.94|4921.94|4921.25|4921.25|0
1607526620000|2020-12-09 15:10:20|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|0
1607526630000|2020-12-09 15:10:30|4921.17|4921.17|4920.35|4920.35|4921.17|4921.17|4920.35|4920.35|0
1607526640000|2020-12-09 15:10:40|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|0
1607526660000|2020-12-09 15:11:00|4920.13|4920.13|4920.38|4920.38|4920.38|4920.38|4920|4920|0
1607526670000|2020-12-09 15:11:10|4920.52|4920.52|4921.89|4921.89|4922.58|4922.58|4920.52|4920.52|0
1607526680000|2020-12-09 15:11:20|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|4922.03|0
1607526710000|2020-12-09 15:11:50|4922.71|4922.71|4922.71|4922.71|4922.71|4922.71|4922.71|4922.71|0
1607526730000|2020-12-09 15:12:10|4922.6|4922.6|4922.6|4922.6|4922.6|4922.6|4922.6|4922.6|0
1607526740000|2020-12-09 15:12:20|4922.73|4922.73|4922.65|4922.65|4922.73|4922.73|4922.65|4922.65|0
1607526750000|2020-12-09 15:12:30|4922.54|4922.54|4922.61|4922.61|4922.61|4922.61|4922.48|4922.48|0
1607526760000|2020-12-09 15:12:40|4922.56|4922.56|4922.56|4922.56|4922.56|4922.56|4922.56|4922.56|0
1607526780000|2020-12-09 15:13:00|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|0
1607526790000|2020-12-09 15:13:10|4922.84|4922.84|4923.52|4923.52|4923.52|4923.52|4922.84|4922.84|0
1607526800000|2020-12-09 15:13:20|4922.84|4922.84|4922.7|4922.7|4922.84|4922.84|4922.7|4922.7|0
1607526810000|2020-12-09 15:13:30|4922.01|4922.01|4922.27|4922.27|4923.64|4923.64|4922.01|4922.01|0
1607526820000|2020-12-09 15:13:40|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|0
1607526830000|2020-12-09 15:13:50|4922.48|4922.48|4922.87|4922.87|4922.87|4922.87|4922.48|4922.48|0
1607526860000|2020-12-09 15:14:20|4922.18|4922.18|4922.18|4922.18|4922.18|4922.18|4922.18|4922.18|0
1607526870000|2020-12-09 15:14:30|4921.5|4921.5|4921.5|4921.5|4921.5|4921.5|4921.5|4921.5|0
1607526880000|2020-12-09 15:14:40|4920.81|4920.81|4921.44|4921.44|4921.44|4921.44|4920.75|4920.75|0
1607526890000|2020-12-09 15:14:50|4921.52|4921.52|4920.83|4920.83|4921.52|4921.52|4920.83|4920.83|0
1607526900000|2020-12-09 15:15:00|4920.97|4920.97|4920.97|4920.97|4920.97|4920.97|4920.97|4920.97|0
1607526910000|2020-12-09 15:15:10|4919.59|4919.59|4920.41|4920.41|4920.97|4920.97|4919.59|4919.59|0
1607526920000|2020-12-09 15:15:20|4921.79|4921.79|4921.79|4921.79|4921.79|4921.79|4921.79|4921.79|0
1607526930000|2020-12-09 15:15:30|4922.02|4922.02|4922.71|4922.71|4922.71|4922.71|4922.02|4922.02|0
1607526940000|2020-12-09 15:15:40|4922.02|4922.02|4922.02|4922.02|4922.02|4922.02|4922.02|4922.02|0
1607526950000|2020-12-09 15:15:50|4922.25|4922.25|4922.25|4922.25|4922.25|4922.25|4922.25|4922.25|0
1607526970000|2020-12-09 15:16:10|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|0
1607526990000|2020-12-09 15:16:30|4922.6|4922.6|4922.63|4922.63|4922.63|4922.63|4922.52|4922.52|0
1607527000000|2020-12-09 15:16:40|4922.55|4922.55|4921.43|4921.43|4922.71|4922.71|4920.74|4920.74|0
1607527020000|2020-12-09 15:17:00|4922.11|4922.11|4922.17|4922.17|4922.17|4922.17|4922.11|4922.11|0
1607527030000|2020-12-09 15:17:10|4922.3|4922.3|4922.25|4922.25|4922.3|4922.3|4922.25|4922.25|0
1607527040000|2020-12-09 15:17:20|4922.93|4922.93|4922.93|4922.93|4922.93|4922.93|4922.93|4922.93|0
1607527070000|2020-12-09 15:17:50|4922.85|4922.85|4923.02|4923.02|4923.02|4923.02|4922.85|4922.85|0
1607527080000|2020-12-09 15:18:00|4922.34|4922.34|4922.74|4922.74|4922.79|4922.79|4922.34|4922.34|0
1607527090000|2020-12-09 15:18:10|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|0
1607527100000|2020-12-09 15:18:20|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|0
1607527110000|2020-12-09 15:18:30|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|0
1607527130000|2020-12-09 15:18:50|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|4922.66|0
1607527140000|2020-12-09 15:19:00|4923.35|4923.35|4923.35|4923.35|4923.35|4923.35|4923.35|4923.35|0
1607527150000|2020-12-09 15:19:10|4923.26|4923.26|4922.58|4922.58|4923.26|4923.26|4922.58|4922.58|0
1607527160000|2020-12-09 15:19:20|4920.51|4920.51|4921.62|4921.62|4921.62|4921.62|4920.51|4920.51|0
1607527180000|2020-12-09 15:19:40|4920.93|4920.93|4921.17|4921.17|4921.17|4921.17|4920.93|4920.93|0
1607527190000|2020-12-09 15:19:50|4921.86|4921.86|4921.74|4921.74|4921.88|4921.88|4920.5|4920.5|0
1607527200000|2020-12-09 15:20:00|4922.03|4922.03|4922.93|4922.93|4922.93|4922.93|4921.9|4921.9|0
1607527210000|2020-12-09 15:20:10|4922.25|4922.25|4922.61|4922.61|4922.61|4922.61|4922.25|4922.25|0
1607527220000|2020-12-09 15:20:20|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|4922.67|0
1607527240000|2020-12-09 15:20:40|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|4922.79|0
1607527260000|2020-12-09 15:21:00|4922.67|4922.67|4922.61|4922.61|4922.67|4922.67|4922.61|4922.61|0
1607527270000|2020-12-09 15:21:10|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|4921.93|0
1607527280000|2020-12-09 15:21:20|4921.81|4921.81|4922.58|4922.58|4922.58|4922.58|4921.81|4921.81|0
1607527290000|2020-12-09 15:21:30|4923.27|4923.27|4923.71|4923.71|4923.96|4923.96|4923.27|4923.27|0
1607527300000|2020-12-09 15:21:40|4923.77|4923.77|4923.88|4923.88|4923.88|4923.88|4923.77|4923.77|0
1607527310000|2020-12-09 15:21:50|4923.94|4923.94|4924.02|4924.02|4924.02|4924.02|4923.94|4923.94|0
1607527320000|2020-12-09 15:22:00|4923.96|4923.96|4923.96|4923.96|4923.96|4923.96|4923.96|4923.96|0
1607527330000|2020-12-09 15:22:10|4923.28|4923.28|4923.35|4923.35|4923.35|4923.35|4923.09|4923.09|0
1607527340000|2020-12-09 15:22:20|4923.41|4923.41|4923.41|4923.41|4923.41|4923.41|4923.41|4923.41|0
1607527380000|2020-12-09 15:23:00|4923.47|4923.47|4923.33|4923.33|4923.47|4923.47|4923.33|4923.33|0
1607527390000|2020-12-09 15:23:10|4923.22|4923.22|4923.22|4923.22|4923.22|4923.22|4923.22|4923.22|0
1607527400000|2020-12-09 15:23:20|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|0
1607527410000|2020-12-09 15:23:30|4922.26|4922.26|4922.26|4922.26|4922.26|4922.26|4922.26|4922.26|0
1607527420000|2020-12-09 15:23:40|4922.32|4922.32|4922.26|4922.26|4922.32|4922.32|4922.26|4922.26|0
1607527430000|2020-12-09 15:23:50|4922.1|4922.1|4922.5|4922.5|4922.5|4922.5|4922.1|4922.1|0
1607527440000|2020-12-09 15:24:00|4922.67|4922.67|4922.9|4922.9|4922.9|4922.9|4922.67|4922.67|0
1607527460000|2020-12-09 15:24:20|4923.21|4923.21|4923.35|4923.35|4923.35|4923.35|4923.21|4923.21|0
1607527490000|2020-12-09 15:24:50|4923.27|4923.27|4923.72|4923.72|4923.72|4923.72|4923.27|4923.27|0
1607527500000|2020-12-09 15:25:00|4923.85|4923.85|4924.54|4924.54|4924.54|4924.54|4923.85|4923.85|0
1607527510000|2020-12-09 15:25:10|4924.65|4924.65|4924.77|4924.77|4924.77|4924.77|4924.65|4924.65|0
1607527530000|2020-12-09 15:25:30|4924.88|4924.88|4924.88|4924.88|4924.88|4924.88|4924.88|4924.88|0
1607527550000|2020-12-09 15:25:50|4925.05|4925.05|4925.05|4925.05|4925.05|4925.05|4925.05|4925.05|0
1607527560000|2020-12-09 15:26:00|4925.19|4925.19|4924.5|4924.5|4925.19|4925.19|4924.5|4924.5|0
1607527570000|2020-12-09 15:26:10|4925.19|4925.19|4925.19|4925.19|4925.19|4925.19|4925.19|4925.19|0
1607527600000|2020-12-09 15:26:40|4925.05|4925.05|4925.05|4925.05|4925.05|4925.05|4925.05|4925.05|0
1607527610000|2020-12-09 15:26:50|4925.34|4925.34|4925.57|4925.57|4925.57|4925.57|4925.34|4925.34|0
1607527630000|2020-12-09 15:27:10|4925.69|4925.69|4926.6|4926.6|4926.6|4926.6|4925.69|4925.69|0
1607527640000|2020-12-09 15:27:20|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|4926.68|0
1607527660000|2020-12-09 15:27:40|4926.54|4926.54|4926.31|4926.31|4926.54|4926.54|4926.31|4926.31|0
1607527670000|2020-12-09 15:27:50|4926.54|4926.54|4926.54|4926.54|4926.54|4926.54|4926.54|4926.54|0
1607527680000|2020-12-09 15:28:00|4926.65|4926.65|4926.6|4926.6|4926.65|4926.65|4926.6|4926.6|0
1607527690000|2020-12-09 15:28:10|4926.65|4926.65|4926.65|4926.65|4926.65|4926.65|4926.65|4926.65|0
1607527700000|2020-12-09 15:28:20|4926.57|4926.57|4926.27|4926.27|4926.57|4926.57|4926.27|4926.27|0
1607527710000|2020-12-09 15:28:30|4925.59|4925.59|4925.7|4925.7|4925.7|4925.7|4925.59|4925.59|0
1607527720000|2020-12-09 15:28:40|4925.81|4925.81|4925.81|4925.81|4925.81|4925.81|4925.81|4925.81|0
1607527730000|2020-12-09 15:28:50|4926.04|4926.04|4926.04|4926.04|4926.04|4926.04|4926.04|4926.04|0
1607527740000|2020-12-09 15:29:00|4925.36|4925.36|4925.13|4925.13|4925.36|4925.36|4925.13|4925.13|0
1607527750000|2020-12-09 15:29:10|4925.07|4925.07|4925.07|4925.07|4925.07|4925.07|4925.07|4925.07|0
1607527760000|2020-12-09 15:29:20|4925.01|4925.01|4925.01|4925.01|4925.01|4925.01|4925.01|4925.01|0
1607527790000|2020-12-09 15:29:50|4925.7|4925.7|4925.7|4925.7|4925.7|4925.7|4925.7|4925.7|0
1607527800000|2020-12-09 15:30:00|4925.43|4925.43|4924.8|4924.8|4925.43|4925.43|4924.57|4924.57|0
1607527810000|2020-12-09 15:30:10|4924.94|4924.94|4924.88|4924.88|4924.94|4924.94|4924.88|4924.88|0
1607527820000|2020-12-09 15:30:20|4924.65|4924.65|4924.42|4924.42|4924.65|4924.65|4924.42|4924.42|0
1607527830000|2020-12-09 15:30:30|4925.1|4925.1|4925.1|4925.1|4926.48|4926.48|4925.1|4925.1|0
1607527840000|2020-12-09 15:30:40|4924.93|4924.93|4924.93|4924.93|4924.93|4924.93|4924.93|4924.93|0
1607527850000|2020-12-09 15:30:50|4924.7|4924.7|4924.7|4924.7|4924.7|4924.7|4924.7|4924.7|0
1607527860000|2020-12-09 15:31:00|4924.53|4924.53|4924.47|4924.47|4924.53|4924.53|4924.47|4924.47|0
1607527870000|2020-12-09 15:31:10|4925.16|4925.16|4925.85|4925.85|4925.85|4925.85|4925.16|4925.16|0
1607527890000|2020-12-09 15:31:30|4926.31|4926.31|4926.31|4926.31|4926.31|4926.31|4926.31|4926.31|0
1607527960000|2020-12-09 15:32:40|4925.63|4925.63|4926.31|4926.31|4926.31|4926.31|4925.63|4925.63|0
1607528010000|2020-12-09 15:33:30|4926.39|4926.39|4926.21|4926.21|4926.63|4926.63|4925.94|4925.94|0
1607528040000|2020-12-09 15:34:00|4925.92|4925.92|4925.87|4925.87|4925.92|4925.92|4925.87|4925.87|0
1607528050000|2020-12-09 15:34:10|4926.55|4926.55|4926.38|4926.38|4926.55|4926.55|4926.38|4926.38|0
1607528070000|2020-12-09 15:34:30|4926.1|4926.1|4926.1|4926.1|4926.1|4926.1|4926.1|4926.1|0
1607528100000|2020-12-09 15:35:00|4925.96|4925.96|4925.96|4925.96|4925.96|4925.96|4925.96|4925.96|0
1607528110000|2020-12-09 15:35:10|4925.73|4925.73|4924.95|4924.95|4925.73|4925.73|4924.95|4924.95|0
1607528130000|2020-12-09 15:35:30|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|4924.77|0
1607528160000|2020-12-09 15:36:00|4925.46|4925.46|4925.46|4925.46|4925.46|4925.46|4925.46|4925.46|0
1607528170000|2020-12-09 15:36:10|4925.18|4925.18|4924.18|4924.18|4925.18|4925.18|4924.18|4924.18|0
1607528180000|2020-12-09 15:36:20|4924.29|4924.29|4924.52|4924.52|4924.52|4924.52|4924.12|4924.12|0
1607528190000|2020-12-09 15:36:30|4924.6|4924.6|4924.77|4924.77|4924.77|4924.77|4924.6|4924.6|0
1607528200000|2020-12-09 15:36:40|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|4924.9|0
1607528210000|2020-12-09 15:36:50|4925.24|4925.24|4925.24|4925.24|4925.24|4925.24|4925.24|4925.24|0
1607528220000|2020-12-09 15:37:00|4925.33|4925.33|4926.01|4926.01|4926.01|4926.01|4925.33|4925.33|0
1607528240000|2020-12-09 15:37:20|4926.7|4926.7|4926.27|4926.27|4926.7|4926.7|4926.27|4926.27|0
1607528280000|2020-12-09 15:38:00|4926.19|4926.19|4926.19|4926.19|4926.19|4926.19|4926.19|4926.19|0
1607528290000|2020-12-09 15:38:10|4925.5|4925.5|4924.68|4924.68|4925.5|4925.5|4924.68|4924.68|0
1607528300000|2020-12-09 15:38:20|4924.51|4924.51|4925.19|4925.19|4925.19|4925.19|4924.51|4924.51|0
1607528310000|2020-12-09 15:38:30|4924.97|4924.97|4925.08|4925.08|4925.08|4925.08|4924.97|4924.97|0
1607528330000|2020-12-09 15:38:50|4925.16|4925.16|4925.48|4925.48|4925.48|4925.48|4925.16|4925.16|0
1607528360000|2020-12-09 15:39:20|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|4925.34|0
1607528370000|2020-12-09 15:39:30|4925.48|4925.48|4925.69|4925.69|4925.69|4925.69|4925.25|4925.25|0
1607528430000|2020-12-09 15:40:30|4925.78|4925.78|4925.86|4925.86|4925.86|4925.86|4925.78|4925.78|0
1607528460000|2020-12-09 15:41:00|4925.69|4925.69|4926.06|4926.06|4926.15|4926.15|4925.61|4925.61|0
1607528470000|2020-12-09 15:41:10|4925.38|4925.38|4925.63|4925.63|4925.71|4925.71|4925.03|4925.03|0
1607528480000|2020-12-09 15:41:20|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|0
1607528490000|2020-12-09 15:41:30|4926.24|4926.24|4926.24|4926.24|4926.24|4926.24|4926.24|4926.24|0
1607528500000|2020-12-09 15:41:40|4926.52|4926.52|4926.29|4926.29|4926.52|4926.52|4926.29|4926.29|0
1607528530000|2020-12-09 15:42:10|4926.41|4926.41|4926.41|4926.41|4926.41|4926.41|4926.41|4926.41|0
1607528550000|2020-12-09 15:42:30|4926.28|4926.28|4926.28|4926.28|4926.28|4926.28|4926.28|4926.28|0
1607528560000|2020-12-09 15:42:40|4926.52|4926.52|4926.44|4926.44|4926.52|4926.52|4926.44|4926.44|0
1607528570000|2020-12-09 15:42:50|4926.6|4926.6|4926.6|4926.6|4926.6|4926.6|4926.6|4926.6|0
1607528580000|2020-12-09 15:43:00|4926.72|4926.72|4926.6|4926.6|4926.83|4926.83|4926.6|4926.6|0
1607528620000|2020-12-09 15:43:40|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|4927.29|0
1607528640000|2020-12-09 15:44:00|4928.67|4928.67|4928.67|4928.67|4928.67|4928.67|4928.67|4928.67|0
1607528650000|2020-12-09 15:44:10|4928.83|4928.83|4929.6|4929.6|4929.6|4929.6|4928.83|4928.83|0
1607528660000|2020-12-09 15:44:20|4930.29|4930.29|4930.54|4930.54|4930.54|4930.54|4930.29|4930.29|0
1607528700000|2020-12-09 15:45:00|4931.22|4931.22|4930.78|4930.78|4931.47|4931.47|4930.78|4930.78|0
1607528710000|2020-12-09 15:45:10|4931.47|4931.47|4931.47|4931.47|4931.47|4931.47|4931.47|4931.47|0
1607528730000|2020-12-09 15:45:30|4931.7|4931.7|4931.93|4931.93|4931.93|4931.93|4931.7|4931.7|0
1607528750000|2020-12-09 15:45:50|4932.1|4932.1|4932.02|4932.02|4932.1|4932.1|4932.02|4932.02|0
1607528760000|2020-12-09 15:46:00|4932.36|4932.36|4932.55|4932.55|4932.55|4932.55|4932.36|4932.36|0
1607528830000|2020-12-09 15:47:10|4932.68|4932.68|4932.56|4932.56|4933.89|4933.89|4932.51|4932.51|0
1607528840000|2020-12-09 15:47:20|4932.8|4932.8|4932.8|4932.8|4932.8|4932.8|4932.8|4932.8|0
1607528870000|2020-12-09 15:47:50|4932.93|4932.93|4932.82|4932.82|4933.07|4933.07|4932.82|4932.82|0
1607528880000|2020-12-09 15:48:00|4932.74|4932.74|4931.62|4931.62|4932.74|4932.74|4931.62|4931.62|0
1607528890000|2020-12-09 15:48:10|4931.48|4931.48|4931.48|4931.48|4931.48|4931.48|4931.48|4931.48|0
1607528900000|2020-12-09 15:48:20|4931.62|4931.62|4932.3|4932.3|4932.3|4932.3|4931.62|4931.62|0
1607528910000|2020-12-09 15:48:30|4932.36|4932.36|4931.67|4931.67|4932.36|4932.36|4931.67|4931.67|0
1607528920000|2020-12-09 15:48:40|4930.99|4930.99|4930.85|4930.85|4930.99|4930.99|4930.85|4930.85|0
1607528950000|2020-12-09 15:49:10|4931.09|4931.09|4931.09|4931.09|4931.09|4931.09|4931.09|4931.09|0
1607528960000|2020-12-09 15:49:20|4931.14|4931.14|4932|4932|4932|4932|4931.14|4931.14|0
1607528970000|2020-12-09 15:49:30|4932.68|4932.68|4933.74|4933.74|4933.74|4933.74|4932.68|4932.68|0
1607529010000|2020-12-09 15:50:10|4933.97|4933.97|4934.22|4934.22|4934.22|4934.22|4933.97|4933.97|0
1607529020000|2020-12-09 15:50:20|4934.72|4934.72|4937.08|4937.08|4937.08|4937.08|4934.72|4934.72|0
1607529030000|2020-12-09 15:50:30|4936.39|4936.39|4936.39|4936.39|4936.39|4936.39|4936.39|4936.39|0
1607529040000|2020-12-09 15:50:40|4936.47|4936.47|4936.15|4936.15|4936.47|4936.47|4936.06|4936.06|0
1607529050000|2020-12-09 15:50:50|4936.26|4936.26|4936.95|4936.95|4936.95|4936.95|4936.26|4936.26|0
1607529070000|2020-12-09 15:51:10|4937.18|4937.18|4937.18|4937.18|4937.18|4937.18|4937.18|4937.18|0
1607529080000|2020-12-09 15:51:20|4935.72|4935.72|4937.18|4937.18|4937.18|4937.18|4935.72|4935.72|0
1607529090000|2020-12-09 15:51:30|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|4936.49|0
1607529110000|2020-12-09 15:51:50|4936.55|4936.55|4936.76|4936.76|4936.76|4936.76|4936.49|4936.49|0
1607529120000|2020-12-09 15:52:00|4936.89|4936.89|4937.58|4937.58|4937.58|4937.58|4936.89|4936.89|0
1607529130000|2020-12-09 15:52:10|4936.89|4936.89|4937.58|4937.58|4937.58|4937.58|4936.21|4936.21|0
1607529140000|2020-12-09 15:52:20|4937.7|4937.7|4937.7|4937.7|4937.7|4937.7|4937.7|4937.7|0
1607529150000|2020-12-09 15:52:30|4937.81|4937.81|4937.64|4937.64|4937.81|4937.81|4937.64|4937.64|0
1607529160000|2020-12-09 15:52:40|4937.58|4937.58|4937.39|4937.39|4937.58|4937.58|4937.39|4937.39|0
1607529170000|2020-12-09 15:52:50|4938.08|4938.08|4938.08|4938.08|4938.08|4938.08|4938.08|4938.08|0
1607529190000|2020-12-09 15:53:10|4937.39|4937.39|4937.39|4937.39|4937.39|4937.39|4937.39|4937.39|0
1607529200000|2020-12-09 15:53:20|4937.31|4937.31|4937.23|4937.23|4937.31|4937.31|4937.23|4937.23|0
1607529240000|2020-12-09 15:54:00|4937.17|4937.17|4937.17|4937.17|4937.17|4937.17|4937.17|4937.17|0
1607529250000|2020-12-09 15:54:10|4937.11|4937.11|4937.8|4937.8|4937.8|4937.8|4937.11|4937.11|0
1607529260000|2020-12-09 15:54:20|4938.03|4938.03|4938.03|4938.03|4938.03|4938.03|4938.03|4938.03|0
1607529270000|2020-12-09 15:54:30|4937.9|4937.9|4937.9|4937.9|4937.9|4937.9|4937.9|4937.9|0
1607529290000|2020-12-09 15:54:50|4937.96|4937.96|4937.42|4937.42|4937.96|4937.96|4937.42|4937.42|0
1607529300000|2020-12-09 15:55:00|4937.31|4937.31|4937.33|4937.33|4937.33|4937.33|4937.25|4937.25|0
1607529340000|2020-12-09 15:55:40|4935.96|4935.96|4937.33|4937.33|4937.33|4937.33|4935.96|4935.96|0
1607529350000|2020-12-09 15:55:50|4937.6|4937.6|4937.6|4937.6|4937.6|4937.6|4937.6|4937.6|0
1607529370000|2020-12-09 15:56:10|4936.91|4936.91|4937.6|4937.6|4937.6|4937.6|4936.91|4936.91|0
1607529390000|2020-12-09 15:56:30|4937.13|4937.13|4936.9|4936.9|4937.13|4937.13|4936.9|4936.9|0
1607529420000|2020-12-09 15:57:00|4937.07|4937.07|4937.07|4937.07|4937.07|4937.07|4937.07|4937.07|0
1607529430000|2020-12-09 15:57:10|4937.42|4937.42|4938.1|4938.1|4938.1|4938.1|4937.42|4937.42|0
1607529440000|2020-12-09 15:57:20|4938.33|4938.33|4938.25|4938.25|4938.33|4938.33|4938.25|4938.25|0
1607529450000|2020-12-09 15:57:30|4938.94|4938.94|4938.94|4938.94|4938.94|4938.94|4938.94|4938.94|0
1607529460000|2020-12-09 15:57:40|4939.15|4939.15|4939.15|4939.15|4939.15|4939.15|4939.15|4939.15|0
1607529470000|2020-12-09 15:57:50|4939.1|4939.1|4938.92|4938.92|4939.1|4939.1|4938.92|4938.92|0
1607529490000|2020-12-09 15:58:10|4939.61|4939.61|4939.88|4939.88|4939.88|4939.88|4938.79|4938.79|0
1607529500000|2020-12-09 15:58:20|4939.96|4939.96|4940.66|4940.66|4940.66|4940.66|4939.8|4939.8|0
1607529510000|2020-12-09 15:58:30|4940.54|4940.54|4940.54|4940.54|4940.54|4940.54|4940.54|4940.54|0
1607529520000|2020-12-09 15:58:40|4939.85|4939.85|4940.6|4940.6|4940.6|4940.6|4939.85|4939.85|0
1607529530000|2020-12-09 15:58:50|4939.91|4939.91|4939.22|4939.22|4939.91|4939.91|4939.22|4939.22|0
1607529540000|2020-12-09 15:59:00|4940.6|4940.6|4940.73|4940.73|4940.73|4940.73|4940.6|4940.6|0
1607529550000|2020-12-09 15:59:10|4940.97|4940.97|4940.83|4940.83|4940.97|4940.97|4940.83|4940.83|0
1607529560000|2020-12-09 15:59:20|4940.78|4940.78|4940.78|4940.78|4940.78|4940.78|4940.78|4940.78|0
1607529580000|2020-12-09 15:59:40|4940.83|4940.83|4940.78|4940.78|4940.83|4940.83|4940.78|4940.78|0
1607529590000|2020-12-09 15:59:50|4940.94|4940.94|4940.86|4940.86|4940.94|4940.94|4940.86|4940.86|0
1607529600000|2020-12-09 16:00:00|4940.78|4940.78|4940.37|4940.37|4941.06|4941.06|4940.09|4940.09|0
1607529610000|2020-12-09 16:00:10|4941.06|4941.06|4940.37|4940.37|4941.75|4941.75|4940.37|4940.37|0
1607529620000|2020-12-09 16:00:20|4940.29|4940.29|4940.21|4940.21|4940.29|4940.29|4940.21|4940.21|0
1607529630000|2020-12-09 16:00:30|4940.44|4940.44|4940.44|4940.44|4940.44|4940.44|4940.44|4940.44|0
1607529670000|2020-12-09 16:01:10|4940.67|4940.67|4940.86|4940.86|4940.86|4940.86|4940.67|4940.67|0
1607529680000|2020-12-09 16:01:20|4941.32|4941.32|4942.67|4942.67|4942.67|4942.67|4941.24|4941.24|0
1607529720000|2020-12-09 16:02:00|4942.54|4942.54|4942.54|4942.54|4942.54|4942.54|4942.54|4942.54|0
1607529740000|2020-12-09 16:02:20|4942.65|4942.65|4942.42|4942.42|4942.65|4942.65|4942.42|4942.42|0
1607529750000|2020-12-09 16:02:30|4941.74|4941.74|4942.42|4942.42|4942.42|4942.42|4941.74|4941.74|0
1607529770000|2020-12-09 16:02:50|4942.37|4942.37|4942.37|4942.37|4942.37|4942.37|4942.37|4942.37|0
1607529780000|2020-12-09 16:03:00|4942.13|4942.13|4942.08|4942.08|4942.13|4942.13|4942.08|4942.08|0
1607529790000|2020-12-09 16:03:10|4941.96|4941.96|4941.96|4941.96|4941.96|4941.96|4941.96|4941.96|0
1607529800000|2020-12-09 16:03:20|4942.02|4942.02|4941.33|4941.33|4942.02|4942.02|4941.33|4941.33|0
1607529810000|2020-12-09 16:03:30|4941.27|4941.27|4941.27|4941.27|4941.27|4941.27|4941.27|4941.27|0
1607529820000|2020-12-09 16:03:40|4941.19|4941.19|4941.06|4941.06|4941.19|4941.19|4940.37|4940.37|0
1607529830000|2020-12-09 16:03:50|4940.37|4940.37|4941.06|4941.06|4941.06|4941.06|4940.37|4940.37|0
1607529840000|2020-12-09 16:04:00|4941.83|4941.83|4941.96|4941.96|4941.96|4941.96|4941.83|4941.83|0
1607529850000|2020-12-09 16:04:10|4942.19|4942.19|4942.36|4942.36|4942.36|4942.36|4942.19|4942.19|0
1607529880000|2020-12-09 16:04:40|4942.28|4942.28|4942.11|4942.11|4942.28|4942.28|4942.11|4942.11|0
1607529890000|2020-12-09 16:04:50|4942.19|4942.19|4942.19|4942.19|4942.19|4942.19|4942.19|4942.19|0
1607529900000|2020-12-09 16:05:00|4942.11|4942.11|4942.25|4942.25|4942.28|4942.28|4942.11|4942.11|0
1607529910000|2020-12-09 16:05:10|4942.17|4942.17|4942.33|4942.33|4942.33|4942.33|4942.17|4942.17|0
1607529920000|2020-12-09 16:05:20|4942.45|4942.45|4942.51|4942.51|4942.51|4942.51|4942.45|4942.45|0
1607529930000|2020-12-09 16:05:30|4942.39|4942.39|4942.39|4942.39|4942.39|4942.39|4942.39|4942.39|0
1607529950000|2020-12-09 16:05:50|4942.47|4942.47|4943.28|4943.28|4943.28|4943.28|4942.47|4942.47|0
1607529960000|2020-12-09 16:06:00|4943.96|4943.96|4944.73|4944.73|4944.73|4944.73|4943.96|4943.96|0
1607529980000|2020-12-09 16:06:20|4945.42|4945.42|4945.59|4945.59|4945.59|4945.59|4945.42|4945.42|0
1607529990000|2020-12-09 16:06:30|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|0
1607530000000|2020-12-09 16:06:40|4945.81|4945.81|4945.13|4945.13|4945.81|4945.81|4945.13|4945.13|0
1607530010000|2020-12-09 16:06:50|4945.04|4945.04|4946.56|4946.56|4946.56|4946.56|4944.96|4944.96|0
1607530020000|2020-12-09 16:07:00|4947.25|4947.25|4946.56|4946.56|4947.25|4947.25|4946.56|4946.56|0
1607530030000|2020-12-09 16:07:10|4945.88|4945.88|4946.56|4946.56|4946.56|4946.56|4945.88|4945.88|0
1607530040000|2020-12-09 16:07:20|4946.39|4946.39|4946.39|4946.39|4946.56|4946.56|4946.26|4946.26|0
1607530050000|2020-12-09 16:07:30|4946.45|4946.45|4946.45|4946.45|4946.45|4946.45|4946.45|4946.45|0
1607530060000|2020-12-09 16:07:40|4947.14|4947.14|4946.78|4946.78|4947.3|4947.3|4946.78|4946.78|0
1607530070000|2020-12-09 16:07:50|4947.47|4947.47|4947.47|4947.47|4947.47|4947.47|4946.78|4946.78|0
1607530090000|2020-12-09 16:08:10|4948.16|4948.16|4948.16|4948.16|4948.16|4948.16|4948.16|4948.16|0
1607530100000|2020-12-09 16:08:20|4948.04|4948.04|4948.04|4948.04|4948.04|4948.04|4948.04|4948.04|0
1607530110000|2020-12-09 16:08:30|4948.1|4948.1|4948.1|4948.1|4948.18|4948.18|4948.1|4948.1|0
1607530120000|2020-12-09 16:08:40|4948.79|4948.79|4949.47|4949.47|4949.47|4949.47|4948.79|4948.79|0
1607530130000|2020-12-09 16:08:50|4948.79|4948.79|4949.24|4949.24|4949.47|4949.47|4948.79|4948.79|0
1607530140000|2020-12-09 16:09:00|4948.55|4948.55|4947.81|4947.81|4948.55|4948.55|4947.81|4947.81|0
1607530150000|2020-12-09 16:09:10|4947.92|4947.92|4947.92|4947.92|4947.92|4947.92|4947.92|4947.92|0
1607530160000|2020-12-09 16:09:20|4947.87|4947.87|4947.87|4947.87|4947.87|4947.87|4947.87|4947.87|0
1607530170000|2020-12-09 16:09:30|4947.92|4947.92|4947.98|4947.98|4947.98|4947.98|4947.92|4947.92|0
1607530180000|2020-12-09 16:09:40|4948.67|4948.67|4948.67|4948.67|4948.67|4948.67|4948.67|4948.67|0
1607530190000|2020-12-09 16:09:50|4949.36|4949.36|4949.18|4949.18|4949.36|4949.36|4949.18|4949.18|0
1607530200000|2020-12-09 16:10:00|4948.5|4948.5|4948.08|4948.08|4948.5|4948.5|4948.08|4948.08|0
1607530210000|2020-12-09 16:10:10|4947.96|4947.96|4946.35|4946.35|4947.96|4947.96|4946.35|4946.35|0
1607530230000|2020-12-09 16:10:30|4946.22|4946.22|4946.59|4946.59|4946.59|4946.59|4945.91|4945.91|0
1607530240000|2020-12-09 16:10:40|4946.54|4946.54|4946.48|4946.48|4946.54|4946.54|4946.48|4946.48|0
1607530260000|2020-12-09 16:11:00|4946.31|4946.31|4946.08|4946.08|4946.31|4946.31|4946.08|4946.08|0
1607530280000|2020-12-09 16:11:20|4946.31|4946.31|4946.31|4946.31|4946.31|4946.31|4946.31|4946.31|0
1607530300000|2020-12-09 16:11:40|4945.62|4945.62|4946.31|4946.31|4946.31|4946.31|4945.62|4945.62|0
1607530310000|2020-12-09 16:11:50|4945.62|4945.62|4946.17|4946.17|4946.31|4946.31|4945.49|4945.49|0
1607530320000|2020-12-09 16:12:00|4946.01|4946.01|4945.84|4945.84|4946.01|4946.01|4945.84|4945.84|0
1607530330000|2020-12-09 16:12:10|4945.71|4945.71|4945.98|4945.98|4945.98|4945.98|4945.71|4945.71|0
1607530340000|2020-12-09 16:12:20|4946.06|4946.06|4946.46|4946.46|4946.46|4946.46|4946.06|4946.06|0
1607530350000|2020-12-09 16:12:30|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|0
1607530360000|2020-12-09 16:12:40|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|0
1607530370000|2020-12-09 16:12:50|4946.19|4946.19|4946.19|4946.19|4946.19|4946.19|4946.19|4946.19|0
1607530380000|2020-12-09 16:13:00|4945.51|4945.51|4945.27|4945.27|4945.51|4945.51|4945.27|4945.27|0
1607530390000|2020-12-09 16:13:10|4945.33|4945.33|4945.33|4945.33|4945.33|4945.33|4945.33|4945.33|0
1607530430000|2020-12-09 16:13:50|4944.64|4944.64|4944.84|4944.84|4944.84|4944.84|4943.95|4943.95|0
1607530450000|2020-12-09 16:14:10|4945.53|4945.53|4945.53|4945.53|4945.53|4945.53|4945.53|4945.53|0
1607530470000|2020-12-09 16:14:30|4945.66|4945.66|4945.66|4945.66|4945.66|4945.66|4945.66|4945.66|0
1607530480000|2020-12-09 16:14:40|4944.97|4944.97|4944.86|4944.86|4944.97|4944.97|4944.86|4944.86|0
1607530490000|2020-12-09 16:14:50|4944.72|4944.72|4944.25|4944.25|4944.72|4944.72|4944.25|4944.25|0
1607530500000|2020-12-09 16:15:00|4944.09|4944.09|4944.01|4944.01|4944.09|4944.09|4944.01|4944.01|0
1607530510000|2020-12-09 16:15:10|4944.09|4944.09|4942.48|4942.48|4944.78|4944.78|4942.48|4942.48|0
1607530520000|2020-12-09 16:15:20|4943.17|4943.17|4942.48|4942.48|4943.17|4943.17|4942.48|4942.48|0
1607530550000|2020-12-09 16:15:50|4942.42|4942.42|4942.02|4942.02|4942.42|4942.42|4942.02|4942.02|0
1607530560000|2020-12-09 16:16:00|4941.79|4941.79|4941.97|4941.97|4941.97|4941.97|4941.74|4941.74|0
1607530570000|2020-12-09 16:16:10|4941.28|4941.28|4940.82|4940.82|4941.28|4941.28|4940.82|4940.82|0
1607530580000|2020-12-09 16:16:20|4940.88|4940.88|4940.92|4940.92|4940.92|4940.92|4940.74|4940.74|0
1607530590000|2020-12-09 16:16:30|4941.03|4941.03|4940.13|4940.13|4941.22|4941.22|4940.13|4940.13|0
1607530600000|2020-12-09 16:16:40|4939.28|4939.28|4938.46|4938.46|4939.28|4939.28|4938.46|4938.46|0
1607530610000|2020-12-09 16:16:50|4938.57|4938.57|4938.11|4938.11|4938.57|4938.57|4938.11|4938.11|0
1607530620000|2020-12-09 16:17:00|4937.94|4937.94|4940.26|4940.26|4940.26|4940.26|4937.94|4937.94|0
1607530630000|2020-12-09 16:17:10|4938.88|4938.88|4939|4939|4939.57|4939.57|4938.88|4938.88|0
1607530640000|2020-12-09 16:17:20|4938.83|4938.83|4939.56|4939.56|4939.73|4939.73|4938.83|4938.83|0
1607530650000|2020-12-09 16:17:30|4940.24|4940.24|4940.3|4940.3|4940.36|4940.36|4940.19|4940.19|0
1607530660000|2020-12-09 16:17:40|4940.13|4940.13|4940.42|4940.42|4940.42|4940.42|4940.13|4940.13|0
1607530670000|2020-12-09 16:17:50|4940.36|4940.36|4940.36|4940.36|4940.36|4940.36|4940.36|4940.36|0
1607530680000|2020-12-09 16:18:00|4940.53|4940.53|4940.59|4940.59|4940.59|4940.59|4940.53|4940.53|0
1607530700000|2020-12-09 16:18:20|4939.9|4939.9|4941.28|4941.28|4941.28|4941.28|4939.9|4939.9|0
1607530710000|2020-12-09 16:18:30|4941.19|4941.19|4941.24|4941.24|4941.24|4941.24|4941.11|4941.11|0
1607530720000|2020-12-09 16:18:40|4941.93|4941.93|4941.93|4941.93|4941.93|4941.93|4941.93|4941.93|0
1607530730000|2020-12-09 16:18:50|4942.07|4942.07|4941.93|4941.93|4942.07|4942.07|4941.93|4941.93|0
1607530750000|2020-12-09 16:19:10|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|0
1607530760000|2020-12-09 16:19:20|4942.68|4942.68|4944.13|4944.13|4944.13|4944.13|4942.68|4942.68|0
1607530770000|2020-12-09 16:19:30|4944.19|4944.19|4944.06|4944.06|4944.19|4944.19|4943.37|4943.37|0
1607530780000|2020-12-09 16:19:40|4944.11|4944.11|4944.11|4944.11|4944.11|4944.11|4944.11|4944.11|0
1607530790000|2020-12-09 16:19:50|4944.2|4944.2|4944.11|4944.11|4944.2|4944.2|4944.11|4944.11|0
1607530800000|2020-12-09 16:20:00|4944.17|4944.17|4944.17|4944.17|4944.17|4944.17|4943.48|4943.48|0
1607530810000|2020-12-09 16:20:10|4944.25|4944.25|4944.25|4944.25|4944.25|4944.25|4943.57|4943.57|0
1607530830000|2020-12-09 16:20:30|4943.57|4943.57|4943.51|4943.51|4943.57|4943.57|4943.33|4943.33|0
1607530840000|2020-12-09 16:20:40|4943.27|4943.27|4943.2|4943.2|4943.27|4943.27|4942.97|4942.97|0
1607530850000|2020-12-09 16:20:50|4943.26|4943.26|4943.6|4943.6|4943.95|4943.95|4943.26|4943.26|0
1607530860000|2020-12-09 16:21:00|4943.54|4943.54|4943.43|4943.43|4943.54|4943.54|4943.43|4943.43|0
1607530880000|2020-12-09 16:21:20|4942.74|4942.74|4942.74|4942.74|4942.74|4942.74|4942.74|4942.74|0
1607530890000|2020-12-09 16:21:30|4942.91|4942.91|4941.96|4941.96|4942.91|4942.91|4941.96|4941.96|0
1607530900000|2020-12-09 16:21:40|4942.64|4942.64|4942.15|4942.15|4942.64|4942.64|4941.9|4941.9|0
1607530910000|2020-12-09 16:21:50|4942.84|4942.84|4943.52|4943.52|4943.52|4943.52|4942.84|4942.84|0
1607530920000|2020-12-09 16:22:00|4942.84|4942.84|4942.09|4942.09|4942.84|4942.84|4942.09|4942.09|0
1607530930000|2020-12-09 16:22:10|4942.15|4942.15|4941.46|4941.46|4942.84|4942.84|4941.46|4941.46|0
1607530940000|2020-12-09 16:22:20|4941.57|4941.57|4941.57|4941.57|4941.57|4941.57|4941.57|4941.57|0
1607530950000|2020-12-09 16:22:30|4942.26|4942.26|4941.74|4941.74|4942.34|4942.34|4941.66|4941.66|0
1607530960000|2020-12-09 16:22:40|4942.43|4942.43|4943.52|4943.52|4943.52|4943.52|4942.43|4942.43|0
1607530970000|2020-12-09 16:22:50|4943.63|4943.63|4943.63|4943.63|4943.63|4943.63|4943.63|4943.63|0
1607530980000|2020-12-09 16:23:00|4943.69|4943.69|4943.69|4943.69|4943.69|4943.69|4943.69|4943.69|0
1607530990000|2020-12-09 16:23:10|4944.37|4944.37|4944.8|4944.8|4944.8|4944.8|4944.37|4944.37|0
1607531000000|2020-12-09 16:23:20|4944.88|4944.88|4944.82|4944.82|4945|4945|4944.82|4944.82|0
1607531010000|2020-12-09 16:23:30|4944.74|4944.74|4945.2|4945.2|4945.43|4945.43|4944.74|4944.74|0
1607531020000|2020-12-09 16:23:40|4945.12|4945.12|4945.07|4945.07|4945.12|4945.12|4944.95|4944.95|0
1607531030000|2020-12-09 16:23:50|4945.76|4945.76|4945.84|4945.84|4945.93|4945.93|4945.76|4945.76|0
1607531040000|2020-12-09 16:24:00|4945.16|4945.16|4945.04|4945.04|4945.16|4945.16|4945.04|4945.04|0
1607531050000|2020-12-09 16:24:10|4944.78|4944.78|4945.68|4945.68|4945.68|4945.68|4944.09|4944.09|0
1607531060000|2020-12-09 16:24:20|4946.37|4946.37|4946.86|4946.86|4946.86|4946.86|4946.37|4946.37|0
1607531070000|2020-12-09 16:24:30|4946.17|4946.17|4946.23|4946.23|4946.23|4946.23|4946.17|4946.17|0
1607531080000|2020-12-09 16:24:40|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|4946.28|0
1607531090000|2020-12-09 16:24:50|4946.52|4946.52|4946.46|4946.46|4946.52|4946.52|4946.46|4946.46|0
1607531100000|2020-12-09 16:25:00|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|0
1607531110000|2020-12-09 16:25:10|4945.69|4945.69|4945.67|4945.67|4945.8|4945.8|4945|4945|0
1607531120000|2020-12-09 16:25:20|4945.59|4945.59|4946.27|4946.27|4946.27|4946.27|4945.45|4945.45|0
1607531130000|2020-12-09 16:25:30|4946.14|4946.14|4945.48|4945.48|4946.14|4946.14|4944.63|4944.63|0
1607531140000|2020-12-09 16:25:40|4945.43|4945.43|4945.08|4945.08|4945.43|4945.43|4945.08|4945.08|0
1607531150000|2020-12-09 16:25:50|4944.4|4944.4|4944.68|4944.68|4944.68|4944.68|4944.4|4944.4|0
1607531160000|2020-12-09 16:26:00|4945.37|4945.37|4944.13|4944.13|4945.5|4945.5|4944.13|4944.13|0
1607531170000|2020-12-09 16:26:10|4944.05|4944.05|4944.13|4944.13|4944.13|4944.13|4944.05|4944.05|0
1607531180000|2020-12-09 16:26:20|4944.26|4944.26|4945.39|4945.39|4945.52|4945.52|4944.26|4944.26|0
1607531200000|2020-12-09 16:26:40|4944.7|4944.7|4946.08|4946.08|4946.08|4946.08|4944.7|4944.7|0
1607531210000|2020-12-09 16:26:50|4944.7|4944.7|4945.29|4945.29|4946.08|4946.08|4944.7|4944.7|0
1607531220000|2020-12-09 16:27:00|4945.97|4945.97|4946.41|4946.41|4946.41|4946.41|4945.97|4945.97|0
1607531230000|2020-12-09 16:27:10|4946.49|4946.49|4946.72|4946.72|4946.72|4946.72|4946.49|4946.49|0
1607531240000|2020-12-09 16:27:20|4946.49|4946.49|4947.18|4947.18|4947.18|4947.18|4946.49|4946.49|0
1607531250000|2020-12-09 16:27:30|4947.23|4947.23|4946.55|4946.55|4947.23|4947.23|4946.55|4946.55|0
1607531260000|2020-12-09 16:27:40|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|0
1607531270000|2020-12-09 16:27:50|4946.3|4946.3|4946.3|4946.3|4946.3|4946.3|4946.3|4946.3|0
1607531280000|2020-12-09 16:28:00|4946.22|4946.22|4946.11|4946.11|4946.27|4946.27|4946.06|4946.06|0
1607531290000|2020-12-09 16:28:10|4946.8|4946.8|4946.11|4946.11|4946.8|4946.8|4946.11|4946.11|0
1607531300000|2020-12-09 16:28:20|4945.43|4945.43|4945.04|4945.04|4945.48|4945.48|4944.74|4944.74|0
1607531310000|2020-12-09 16:28:30|4945.5|4945.5|4944.81|4944.81|4945.5|4945.5|4944.81|4944.81|0
1607531320000|2020-12-09 16:28:40|4945.5|4945.5|4945.17|4945.17|4945.5|4945.5|4945.17|4945.17|0
1607531330000|2020-12-09 16:28:50|4945.12|4945.12|4944.16|4944.16|4945.12|4945.12|4943.47|4943.47|0
1607531340000|2020-12-09 16:29:00|4944.03|4944.03|4943.32|4943.32|4944.09|4944.09|4943.32|4943.32|0
1607531350000|2020-12-09 16:29:10|4942.63|4942.63|4942.69|4942.69|4942.69|4942.69|4942.63|4942.63|0
1607531360000|2020-12-09 16:29:20|4942.63|4942.63|4942.83|4942.83|4943.3|4943.3|4942.17|4942.17|0
1607531370000|2020-12-09 16:29:30|4942.79|4942.79|4943.66|4943.66|4943.66|4943.66|4942.68|4942.68|0
1607531380000|2020-12-09 16:29:40|4943.33|4943.33|4942.51|4942.51|4943.44|4943.44|4941.82|4941.82|0
1607531390000|2020-12-09 16:29:50|4942.62|4942.62|4944.2|4944.2|4944.55|4944.55|4942.04|4942.04|0
1607588100000|2020-12-10 08:15:00|4956.14|4956.14|4958.53|4958.53|4958.53|4958.53|4956.14|4956.14|0
1607588110000|2020-12-10 08:15:10|4959.22|4959.22|4958.89|4958.89|4959.22|4959.22|4958.89|4958.89|0
1607588120000|2020-12-10 08:15:20|4958.2|4958.2|4958.2|4958.2|4958.2|4958.2|4958.2|4958.2|0
1607588140000|2020-12-10 08:15:40|4956.82|4956.82|4958.89|4958.89|4958.89|4958.89|4956.82|4956.82|0
1607588150000|2020-12-10 08:15:50|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|4957.51|0
1607588160000|2020-12-10 08:16:00|4956.82|4956.82|4956.14|4956.14|4956.82|4956.82|4956.14|4956.14|0
1607588170000|2020-12-10 08:16:10|4955.67|4955.67|4955.67|4955.67|4955.67|4955.67|4955.67|4955.67|0
1607588180000|2020-12-10 08:16:20|4955.87|4955.87|4956.73|4956.73|4956.73|4956.73|4955.87|4955.87|0
1607588190000|2020-12-10 08:16:30|4956.44|4956.44|4955.75|4955.75|4956.44|4956.44|4955.75|4955.75|0
1607588200000|2020-12-10 08:16:40|4956|4956|4956|4956|4956|4956|4956|4956|0
1607588210000|2020-12-10 08:16:50|4955.77|4955.77|4954.55|4954.55|4955.77|4955.77|4954.55|4954.55|0
1607588220000|2020-12-10 08:17:00|4955.12|4955.12|4954.49|4954.49|4955.17|4955.17|4954.49|4954.49|0
1607588230000|2020-12-10 08:17:10|4954.08|4954.08|4955.02|4955.02|4955.02|4955.02|4954.08|4954.08|0
1607588240000|2020-12-10 08:17:20|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|0
1607588270000|2020-12-10 08:17:50|4954.91|4954.91|4954.91|4954.91|4954.91|4954.91|4954.91|4954.91|0
1607588280000|2020-12-10 08:18:00|4954.68|4954.68|4954.59|4954.59|4954.68|4954.68|4954.59|4954.59|0
1607588300000|2020-12-10 08:18:20|4955.28|4955.28|4955.28|4955.28|4955.28|4955.28|4955.28|4955.28|0
1607588310000|2020-12-10 08:18:30|4955.97|4955.97|4955.97|4955.97|4955.97|4955.97|4955.97|4955.97|0
1607588330000|2020-12-10 08:18:50|4955.57|4955.57|4955.57|4955.57|4955.57|4955.57|4955.57|4955.57|0
1607588340000|2020-12-10 08:19:00|4956.26|4956.26|4956.66|4956.66|4956.66|4956.66|4956.26|4956.26|0
1607588370000|2020-12-10 08:19:30|4956.89|4956.89|4956.89|4956.89|4956.89|4956.89|4956.89|4956.89|0
1607588390000|2020-12-10 08:19:50|4956.2|4956.2|4956.89|4956.89|4956.89|4956.89|4956.2|4956.2|0
1607588410000|2020-12-10 08:20:10|4956.14|4956.14|4954.92|4954.92|4956.14|4956.14|4954.92|4954.92|0
1607588440000|2020-12-10 08:20:40|4954.51|4954.51|4954.51|4954.51|4954.51|4954.51|4954.51|4954.51|0
1607588460000|2020-12-10 08:21:00|4952.67|4952.67|4952.59|4952.59|4952.67|4952.67|4952.59|4952.59|0
1607588470000|2020-12-10 08:21:10|4952.05|4952.05|4952.45|4952.45|4953.29|4953.29|4951.92|4951.92|0
1607588500000|2020-12-10 08:21:40|4951.47|4951.47|4952.16|4952.16|4952.16|4952.16|4951.47|4951.47|0
1607588520000|2020-12-10 08:22:00|4952.24|4952.24|4953.16|4953.16|4953.62|4953.62|4952.24|4952.24|0
1607588530000|2020-12-10 08:22:10|4953.29|4953.29|4953.29|4953.29|4953.29|4953.29|4953.29|4953.29|0
1607588580000|2020-12-10 08:23:00|4950.65|4950.65|4950.74|4950.74|4950.74|4950.74|4950.65|4950.65|0
1607588630000|2020-12-10 08:23:50|4951.42|4951.42|4951.42|4951.42|4951.42|4951.42|4951.42|4951.42|0
1607588640000|2020-12-10 08:24:00|4950.74|4950.74|4949.99|4949.99|4950.74|4950.74|4949.99|4949.99|0
1607588650000|2020-12-10 08:24:10|4949.3|4949.3|4948.62|4948.62|4949.3|4949.3|4948.62|4948.62|0
1607588670000|2020-12-10 08:24:30|4947.93|4947.93|4947.24|4947.24|4947.93|4947.93|4947.24|4947.24|0
1607588680000|2020-12-10 08:24:40|4946.44|4946.44|4946.44|4946.44|4946.44|4946.44|4946.44|4946.44|0
1607588700000|2020-12-10 08:25:00|4946.21|4946.21|4946.21|4946.21|4946.21|4946.21|4946.21|4946.21|0
1607588740000|2020-12-10 08:25:40|4942.77|4942.77|4942.77|4942.77|4942.77|4942.77|4942.77|4942.77|0
1607588750000|2020-12-10 08:25:50|4944.14|4944.14|4944.09|4944.09|4944.14|4944.14|4944.09|4944.09|0
1607588770000|2020-12-10 08:26:10|4944.32|4944.32|4944.65|4944.65|4944.65|4944.65|4944.32|4944.32|0
1607588800000|2020-12-10 08:26:40|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|0
1607588810000|2020-12-10 08:26:50|4946.71|4946.71|4946.71|4946.71|4946.71|4946.71|4946.71|4946.71|0
1607588820000|2020-12-10 08:27:00|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|0
1607588840000|2020-12-10 08:27:20|4946.71|4946.71|4947.4|4947.4|4947.4|4947.4|4946.71|4946.71|0
1607588880000|2020-12-10 08:28:00|4947|4947|4947|4947|4947|4947|4947|4947|0
1607588890000|2020-12-10 08:28:10|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|0
1607588900000|2020-12-10 08:28:20|4946.58|4946.58|4945.89|4945.89|4946.58|4946.58|4945.89|4945.89|0
1607588920000|2020-12-10 08:28:40|4947.95|4947.95|4947.95|4947.95|4947.95|4947.95|4947.95|4947.95|0
1607588930000|2020-12-10 08:28:50|4946.58|4946.58|4946.66|4946.66|4946.66|4946.66|4946.58|4946.58|0
1607588960000|2020-12-10 08:29:20|4946.49|4946.49|4947.18|4947.18|4947.18|4947.18|4946.49|4946.49|0
1607588970000|2020-12-10 08:29:30|4945.8|4945.8|4945.8|4945.8|4945.8|4945.8|4945.8|4945.8|0
1607589000000|2020-12-10 08:30:00|4946.49|4946.49|4945.69|4945.69|4946.49|4946.49|4945.69|4945.69|0
1607589010000|2020-12-10 08:30:10|4946.37|4946.37|4945.69|4945.69|4946.37|4946.37|4945.69|4945.69|0
1607589020000|2020-12-10 08:30:20|4946.37|4946.37|4946.37|4946.37|4946.37|4946.37|4946.37|4946.37|0
1607589060000|2020-12-10 08:31:00|4945.69|4945.69|4945.69|4945.69|4945.69|4945.69|4945.69|4945.69|0
1607589070000|2020-12-10 08:31:10|4945|4945|4946.37|4946.37|4946.37|4946.37|4945|4945|0
1607589090000|2020-12-10 08:31:30|4945.96|4945.96|4945.79|4945.79|4945.96|4945.96|4945.16|4945.16|0
1607589120000|2020-12-10 08:32:00|4946.48|4946.48|4947.16|4947.16|4947.16|4947.16|4946.48|4946.48|0
1607589130000|2020-12-10 08:32:10|4947.85|4947.85|4947.16|4947.16|4947.85|4947.85|4947.16|4947.16|0
1607589140000|2020-12-10 08:32:20|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|4947.4|0
1607589170000|2020-12-10 08:32:50|4946.71|4946.71|4946.71|4946.71|4946.71|4946.71|4946.71|4946.71|0
1607589180000|2020-12-10 08:33:00|4947.11|4947.11|4947.93|4947.93|4947.93|4947.93|4947.11|4947.11|0
1607589190000|2020-12-10 08:33:10|4947.24|4947.24|4947.24|4947.24|4947.24|4947.24|4947.24|4947.24|0
1607589200000|2020-12-10 08:33:20|4947.51|4947.51|4947.51|4947.51|4947.51|4947.51|4947.51|4947.51|0
1607589210000|2020-12-10 08:33:30|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|0
1607589220000|2020-12-10 08:33:40|4947.27|4947.27|4947.27|4947.27|4947.27|4947.27|4947.27|4947.27|0
1607589230000|2020-12-10 08:33:50|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|0
1607589240000|2020-12-10 08:34:00|4946.52|4946.52|4946.52|4946.52|4946.52|4946.52|4946.52|4946.52|0
1607589260000|2020-12-10 08:34:20|4946.81|4946.81|4946.29|4946.29|4946.98|4946.98|4946.29|4946.29|0
1607589300000|2020-12-10 08:35:00|4946.06|4946.06|4943.88|4943.88|4946.06|4946.06|4943.88|4943.88|0
1607589350000|2020-12-10 08:35:50|4944.28|4944.28|4944.28|4944.28|4944.28|4944.28|4944.28|4944.28|0
1607589370000|2020-12-10 08:36:10|4944.12|4944.12|4944.86|4944.86|4944.86|4944.86|4944.12|4944.12|0
1607589380000|2020-12-10 08:36:20|4945.55|4945.55|4945.15|4945.15|4945.55|4945.55|4945.15|4945.15|0
1607589390000|2020-12-10 08:36:30|4944.82|4944.82|4944.9|4944.9|4944.9|4944.9|4944.82|4944.82|0
1607589420000|2020-12-10 08:37:00|4944.77|4944.77|4943.13|4943.13|4944.77|4944.77|4943.13|4943.13|0
1607589430000|2020-12-10 08:37:10|4943.82|4943.82|4943.13|4943.13|4943.82|4943.82|4943.13|4943.13|0
1607589440000|2020-12-10 08:37:20|4943.82|4943.82|4943.82|4943.82|4943.82|4943.82|4943.82|4943.82|0
1607589460000|2020-12-10 08:37:40|4942.44|4942.44|4943.13|4943.13|4943.13|4943.13|4942.44|4942.44|0
1607589480000|2020-12-10 08:38:00|4943|4943|4942.71|4942.71|4943|4943|4942.71|4942.71|0
1607589490000|2020-12-10 08:38:10|4942.65|4942.65|4942.79|4942.79|4942.79|4942.79|4942.65|4942.65|0
1607589500000|2020-12-10 08:38:20|4943.48|4943.48|4943.48|4943.48|4943.48|4943.48|4943.48|4943.48|0
1607589530000|2020-12-10 08:38:50|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|4942.79|0
1607589540000|2020-12-10 08:39:00|4943.48|4943.48|4944.16|4944.16|4944.16|4944.16|4943.48|4943.48|0
1607589570000|2020-12-10 08:39:30|4943.48|4943.48|4943.48|4943.48|4943.48|4943.48|4943.48|4943.48|0
1607589580000|2020-12-10 08:39:40|4942.9|4942.9|4942.73|4942.73|4942.9|4942.9|4942.73|4942.73|0
1607589600000|2020-12-10 08:40:00|4943.06|4943.06|4943.06|4943.06|4943.06|4943.06|4943.06|4943.06|0
1607589610000|2020-12-10 08:40:10|4943.73|4943.73|4944.42|4944.42|4944.42|4944.42|4943.73|4943.73|0
1607589640000|2020-12-10 08:40:40|4943.73|4943.73|4943.73|4943.73|4943.73|4943.73|4943.73|4943.73|0
1607589660000|2020-12-10 08:41:00|4943.4|4943.4|4943.4|4943.4|4943.4|4943.4|4943.4|4943.4|0
1607589690000|2020-12-10 08:41:30|4944.09|4944.09|4943.02|4943.02|4944.91|4944.91|4943.02|4943.02|0
1607589700000|2020-12-10 08:41:40|4942.79|4942.79|4942.1|4942.1|4942.79|4942.79|4942.1|4942.1|0
1607589710000|2020-12-10 08:41:50|4941.83|4941.83|4942.75|4942.75|4942.75|4942.75|4941.83|4941.83|0
1607589720000|2020-12-10 08:42:00|4943.02|4943.02|4943.02|4943.02|4943.02|4943.02|4943.02|4943.02|0
1607589730000|2020-12-10 08:42:10|4942.89|4942.89|4942.2|4942.2|4943.15|4943.15|4942.2|4942.2|0
1607589740000|2020-12-10 08:42:20|4941.73|4941.73|4941.73|4941.73|4941.73|4941.73|4941.73|4941.73|0
1607589780000|2020-12-10 08:43:00|4942.42|4942.42|4941.73|4941.73|4942.42|4942.42|4941.73|4941.73|0
1607589790000|2020-12-10 08:43:10|4942.42|4942.42|4942.42|4942.42|4942.42|4942.42|4942.42|4942.42|0
1607589800000|2020-12-10 08:43:20|4942.25|4942.25|4941.57|4941.57|4942.25|4942.25|4941.57|4941.57|0
1607589810000|2020-12-10 08:43:30|4941.1|4941.1|4941.1|4941.1|4941.1|4941.1|4941.1|4941.1|0
1607589820000|2020-12-10 08:43:40|4941.79|4941.79|4940.41|4940.41|4941.79|4941.79|4940.41|4940.41|0
1607589840000|2020-12-10 08:44:00|4940.01|4940.01|4940.7|4940.7|4940.7|4940.7|4940.01|4940.01|0
1607589850000|2020-12-10 08:44:10|4941.39|4941.39|4940.7|4940.7|4941.39|4941.39|4940.7|4940.7|0
1607589870000|2020-12-10 08:44:30|4940.45|4940.45|4940.45|4940.45|4940.45|4940.45|4940.45|4940.45|0
1607589880000|2020-12-10 08:44:40|4939.08|4939.08|4939.08|4939.08|4939.08|4939.08|4939.08|4939.08|0
1607589910000|2020-12-10 08:45:10|4939.76|4939.76|4939.76|4939.76|4939.76|4939.76|4939.76|4939.76|0
1607589920000|2020-12-10 08:45:20|4940.45|4940.45|4940.45|4940.45|4940.45|4940.45|4940.45|4940.45|0
1607589930000|2020-12-10 08:45:30|4939.76|4939.76|4939.76|4939.76|4939.76|4939.76|4939.76|4939.76|0
1607589960000|2020-12-10 08:46:00|4939.08|4939.08|4939.01|4939.01|4939.76|4939.76|4939.01|4939.01|0
1607589990000|2020-12-10 08:46:30|4938.33|4938.33|4938.38|4938.38|4938.38|4938.38|4938.33|4938.33|0
1607590000000|2020-12-10 08:46:40|4938.33|4938.33|4938.33|4938.33|4939.01|4939.01|4938.33|4938.33|0
1607590020000|2020-12-10 08:47:00|4938.49|4938.49|4937.8|4937.8|4938.49|4938.49|4937.8|4937.8|0
1607590030000|2020-12-10 08:47:10|4937.52|4937.52|4937.52|4937.52|4937.52|4937.52|4937.52|4937.52|0
1607590050000|2020-12-10 08:47:30|4938.2|4938.2|4938.89|4938.89|4938.89|4938.89|4938.2|4938.2|0
1607590080000|2020-12-10 08:48:00|4938.2|4938.2|4938.2|4938.2|4938.2|4938.2|4938.2|4938.2|0
1607590100000|2020-12-10 08:48:20|4938.74|4938.74|4938.74|4938.74|4938.74|4938.74|4938.74|4938.74|0
1607590130000|2020-12-10 08:48:50|4939.43|4939.43|4939.56|4939.56|4939.56|4939.56|4939.43|4939.43|0
1607590140000|2020-12-10 08:49:00|4940.25|4940.25|4940.25|4940.25|4940.25|4940.25|4940.25|4940.25|0
1607590150000|2020-12-10 08:49:10|4939.56|4939.56|4939.56|4939.56|4939.56|4939.56|4939.56|4939.56|0
1607590160000|2020-12-10 08:49:20|4940.13|4940.13|4940.13|4940.13|4940.13|4940.13|4940.13|4940.13|0
1607590170000|2020-12-10 08:49:30|4940.07|4940.07|4940.07|4940.07|4940.07|4940.07|4940.07|4940.07|0
1607590180000|2020-12-10 08:49:40|4940.31|4940.31|4941.74|4941.74|4941.74|4941.74|4940.31|4940.31|0
1607590200000|2020-12-10 08:50:00|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|4941.99|0
1607590210000|2020-12-10 08:50:10|4942.45|4942.45|4943.37|4943.37|4943.37|4943.37|4942.45|4942.45|0
1607590240000|2020-12-10 08:50:40|4943.63|4943.63|4945.54|4945.54|4945.54|4945.54|4943.63|4943.63|0
1607590280000|2020-12-10 08:51:20|4946.23|4946.23|4946.23|4946.23|4946.23|4946.23|4946.23|4946.23|0
1607590300000|2020-12-10 08:51:40|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|0
1607590310000|2020-12-10 08:51:50|4946.23|4946.23|4946.4|4946.4|4946.4|4946.4|4946.23|4946.23|0
1607590320000|2020-12-10 08:52:00|4946|4946|4946|4946|4946|4946|4946|4946|0
1607590340000|2020-12-10 08:52:20|4945.31|4945.31|4945.31|4945.31|4945.31|4945.31|4945.31|4945.31|0
1607590350000|2020-12-10 08:52:30|4945.64|4945.64|4946.56|4946.56|4946.56|4946.56|4945.64|4945.64|0
1607590360000|2020-12-10 08:52:40|4946.8|4946.8|4946.8|4946.8|4946.8|4946.8|4946.8|4946.8|0
1607590380000|2020-12-10 08:53:00|4946.11|4946.11|4946.11|4946.11|4946.11|4946.11|4946.11|4946.11|0
1607590410000|2020-12-10 08:53:30|4945.88|4945.88|4945.88|4945.88|4945.88|4945.88|4945.88|4945.88|0
1607590420000|2020-12-10 08:53:40|4945.19|4945.19|4945.19|4945.19|4945.19|4945.19|4944.5|4944.5|0
1607590430000|2020-12-10 08:53:50|4944.5|4944.5|4944.62|4944.62|4944.62|4944.62|4944.5|4944.5|0
1607590440000|2020-12-10 08:54:00|4943.93|4943.93|4943.35|4943.35|4943.93|4943.93|4943.35|4943.35|0
1607590460000|2020-12-10 08:54:20|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|4943.46|0
1607590470000|2020-12-10 08:54:30|4943.71|4943.71|4943.71|4943.71|4943.71|4943.71|4943.71|4943.71|0
1607590480000|2020-12-10 08:54:40|4945.08|4945.08|4945.25|4945.25|4945.25|4945.25|4945.08|4945.08|0
1607590500000|2020-12-10 08:55:00|4945.65|4945.65|4945.65|4945.65|4945.65|4945.65|4945.65|4945.65|0
1607590510000|2020-12-10 08:55:10|4945.78|4945.78|4946.34|4946.34|4946.34|4946.34|4945.65|4945.65|0
1607590520000|2020-12-10 08:55:20|4945.65|4945.65|4945.65|4945.65|4945.65|4945.65|4945.65|4945.65|0
1607590530000|2020-12-10 08:55:30|4945.57|4945.57|4945.65|4945.65|4945.65|4945.65|4945.57|4945.57|0
1607590540000|2020-12-10 08:55:40|4944.28|4944.28|4944.28|4944.28|4944.28|4944.28|4944.28|4944.28|0
1607590560000|2020-12-10 08:56:00|4943.59|4943.59|4943.69|4943.69|4943.69|4943.69|4943|4943|0
1607590570000|2020-12-10 08:56:10|4943.42|4943.42|4943.3|4943.3|4943.42|4943.42|4943.3|4943.3|0
1607590600000|2020-12-10 08:56:40|4943.04|4943.04|4942.35|4942.35|4943.04|4943.04|4942.35|4942.35|0
1607590640000|2020-12-10 08:57:20|4943.04|4943.04|4943.04|4943.04|4943.04|4943.04|4943.04|4943.04|0
1607590650000|2020-12-10 08:57:30|4943.72|4943.72|4943.72|4943.72|4944.41|4944.41|4943.72|4943.72|0
1607590670000|2020-12-10 08:57:50|4942.35|4942.35|4942.35|4942.35|4942.35|4942.35|4942.35|4942.35|0
1607590690000|2020-12-10 08:58:10|4941.68|4941.68|4941.28|4941.28|4941.68|4941.68|4941.28|4941.28|0
1607590700000|2020-12-10 08:58:20|4941.17|4941.17|4941.17|4941.17|4941.17|4941.17|4941.17|4941.17|0
1607590720000|2020-12-10 08:58:40|4941.28|4941.28|4941.28|4941.28|4941.28|4941.28|4941.28|4941.28|0
1607590740000|2020-12-10 08:59:00|4941.97|4941.97|4942.33|4942.33|4942.33|4942.33|4941.97|4941.97|0
1607590750000|2020-12-10 08:59:10|4942.6|4942.6|4942.6|4942.6|4942.6|4942.6|4942.6|4942.6|0
1607590760000|2020-12-10 08:59:20|4941.91|4941.91|4942.74|4942.74|4942.74|4942.74|4941.91|4941.91|0
1607590770000|2020-12-10 08:59:30|4943.42|4943.42|4944.11|4944.11|4944.11|4944.11|4943.42|4943.42|0
1607590790000|2020-12-10 08:59:50|4944.8|4944.8|4947.62|4947.62|4948.17|4948.17|4944.8|4944.8|0
1607590800000|2020-12-10 09:00:00|4948.3|4948.3|4948.3|4948.3|4948.3|4948.3|4947.62|4947.62|0
1607590810000|2020-12-10 09:00:10|4947.98|4947.98|4947.98|4947.98|4947.98|4947.98|4947.98|4947.98|0
1607590840000|2020-12-10 09:00:40|4946.6|4946.6|4947.98|4947.98|4947.98|4947.98|4946.6|4946.6|0
1607590880000|2020-12-10 09:01:20|4947.29|4947.29|4947.29|4947.29|4947.98|4947.98|4947.29|4947.29|0
1607590910000|2020-12-10 09:01:50|4947|4947|4947|4947|4947|4947|4947|4947|0
1607590920000|2020-12-10 09:02:00|4946.31|4946.31|4945.85|4945.85|4947.69|4947.69|4945.85|4945.85|0
1607590930000|2020-12-10 09:02:10|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|0
1607590980000|2020-12-10 09:03:00|4945.54|4945.54|4945.22|4945.22|4945.91|4945.91|4945.14|4945.14|0
1607591000000|2020-12-10 09:03:20|4945.91|4945.91|4945.99|4945.99|4945.99|4945.99|4945.91|4945.91|0
1607591010000|2020-12-10 09:03:30|4946.12|4946.12|4946.64|4946.64|4946.64|4946.64|4946.12|4946.12|0
1607591060000|2020-12-10 09:04:20|4945.95|4945.95|4947.19|4947.19|4947.19|4947.19|4945.95|4945.95|0
1607591070000|2020-12-10 09:04:30|4947.88|4947.88|4945.73|4945.73|4947.88|4947.88|4945.05|4945.05|0
1607591080000|2020-12-10 09:04:40|4945.05|4945.05|4946.5|4946.5|4947.11|4947.11|4945.05|4945.05|0
1607591090000|2020-12-10 09:04:50|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|4946.39|0
1607591110000|2020-12-10 09:05:10|4947.08|4947.08|4947.6|4947.6|4947.6|4947.6|4946.91|4946.91|0
1607591120000|2020-12-10 09:05:20|4947.78|4947.78|4947.9|4947.9|4947.9|4947.9|4947.78|4947.78|0
1607591130000|2020-12-10 09:05:30|4947.21|4947.21|4947.9|4947.9|4947.9|4947.9|4947.21|4947.21|0
1607591150000|2020-12-10 09:05:50|4947.82|4947.82|4947.82|4947.82|4947.82|4947.82|4947.82|4947.82|0
1607591170000|2020-12-10 09:06:10|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|4948.05|0
1607591200000|2020-12-10 09:06:40|4946.71|4946.71|4946.03|4946.03|4946.71|4946.71|4946.03|4946.03|0
1607591210000|2020-12-10 09:06:50|4945.66|4945.66|4945.89|4945.89|4945.89|4945.89|4945.66|4945.66|0
1607591230000|2020-12-10 09:07:10|4945.2|4945.2|4945.2|4945.2|4945.89|4945.89|4944.51|4944.51|0
1607591260000|2020-12-10 09:07:40|4945.89|4945.89|4945.2|4945.2|4945.89|4945.89|4945.2|4945.2|0
1607591270000|2020-12-10 09:07:50|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|0
1607591320000|2020-12-10 09:08:40|4945.2|4945.2|4944.72|4944.72|4945.2|4945.2|4944.72|4944.72|0
1607591330000|2020-12-10 09:08:50|4944.8|4944.8|4944.8|4944.8|4944.8|4944.8|4944.8|4944.8|0
1607591340000|2020-12-10 09:09:00|4944.92|4944.92|4944.8|4944.8|4944.92|4944.92|4944.8|4944.8|0
1607591350000|2020-12-10 09:09:10|4945.49|4945.49|4945.49|4945.49|4945.49|4945.49|4945.49|4945.49|0
1607591360000|2020-12-10 09:09:20|4945.24|4945.24|4945.24|4945.24|4945.24|4945.24|4945.24|4945.24|0
1607591390000|2020-12-10 09:09:50|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|0
1607591400000|2020-12-10 09:10:00|4945.05|4945.05|4946.27|4946.27|4946.27|4946.27|4945.05|4945.05|0
1607591410000|2020-12-10 09:10:10|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|4946.02|0
1607591440000|2020-12-10 09:10:40|4946.96|4946.96|4946.96|4946.96|4946.96|4946.96|4946.96|4946.96|0
1607591460000|2020-12-10 09:11:00|4946.27|4946.27|4946.27|4946.27|4946.27|4946.27|4946.27|4946.27|0
1607591470000|2020-12-10 09:11:10|4946.96|4946.96|4946.27|4946.27|4946.96|4946.96|4946.27|4946.27|0
1607591490000|2020-12-10 09:11:30|4947.49|4947.49|4947.79|4947.79|4947.79|4947.79|4947.49|4947.49|0
1607591520000|2020-12-10 09:12:00|4947.93|4947.93|4948.34|4948.34|4948.34|4948.34|4947.93|4947.93|0
1607591540000|2020-12-10 09:12:20|4948.58|4948.58|4949.27|4949.27|4949.27|4949.27|4948.58|4948.58|0
1607591590000|2020-12-10 09:13:10|4949.95|4949.95|4950.64|4950.64|4950.64|4950.64|4949.95|4949.95|0
1607591600000|2020-12-10 09:13:20|4951.28|4951.28|4951.96|4951.96|4951.96|4951.96|4951.28|4951.28|0
1607591640000|2020-12-10 09:14:00|4952.65|4952.65|4952.65|4952.65|4952.65|4952.65|4952.65|4952.65|0
1607591650000|2020-12-10 09:14:10|4952.9|4952.9|4952.65|4952.65|4952.9|4952.9|4952.65|4952.65|0
1607591700000|2020-12-10 09:15:00|4953.34|4953.34|4956.09|4956.09|4956.09|4956.09|4953.34|4953.34|0
1607591710000|2020-12-10 09:15:10|4955.4|4955.4|4956.09|4956.09|4956.09|4956.09|4955.4|4955.4|0
1607591720000|2020-12-10 09:15:20|4955.4|4955.4|4955.4|4955.4|4955.4|4955.4|4955.4|4955.4|0
1607591730000|2020-12-10 09:15:30|4956.09|4956.09|4956.09|4956.09|4956.09|4956.09|4956.09|4956.09|0
1607591740000|2020-12-10 09:15:40|4956.58|4956.58|4956.72|4956.72|4956.72|4956.72|4956.58|4956.58|0
1607591760000|2020-12-10 09:16:00|4956.63|4956.63|4956.63|4956.63|4956.63|4956.63|4955.95|4955.95|0
1607591790000|2020-12-10 09:16:30|4956.1|4956.1|4956.1|4956.1|4956.1|4956.1|4956.1|4956.1|0
1607591810000|2020-12-10 09:16:50|4955.97|4955.97|4954.59|4954.59|4955.97|4955.97|4954.59|4954.59|0
1607591820000|2020-12-10 09:17:00|4956.02|4956.02|4956.02|4956.02|4956.02|4956.02|4956.02|4956.02|0
1607591830000|2020-12-10 09:17:10|4956.71|4956.71|4956.02|4956.02|4956.71|4956.71|4956.02|4956.02|0
1607591840000|2020-12-10 09:17:20|4957.4|4957.4|4957.4|4957.4|4957.4|4957.4|4956.71|4956.71|0
1607591850000|2020-12-10 09:17:30|4957.16|4957.16|4956.48|4956.48|4957.16|4957.16|4956.48|4956.48|0
1607591860000|2020-12-10 09:17:40|4957.16|4957.16|4957.85|4957.85|4957.85|4957.85|4956.48|4956.48|0
1607591870000|2020-12-10 09:17:50|4957.16|4957.16|4957.16|4957.16|4957.16|4957.16|4957.16|4957.16|0
1607591880000|2020-12-10 09:18:00|4956.48|4956.48|4955.43|4955.43|4956.48|4956.48|4955.43|4955.43|0
1607591890000|2020-12-10 09:18:10|4954.74|4954.74|4954.05|4954.05|4954.74|4954.74|4954.05|4954.05|0
1607591900000|2020-12-10 09:18:20|4953.82|4953.82|4954.09|4954.09|4954.78|4954.78|4953.41|4953.41|0
1607591920000|2020-12-10 09:18:40|4953.41|4953.41|4953.41|4953.41|4953.41|4953.41|4953.41|4953.41|0
1607591940000|2020-12-10 09:19:00|4953.17|4953.17|4953.17|4953.17|4953.17|4953.17|4953.17|4953.17|0
1607591990000|2020-12-10 09:19:50|4954.11|4954.11|4955.26|4955.26|4955.26|4955.26|4954.11|4954.11|0
1607592010000|2020-12-10 09:20:10|4954.98|4954.98|4954.98|4954.98|4954.98|4954.98|4954.98|4954.98|0
1607592050000|2020-12-10 09:20:50|4954.29|4954.29|4954.29|4954.29|4954.29|4954.29|4954.29|4954.29|0
1607592060000|2020-12-10 09:21:00|4954.98|4954.98|4955.14|4955.14|4955.14|4955.14|4954.98|4954.98|0
1607592090000|2020-12-10 09:21:30|4954.91|4954.91|4954.91|4954.91|4954.91|4954.91|4954.91|4954.91|0
1607592110000|2020-12-10 09:21:50|4955.6|4955.6|4957.16|4957.16|4957.5|4957.5|4955.6|4955.6|0
1607592120000|2020-12-10 09:22:00|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|4957.84|0
1607592140000|2020-12-10 09:22:20|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|0
1607592150000|2020-12-10 09:22:30|4957.62|4957.62|4957.78|4957.78|4957.78|4957.78|4956.32|4956.32|0
1607592170000|2020-12-10 09:22:50|4958.05|4958.05|4958.05|4958.05|4958.05|4958.05|4958.05|4958.05|0
1607592180000|2020-12-10 09:23:00|4957.36|4957.36|4957.36|4957.36|4957.36|4957.36|4957.36|4957.36|0
1607592200000|2020-12-10 09:23:20|4958.05|4958.05|4960.85|4960.85|4960.85|4960.85|4957.36|4957.36|0
1607592210000|2020-12-10 09:23:30|4961.54|4961.54|4961.54|4961.54|4961.54|4961.54|4960.85|4960.85|0
1607592220000|2020-12-10 09:23:40|4960.85|4960.85|4961.54|4961.54|4961.54|4961.54|4960.85|4960.85|0
1607592240000|2020-12-10 09:24:00|4960.85|4960.85|4961.71|4961.71|4961.71|4961.71|4960.85|4960.85|0
1607592250000|2020-12-10 09:24:10|4961.66|4961.66|4961.77|4961.77|4961.77|4961.77|4961.66|4961.66|0
1607592260000|2020-12-10 09:24:20|4962|4962|4964.58|4964.58|4964.58|4964.58|4961.31|4961.31|0
1607592270000|2020-12-10 09:24:30|4963.89|4963.89|4964.58|4964.58|4964.58|4964.58|4963.89|4963.89|0
1607592280000|2020-12-10 09:24:40|4963.89|4963.89|4963.36|4963.36|4964.58|4964.58|4963.2|4963.2|0
1607592290000|2020-12-10 09:24:50|4961.98|4961.98|4961.61|4961.61|4961.98|4961.98|4961.61|4961.61|0
1607592300000|2020-12-10 09:25:00|4961.7|4961.7|4961.7|4961.7|4961.7|4961.7|4961.7|4961.7|0
1607592330000|2020-12-10 09:25:30|4961.01|4961.01|4959.63|4959.63|4961.01|4961.01|4959.63|4959.63|0
1607592370000|2020-12-10 09:26:10|4959.08|4959.08|4959.77|4959.77|4959.77|4959.77|4959.08|4959.08|0
1607592380000|2020-12-10 09:26:20|4960.45|4960.45|4960.45|4960.45|4960.45|4960.45|4960.45|4960.45|0
1607592400000|2020-12-10 09:26:40|4960.92|4960.92|4960.86|4960.86|4960.92|4960.92|4960.86|4960.86|0
1607592450000|2020-12-10 09:27:30|4960.6|4960.6|4960.73|4960.73|4960.73|4960.73|4960.6|4960.6|0
1607592460000|2020-12-10 09:27:40|4961.42|4961.42|4961.42|4961.42|4961.42|4961.42|4961.42|4961.42|0
1607592470000|2020-12-10 09:27:50|4961.69|4961.69|4961.69|4961.69|4961.69|4961.69|4961.69|4961.69|0
1607592480000|2020-12-10 09:28:00|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|4962.37|0
1607592500000|2020-12-10 09:28:20|4961.69|4961.69|4960.31|4960.31|4961.69|4961.69|4960.31|4960.31|0
1607592520000|2020-12-10 09:28:40|4961|4961|4963.06|4963.06|4963.13|4963.13|4961|4961|0
1607592530000|2020-12-10 09:28:50|4963.29|4963.29|4963.52|4963.52|4963.52|4963.52|4963.29|4963.29|0
1607592550000|2020-12-10 09:29:10|4962.84|4962.84|4962.84|4962.84|4962.84|4962.84|4962.84|4962.84|0
1607592580000|2020-12-10 09:29:40|4962.6|4962.6|4962.12|4962.12|4962.6|4962.6|4962.12|4962.12|0
1607592590000|2020-12-10 09:29:50|4961.43|4961.43|4961.19|4961.19|4961.43|4961.43|4961.19|4961.19|0
1607592600000|2020-12-10 09:30:00|4961.05|4961.05|4959.32|4959.32|4961.05|4961.05|4959.32|4959.32|0
1607592620000|2020-12-10 09:30:20|4959.05|4959.05|4958.36|4958.36|4959.05|4959.05|4958.36|4958.36|0
1607592630000|2020-12-10 09:30:30|4956.99|4956.99|4956.99|4956.99|4956.99|4956.99|4956.99|4956.99|0
1607592650000|2020-12-10 09:30:50|4957.07|4957.07|4958.44|4958.44|4958.44|4958.44|4957.07|4957.07|0
1607592680000|2020-12-10 09:31:20|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|0
1607592700000|2020-12-10 09:31:40|4959.82|4959.82|4960.05|4960.05|4960.05|4960.05|4959.82|4959.82|0
1607592730000|2020-12-10 09:32:10|4960.73|4960.73|4961.42|4961.42|4962.11|4962.11|4960.73|4960.73|0
1607592750000|2020-12-10 09:32:30|4961.15|4961.15|4961.29|4961.29|4961.29|4961.29|4961.15|4961.15|0
1607592760000|2020-12-10 09:32:40|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|0
1607592770000|2020-12-10 09:32:50|4961.64|4961.64|4961.64|4961.64|4961.64|4961.64|4961.64|4961.64|0
1607592790000|2020-12-10 09:33:10|4961.91|4961.91|4961.91|4961.91|4961.91|4961.91|4961.91|4961.91|0
1607592800000|2020-12-10 09:33:20|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|0
1607592850000|2020-12-10 09:34:10|4962.43|4962.43|4962.43|4962.43|4962.43|4962.43|4962.43|4962.43|0
1607592860000|2020-12-10 09:34:20|4961.74|4961.74|4961.45|4961.45|4961.74|4961.74|4961.45|4961.45|0
1607592880000|2020-12-10 09:34:40|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|0
1607592910000|2020-12-10 09:35:10|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|0
1607592920000|2020-12-10 09:35:20|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|0
1607592930000|2020-12-10 09:35:30|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|0
1607592940000|2020-12-10 09:35:40|4959.79|4959.79|4961.17|4961.17|4961.17|4961.17|4959.79|4959.79|0
1607592960000|2020-12-10 09:36:00|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|4960.48|0
1607592970000|2020-12-10 09:36:10|4960.42|4960.42|4960.42|4960.42|4960.42|4960.42|4960.42|4960.42|0
1607592980000|2020-12-10 09:36:20|4959.74|4959.74|4959.74|4959.74|4959.74|4959.74|4959.74|4959.74|0
1607592990000|2020-12-10 09:36:30|4959.45|4959.45|4959.7|4959.7|4959.7|4959.7|4959.45|4959.45|0
1607593020000|2020-12-10 09:37:00|4959.53|4959.53|4959.61|4959.61|4959.61|4959.61|4959.53|4959.53|0
1607593120000|2020-12-10 09:38:40|4959.38|4959.38|4959.14|4959.14|4959.38|4959.38|4959.14|4959.14|0
1607593130000|2020-12-10 09:38:50|4958.74|4958.74|4959.21|4959.21|4959.21|4959.21|4958.74|4958.74|0
1607593140000|2020-12-10 09:39:00|4958.97|4958.97|4959.38|4959.38|4959.38|4959.38|4958.97|4958.97|0
1607593160000|2020-12-10 09:39:20|4959.64|4959.64|4960.33|4960.33|4960.33|4960.33|4959.64|4959.64|0
1607593180000|2020-12-10 09:39:40|4960.6|4960.6|4960.6|4960.6|4960.6|4960.6|4960.6|4960.6|0
1607593190000|2020-12-10 09:39:50|4961.06|4961.06|4961.29|4961.29|4961.29|4961.29|4961.06|4961.06|0
1607593200000|2020-12-10 09:40:00|4961.45|4961.45|4961.45|4961.45|4961.45|4961.45|4961.45|4961.45|0
1607593210000|2020-12-10 09:40:10|4961.19|4961.19|4961.32|4961.32|4961.32|4961.32|4961.05|4961.05|0
1607593220000|2020-12-10 09:40:20|4961.19|4961.19|4961.19|4961.19|4961.19|4961.19|4961.19|4961.19|0
1607593240000|2020-12-10 09:40:40|4961.32|4961.32|4961.32|4961.32|4961.32|4961.32|4961.32|4961.32|0
1607593250000|2020-12-10 09:40:50|4961.55|4961.55|4961.55|4961.55|4961.55|4961.55|4961.55|4961.55|0
1607593260000|2020-12-10 09:41:00|4961.42|4961.42|4961.59|4961.59|4961.59|4961.59|4961.42|4961.42|0
1607593300000|2020-12-10 09:41:40|4960.9|4960.9|4960.9|4960.9|4960.9|4960.9|4960.9|4960.9|0
1607593330000|2020-12-10 09:42:10|4960.67|4960.67|4960.67|4960.67|4960.67|4960.67|4960.67|4960.67|0
1607593340000|2020-12-10 09:42:20|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|4961.36|0
1607593380000|2020-12-10 09:43:00|4961.13|4961.13|4961.13|4961.13|4961.4|4961.4|4961.13|4961.13|0
1607593440000|2020-12-10 09:44:00|4962.5|4962.5|4964.88|4964.88|4964.88|4964.88|4962.5|4962.5|0
1607593450000|2020-12-10 09:44:10|4964.19|4964.19|4964.19|4964.19|4964.88|4964.88|4964.19|4964.19|0
1607593470000|2020-12-10 09:44:30|4964.46|4964.46|4964.46|4964.46|4964.46|4964.46|4964.46|4964.46|0
1607593480000|2020-12-10 09:44:40|4964.19|4964.19|4964.19|4964.19|4964.19|4964.19|4964.19|4964.19|0
1607593500000|2020-12-10 09:45:00|4964.88|4964.88|4965.97|4965.97|4965.97|4965.97|4964.88|4964.88|0
1607593510000|2020-12-10 09:45:10|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|0
1607593520000|2020-12-10 09:45:20|4963.91|4963.91|4963.91|4963.91|4963.91|4963.91|4963.91|4963.91|0
1607593530000|2020-12-10 09:45:30|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|0
1607593540000|2020-12-10 09:45:40|4965.33|4965.33|4965.66|4965.66|4965.93|4965.93|4964.98|4964.98|0
1607593550000|2020-12-10 09:45:50|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|0
1607593560000|2020-12-10 09:46:00|4964.29|4964.29|4964.29|4964.29|4964.29|4964.29|4964.29|4964.29|0
1607593610000|2020-12-10 09:46:50|4964.56|4964.56|4964.42|4964.42|4964.56|4964.56|4964.42|4964.42|0
1607593620000|2020-12-10 09:47:00|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|0
1607593630000|2020-12-10 09:47:10|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|0
1607593640000|2020-12-10 09:47:20|4965.15|4965.15|4965.15|4965.15|4965.15|4965.15|4965.15|4965.15|0
1607593650000|2020-12-10 09:47:30|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|0
1607593660000|2020-12-10 09:47:40|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|0
1607593670000|2020-12-10 09:47:50|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|4965.28|0
1607593680000|2020-12-10 09:48:00|4965.68|4965.68|4965.68|4965.68|4965.68|4965.68|4965.68|4965.68|0
1607593710000|2020-12-10 09:48:30|4966.37|4966.37|4967.14|4967.14|4967.14|4967.14|4966.37|4966.37|0
1607593720000|2020-12-10 09:48:40|4967.39|4967.39|4967.39|4967.39|4967.39|4967.39|4967.39|4967.39|0
1607593730000|2020-12-10 09:48:50|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|0
1607593740000|2020-12-10 09:49:00|4967.22|4967.22|4967.92|4967.92|4967.92|4967.92|4967.22|4967.22|0
1607593750000|2020-12-10 09:49:10|4967.84|4967.84|4968.53|4968.53|4969.22|4969.22|4967.84|4967.84|0
1607593780000|2020-12-10 09:49:40|4967.84|4967.84|4967.71|4967.71|4967.84|4967.84|4967.71|4967.71|0
1607593790000|2020-12-10 09:49:50|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|0
1607593800000|2020-12-10 09:50:00|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|4966.33|0
1607593830000|2020-12-10 09:50:30|4966.2|4966.2|4966.2|4966.2|4966.2|4966.2|4966.2|4966.2|0
1607593840000|2020-12-10 09:50:40|4964.54|4964.54|4964.85|4964.85|4964.85|4964.85|4964.16|4964.16|0
1607593860000|2020-12-10 09:51:00|4964.93|4964.93|4965.01|4965.01|4965.01|4965.01|4964.93|4964.93|0
1607593870000|2020-12-10 09:51:10|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|0
1607593900000|2020-12-10 09:51:40|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|0
1607593910000|2020-12-10 09:51:50|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|4965.7|0
1607593960000|2020-12-10 09:52:40|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|4965.21|0
1607593990000|2020-12-10 09:53:10|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|0
1607594010000|2020-12-10 09:53:30|4964.92|4964.92|4965.05|4965.05|4965.05|4965.05|4964.92|4964.92|0
1607594020000|2020-12-10 09:53:40|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|0
1607594030000|2020-12-10 09:53:50|4963.97|4963.97|4963.88|4963.88|4963.97|4963.97|4963.88|4963.88|0
1607594040000|2020-12-10 09:54:00|4963.71|4963.71|4963.54|4963.54|4963.71|4963.71|4963.54|4963.54|0
1607594050000|2020-12-10 09:54:10|4963.25|4963.25|4963.34|4963.34|4963.34|4963.34|4963.25|4963.25|0
1607594070000|2020-12-10 09:54:30|4963.28|4963.28|4963.28|4963.28|4963.28|4963.28|4963.28|4963.28|0
1607594110000|2020-12-10 09:55:10|4963.36|4963.36|4962.67|4962.67|4963.36|4963.36|4962.67|4962.67|0
1607594120000|2020-12-10 09:55:20|4962.76|4962.76|4962.76|4962.76|4962.76|4962.76|4962.76|4962.76|0
1607594130000|2020-12-10 09:55:30|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|4963.44|0
1607594160000|2020-12-10 09:56:00|4964.13|4964.13|4964.53|4964.53|4964.76|4964.76|4964.13|4964.13|0
1607594170000|2020-12-10 09:56:10|4964.77|4964.77|4964.77|4964.77|4964.77|4964.77|4964.77|4964.77|0
1607594180000|2020-12-10 09:56:20|4965.01|4965.01|4966.39|4966.39|4966.39|4966.39|4965.01|4965.01|0
1607594210000|2020-12-10 09:56:50|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|0
1607594220000|2020-12-10 09:57:00|4966.37|4966.37|4966.37|4966.37|4966.37|4966.37|4966.37|4966.37|0
1607594250000|2020-12-10 09:57:30|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|0
1607594310000|2020-12-10 09:58:30|4966.92|4966.92|4966.92|4966.92|4966.92|4966.92|4966.92|4966.92|0
1607594340000|2020-12-10 09:59:00|4966.24|4966.24|4965.55|4965.55|4966.24|4966.24|4965.55|4965.55|0
1607594360000|2020-12-10 09:59:20|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|4966.24|0
1607594370000|2020-12-10 09:59:30|4965.55|4965.55|4965.55|4965.55|4965.55|4965.55|4965.55|4965.55|0
1607594420000|2020-12-10 10:00:20|4965.68|4965.68|4965.68|4965.68|4965.68|4965.68|4965.68|4965.68|0
1607594440000|2020-12-10 10:00:40|4965.76|4965.76|4965.76|4965.76|4965.76|4965.76|4965.76|4965.76|0
1607594450000|2020-12-10 10:00:50|4965.82|4965.82|4965.82|4965.82|4965.82|4965.82|4965.82|4965.82|0
1607594460000|2020-12-10 10:01:00|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|0
1607594470000|2020-12-10 10:01:10|4965.29|4965.29|4964.18|4964.18|4965.29|4965.29|4964.18|4964.18|0
1607594480000|2020-12-10 10:01:20|4963.91|4963.91|4963.91|4963.91|4963.97|4963.97|4963.91|4963.91|0
1607594490000|2020-12-10 10:01:30|4963.64|4963.64|4963.4|4963.4|4963.64|4963.64|4963.4|4963.4|0
1607594500000|2020-12-10 10:01:40|4963.57|4963.57|4963.26|4963.26|4963.57|4963.57|4963.26|4963.26|0
1607594510000|2020-12-10 10:01:50|4962.34|4962.34|4961.61|4961.61|4962.34|4962.34|4961.61|4961.61|0
1607594520000|2020-12-10 10:02:00|4961.21|4961.21|4962.01|4962.01|4962.01|4962.01|4961.21|4961.21|0
1607594530000|2020-12-10 10:02:10|4962.18|4962.18|4962.41|4962.41|4962.41|4962.41|4962.18|4962.18|0
1607594540000|2020-12-10 10:02:20|4962.14|4962.14|4962.14|4962.14|4962.14|4962.14|4962.14|4962.14|0
1607594550000|2020-12-10 10:02:30|4962.83|4962.83|4963.1|4963.1|4963.1|4963.1|4962.83|4962.83|0
1607594570000|2020-12-10 10:02:50|4962.83|4962.83|4962.7|4962.7|4962.83|4962.83|4962.56|4962.56|0
1607594580000|2020-12-10 10:03:00|4962.83|4962.83|4962.97|4962.97|4962.97|4962.97|4962.83|4962.83|0
1607594600000|2020-12-10 10:03:20|4963.1|4963.1|4963.28|4963.28|4963.37|4963.37|4963.1|4963.1|0
1607594650000|2020-12-10 10:04:10|4963.4|4963.4|4963.17|4963.17|4963.4|4963.4|4963.17|4963.17|0
1607594660000|2020-12-10 10:04:20|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|0
1607594670000|2020-12-10 10:04:30|4962.76|4962.76|4965.51|4965.51|4965.51|4965.51|4962.76|4962.76|0
1607594680000|2020-12-10 10:04:40|4966.2|4966.2|4966.34|4966.34|4966.34|4966.34|4965.51|4965.51|0
1607594690000|2020-12-10 10:04:50|4965.65|4965.65|4965.65|4965.65|4966.34|4966.34|4965.65|4965.65|0
1607594700000|2020-12-10 10:05:00|4964.96|4964.96|4964.01|4964.01|4965.65|4965.65|4964.01|4964.01|0
1607594710000|2020-12-10 10:05:10|4963.77|4963.77|4963.85|4963.85|4963.85|4963.85|4963.77|4963.77|0
1607594720000|2020-12-10 10:05:20|4963.45|4963.45|4963.61|4963.61|4963.61|4963.61|4963.32|4963.32|0
1607594730000|2020-12-10 10:05:30|4963.89|4963.89|4963.13|4963.13|4963.95|4963.95|4963.13|4963.13|0
1607594740000|2020-12-10 10:05:40|4963.66|4963.66|4963.66|4963.66|4963.66|4963.66|4963.66|4963.66|0
1607594770000|2020-12-10 10:06:10|4963.26|4963.26|4963.26|4963.26|4963.26|4963.26|4963.26|4963.26|0
1607594780000|2020-12-10 10:06:20|4962.99|4962.99|4962.14|4962.14|4962.99|4962.99|4962.14|4962.14|0
1607594790000|2020-12-10 10:06:30|4961.87|4961.87|4961.67|4961.67|4962.14|4962.14|4961.67|4961.67|0
1607594800000|2020-12-10 10:06:40|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|4961.56|0
1607594810000|2020-12-10 10:06:50|4961.82|4961.82|4961.96|4961.96|4961.96|4961.96|4961.82|4961.82|0
1607594830000|2020-12-10 10:07:10|4960.58|4960.58|4960.58|4960.58|4960.58|4960.58|4960.58|4960.58|0
1607594840000|2020-12-10 10:07:20|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|4959.9|0
1607594860000|2020-12-10 10:07:40|4959.49|4959.49|4958.64|4958.64|4959.49|4959.49|4958.64|4958.64|0
1607594880000|2020-12-10 10:08:00|4958.52|4958.52|4958.52|4958.52|4958.52|4958.52|4958.52|4958.52|0
1607594890000|2020-12-10 10:08:10|4958.44|4958.44|4959.81|4959.81|4959.81|4959.81|4958.44|4958.44|0
1607594900000|2020-12-10 10:08:20|4960.5|4960.5|4961.08|4961.08|4961.3|4961.3|4960.5|4960.5|0
1607594960000|2020-12-10 10:09:20|4960.96|4960.96|4960.96|4960.96|4960.96|4960.96|4960.96|4960.96|0
1607594980000|2020-12-10 10:09:40|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|4961.23|0
1607595000000|2020-12-10 10:10:00|4961.92|4961.92|4961.92|4961.92|4961.92|4961.92|4961.92|4961.92|0
1607595060000|2020-12-10 10:11:00|4962.6|4962.6|4963.67|4963.67|4963.67|4963.67|4962.6|4962.6|0
1607595070000|2020-12-10 10:11:10|4963.79|4963.79|4964.47|4964.47|4964.47|4964.47|4963.79|4963.79|0
1607595080000|2020-12-10 10:11:20|4964.53|4964.53|4965|4965|4965|4965|4964.53|4964.53|0
1607595090000|2020-12-10 10:11:30|4965.26|4965.26|4965.32|4965.32|4965.44|4965.44|4965.26|4965.26|0
1607595100000|2020-12-10 10:11:40|4965.04|4965.04|4965.3|4965.3|4965.3|4965.3|4965.04|4965.04|0
1607595110000|2020-12-10 10:11:50|4965.13|4965.13|4963.76|4963.76|4965.13|4965.13|4963.76|4963.76|0
1607595140000|2020-12-10 10:12:20|4964.44|4964.44|4964.62|4964.62|4964.62|4964.62|4964.44|4964.44|0
1607595210000|2020-12-10 10:13:30|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|4964.5|0
1607595230000|2020-12-10 10:13:50|4964.73|4964.73|4964.92|4964.92|4964.92|4964.92|4964.73|4964.73|0
1607595240000|2020-12-10 10:14:00|4964.75|4964.75|4964.75|4964.75|4964.75|4964.75|4964.75|4964.75|0
1607595280000|2020-12-10 10:14:40|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|0
1607595310000|2020-12-10 10:15:10|4964.96|4964.96|4964.96|4964.96|4964.96|4964.96|4964.96|4964.96|0
1607595340000|2020-12-10 10:15:40|4964.27|4964.27|4964.27|4964.27|4964.27|4964.27|4964.27|4964.27|0
1607595350000|2020-12-10 10:15:50|4962.99|4962.99|4962.8|4962.8|4963.07|4963.07|4962.8|4962.8|0
1607595360000|2020-12-10 10:16:00|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|0
1607595390000|2020-12-10 10:16:30|4961.7|4961.7|4961.64|4961.64|4961.7|4961.7|4961.64|4961.64|0
1607595400000|2020-12-10 10:16:40|4962.33|4962.33|4963.01|4963.01|4963.01|4963.01|4962.33|4962.33|0
1607595430000|2020-12-10 10:17:10|4963.7|4963.7|4963.15|4963.15|4963.7|4963.7|4963.01|4963.01|0
1607595460000|2020-12-10 10:17:40|4963.01|4963.01|4962.78|4962.78|4963.01|4963.01|4962.78|4962.78|0
1607595550000|2020-12-10 10:19:10|4963.47|4963.47|4963.47|4963.47|4963.47|4963.47|4963.47|4963.47|0
1607595560000|2020-12-10 10:19:20|4964.16|4964.16|4964.16|4964.16|4964.16|4964.16|4964.16|4964.16|0
1607595590000|2020-12-10 10:19:50|4964.39|4964.39|4964.61|4964.61|4964.61|4964.61|4964.39|4964.39|0
1607595630000|2020-12-10 10:20:30|4964.78|4964.78|4964.61|4964.61|4964.78|4964.78|4964.61|4964.61|0
1607595670000|2020-12-10 10:21:10|4964.78|4964.78|4965.01|4965.01|4965.01|4965.01|4964.78|4964.78|0
1607595690000|2020-12-10 10:21:30|4964.32|4964.32|4964.32|4964.32|4964.32|4964.32|4964.32|4964.32|0
1607595710000|2020-12-10 10:21:50|4965.01|4965.01|4964.78|4964.78|4965.47|4965.47|4964.09|4964.09|0
1607595720000|2020-12-10 10:22:00|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|4964.65|0
1607595730000|2020-12-10 10:22:10|4963.96|4963.96|4963.69|4963.69|4963.96|4963.96|4963.69|4963.69|0
1607595770000|2020-12-10 10:22:50|4963.56|4963.56|4963.48|4963.48|4963.56|4963.56|4963.48|4963.48|0
1607595790000|2020-12-10 10:23:10|4962.79|4962.79|4962.79|4962.79|4962.79|4962.79|4962.79|4962.79|0
1607595820000|2020-12-10 10:23:40|4962.92|4962.92|4963.06|4963.06|4963.06|4963.06|4962.92|4962.92|0
1607595850000|2020-12-10 10:24:10|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|0
1607595890000|2020-12-10 10:24:50|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|0
1607595970000|2020-12-10 10:26:10|4963.33|4963.33|4963.33|4963.33|4963.33|4963.33|4963.33|4963.33|0
1607596010000|2020-12-10 10:26:50|4963.61|4963.61|4963.61|4963.61|4963.61|4963.61|4963.61|4963.61|0
1607596020000|2020-12-10 10:27:00|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|4963.74|0
1607596040000|2020-12-10 10:27:20|4964.43|4964.43|4965.12|4965.12|4965.12|4965.12|4964.43|4964.43|0
1607596050000|2020-12-10 10:27:30|4965.81|4965.81|4965.81|4965.81|4965.81|4965.81|4965.81|4965.81|0
1607596070000|2020-12-10 10:27:50|4965.12|4965.12|4965.12|4965.12|4965.12|4965.12|4965.12|4965.12|0
1607596110000|2020-12-10 10:28:30|4965.06|4965.06|4965.06|4965.06|4965.06|4965.06|4965.06|4965.06|0
1607596130000|2020-12-10 10:28:50|4964.38|4964.38|4965.3|4965.3|4965.3|4965.3|4964.38|4964.38|0
1607596140000|2020-12-10 10:29:00|4965.43|4965.43|4965.43|4965.43|4965.43|4965.43|4965.43|4965.43|0
1607596160000|2020-12-10 10:29:20|4965.7|4965.7|4965.78|4965.78|4965.78|4965.78|4965.7|4965.7|0
1607596170000|2020-12-10 10:29:30|4965.7|4965.7|4965.62|4965.62|4965.7|4965.7|4965.62|4965.62|0
1607596210000|2020-12-10 10:30:10|4965.53|4965.53|4965.53|4965.53|4965.53|4965.53|4965.53|4965.53|0
1607596290000|2020-12-10 10:31:30|4965.42|4965.42|4966.11|4966.11|4966.11|4966.11|4965.42|4965.42|0
1607596300000|2020-12-10 10:31:40|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|4965.42|0
1607596340000|2020-12-10 10:32:20|4966.11|4966.11|4965.42|4965.42|4966.11|4966.11|4965.42|4965.42|0
1607596350000|2020-12-10 10:32:30|4965.28|4965.28|4967.35|4967.35|4967.35|4967.35|4965.28|4965.28|0
1607596360000|2020-12-10 10:32:40|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|0
1607596370000|2020-12-10 10:32:50|4968.27|4968.27|4968.27|4968.27|4968.27|4968.27|4968.27|4968.27|0
1607596380000|2020-12-10 10:33:00|4968.67|4968.67|4969.36|4969.36|4969.36|4969.36|4968.67|4968.67|0
1607596430000|2020-12-10 10:33:50|4968.67|4968.67|4969.36|4969.36|4969.36|4969.36|4968.67|4968.67|0
1607596440000|2020-12-10 10:34:00|4969.22|4969.22|4969.09|4969.09|4969.22|4969.22|4969.09|4969.09|0
1607596450000|2020-12-10 10:34:10|4968.4|4968.4|4967.71|4967.71|4968.4|4968.4|4967.71|4967.71|0
1607596460000|2020-12-10 10:34:20|4967.85|4967.85|4967.85|4967.85|4967.85|4967.85|4967.85|4967.85|0
1607596470000|2020-12-10 10:34:30|4967.16|4967.16|4967.1|4967.1|4967.16|4967.16|4967.1|4967.1|0
1607596480000|2020-12-10 10:34:40|4967.79|4967.79|4967.79|4967.79|4967.79|4967.79|4967.79|4967.79|0
1607596490000|2020-12-10 10:34:50|4967.52|4967.52|4967.47|4967.47|4967.52|4967.52|4967.47|4967.47|0
1607596530000|2020-12-10 10:35:30|4967.7|4967.7|4968.1|4968.1|4968.1|4968.1|4967.7|4967.7|0
1607596540000|2020-12-10 10:35:40|4967.83|4967.83|4967.83|4967.83|4967.83|4967.83|4967.83|4967.83|0
1607596600000|2020-12-10 10:36:40|4967.6|4967.6|4967.37|4967.37|4967.6|4967.6|4967.37|4967.37|0
1607596630000|2020-12-10 10:37:10|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|0
1607596670000|2020-12-10 10:37:50|4967.82|4967.82|4966.5|4966.5|4968.56|4968.56|4966.5|4966.5|0
1607596680000|2020-12-10 10:38:00|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|0
1607596690000|2020-12-10 10:38:10|4966.5|4966.5|4966.5|4966.5|4966.5|4966.5|4966.5|4966.5|0
1607596700000|2020-12-10 10:38:20|4966.37|4966.37|4967.22|4967.22|4967.22|4967.22|4966.37|4966.37|0
1607596740000|2020-12-10 10:39:00|4967.35|4967.35|4968.64|4968.64|4969.33|4969.33|4967.35|4967.35|0
1607596750000|2020-12-10 10:39:10|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|4968.89|0
1607596800000|2020-12-10 10:40:00|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|0
1607596820000|2020-12-10 10:40:20|4969.87|4969.87|4969.96|4969.96|4969.96|4969.96|4969.79|4969.79|0
1607596830000|2020-12-10 10:40:30|4969.69|4969.69|4969.69|4969.69|4969.69|4969.69|4969.69|4969.69|0
1607596850000|2020-12-10 10:40:50|4969.01|4969.01|4969.01|4969.01|4969.01|4969.01|4969.01|4969.01|0
1607596860000|2020-12-10 10:41:00|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|0
1607596890000|2020-12-10 10:41:30|4969.01|4969.01|4969.18|4969.18|4969.18|4969.18|4969.01|4969.01|0
1607596940000|2020-12-10 10:42:20|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|0
1607596950000|2020-12-10 10:42:30|4967.8|4967.8|4967.8|4967.8|4967.8|4967.8|4967.8|4967.8|0
1607596970000|2020-12-10 10:42:50|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|0
1607596980000|2020-12-10 10:43:00|4968.33|4968.33|4968.41|4968.41|4968.41|4968.41|4968.33|4968.33|0
1607597020000|2020-12-10 10:43:40|4967.03|4967.03|4967.03|4967.03|4967.03|4967.03|4967.03|4967.03|0
1607597050000|2020-12-10 10:44:10|4966.8|4966.8|4965.9|4965.9|4966.8|4966.8|4965.21|4965.21|0
1607597090000|2020-12-10 10:44:50|4965.65|4965.65|4965.65|4965.65|4965.65|4965.65|4965.65|4965.65|0
1607597100000|2020-12-10 10:45:00|4964.96|4964.96|4966.34|4966.34|4966.34|4966.34|4964.96|4964.96|0
1607597110000|2020-12-10 10:45:10|4965.65|4965.65|4965.9|4965.9|4965.9|4965.9|4965.65|4965.65|0
1607597120000|2020-12-10 10:45:20|4965.65|4965.65|4965.65|4965.65|4965.65|4965.65|4965.65|4965.65|0
1607597130000|2020-12-10 10:45:30|4965.48|4965.48|4965.4|4965.4|4965.48|4965.48|4965.4|4965.4|0
1607597150000|2020-12-10 10:45:50|4965.48|4965.48|4965.48|4965.48|4965.48|4965.48|4965.48|4965.48|0
1607597170000|2020-12-10 10:46:10|4965.08|4965.08|4965.08|4965.08|4965.08|4965.08|4965.08|4965.08|0
1607597200000|2020-12-10 10:46:40|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|0
1607597210000|2020-12-10 10:46:50|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|4964.59|0
1607597250000|2020-12-10 10:47:30|4964.36|4964.36|4964.49|4964.49|4964.49|4964.49|4964.36|4964.36|0
1607597280000|2020-12-10 10:48:00|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|4963.8|0
1607597290000|2020-12-10 10:48:10|4964.49|4964.49|4965.18|4965.18|4965.87|4965.87|4964.49|4964.49|0
1607597300000|2020-12-10 10:48:20|4964.94|4964.94|4964.26|4964.26|4964.94|4964.94|4964.26|4964.26|0
1607597320000|2020-12-10 10:48:40|4964.39|4964.39|4964.79|4964.79|4964.79|4964.79|4964.39|4964.39|0
1607597360000|2020-12-10 10:49:20|4964.62|4964.62|4964.62|4964.62|4964.62|4964.62|4964.62|4964.62|0
1607597400000|2020-12-10 10:50:00|4965.31|4965.31|4965.47|4965.47|4965.47|4965.47|4965.31|4965.31|0
1607597430000|2020-12-10 10:50:30|4964.78|4964.78|4964.78|4964.78|4964.78|4964.78|4964.78|4964.78|0
1607597440000|2020-12-10 10:50:40|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|4964.55|0
1607597510000|2020-12-10 10:51:50|4963.86|4963.86|4965.93|4965.93|4965.93|4965.93|4963.86|4963.86|0
1607597520000|2020-12-10 10:52:00|4965.24|4965.24|4966.01|4966.01|4966.61|4966.61|4965.24|4965.24|0
1607597540000|2020-12-10 10:52:20|4965.84|4965.84|4965.84|4965.84|4965.84|4965.84|4965.84|4965.84|0
1607597550000|2020-12-10 10:52:30|4966.52|4966.52|4965.84|4965.84|4967.21|4967.21|4965.84|4965.84|0
1607597560000|2020-12-10 10:52:40|4965.95|4965.95|4966.01|4966.01|4966.01|4966.01|4965.95|4965.95|0
1607597600000|2020-12-10 10:53:20|4966.34|4966.34|4966.47|4966.47|4966.47|4966.47|4966.34|4966.34|0
1607597610000|2020-12-10 10:53:30|4967.16|4967.16|4967.16|4967.16|4967.16|4967.16|4967.16|4967.16|0
1607597620000|2020-12-10 10:53:40|4967.29|4967.29|4967.29|4967.29|4967.29|4967.29|4967.29|4967.29|0
1607597640000|2020-12-10 10:54:00|4967.46|4967.46|4967.46|4967.46|4967.46|4967.46|4967.46|4967.46|0
1607597660000|2020-12-10 10:54:20|4966.78|4966.78|4967.46|4967.46|4967.46|4967.46|4966.78|4966.78|0
1607597670000|2020-12-10 10:54:30|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|4966.78|0
1607597720000|2020-12-10 10:55:20|4967.46|4967.46|4967.46|4967.46|4967.46|4967.46|4967.46|4967.46|0
1607597740000|2020-12-10 10:55:40|4967.06|4967.06|4965.69|4965.69|4967.06|4967.06|4965.69|4965.69|0
1607597760000|2020-12-10 10:56:00|4965.77|4965.77|4965.94|4965.94|4965.94|4965.94|4965.77|4965.77|0
1607597770000|2020-12-10 10:56:10|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|0
1607597780000|2020-12-10 10:56:20|4967.54|4967.54|4967.54|4967.54|4967.54|4967.54|4967.54|4967.54|0
1607597800000|2020-12-10 10:56:40|4967.49|4967.49|4967.43|4967.43|4967.49|4967.49|4967.43|4967.43|0
1607597830000|2020-12-10 10:57:10|4967.37|4967.37|4967.37|4967.37|4967.37|4967.37|4967.37|4967.37|0
1607597870000|2020-12-10 10:57:50|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|0
1607597880000|2020-12-10 10:58:00|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|0
1607597890000|2020-12-10 10:58:10|4967.19|4967.19|4967.11|4967.11|4967.19|4967.19|4967.11|4967.11|0
1607597900000|2020-12-10 10:58:20|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|0
1607597930000|2020-12-10 10:58:50|4967.21|4967.21|4967.9|4967.9|4967.9|4967.9|4967.21|4967.21|0
1607597940000|2020-12-10 10:59:00|4968.59|4968.59|4969.54|4969.54|4969.54|4969.54|4968.59|4968.59|0
1607597950000|2020-12-10 10:59:10|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|0
1607597960000|2020-12-10 10:59:20|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|0
1607597970000|2020-12-10 10:59:30|4969.04|4969.04|4968.78|4968.78|4969.04|4969.04|4968.78|4968.78|0
1607598000000|2020-12-10 11:00:00|4968.69|4968.69|4967.66|4967.66|4968.69|4968.69|4967.66|4967.66|0
1607598010000|2020-12-10 11:00:10|4968.34|4968.34|4968.34|4968.34|4968.34|4968.34|4968.34|4968.34|0
1607598030000|2020-12-10 11:00:30|4968.12|4968.12|4968.35|4968.35|4968.35|4968.35|4968.12|4968.12|0
1607598090000|2020-12-10 11:01:30|4968.48|4968.48|4968.48|4968.48|4968.48|4968.48|4968.48|4968.48|0
1607598170000|2020-12-10 11:02:50|4968.4|4968.4|4969.09|4969.09|4969.09|4969.09|4968.4|4968.4|0
1607598180000|2020-12-10 11:03:00|4969.01|4969.01|4968.24|4968.24|4969.01|4969.01|4968.24|4968.24|0
1607598200000|2020-12-10 11:03:20|4968.35|4968.35|4968.35|4968.35|4968.35|4968.35|4968.35|4968.35|0
1607598220000|2020-12-10 11:03:40|4968.22|4968.22|4967.82|4967.82|4968.22|4968.22|4967.82|4967.82|0
1607598230000|2020-12-10 11:03:50|4967.68|4967.68|4967.32|4967.32|4967.68|4967.68|4967.32|4967.32|0
1607598240000|2020-12-10 11:04:00|4968.01|4968.01|4968.01|4968.01|4968.01|4968.01|4968.01|4968.01|0
1607598250000|2020-12-10 11:04:10|4967.32|4967.32|4967.32|4967.32|4967.32|4967.32|4967.32|4967.32|0
1607598260000|2020-12-10 11:04:20|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|0
1607598280000|2020-12-10 11:04:40|4968.06|4968.06|4967.38|4967.38|4968.06|4968.06|4967.38|4967.38|0
1607598290000|2020-12-10 11:04:50|4968.06|4968.06|4968.06|4968.06|4968.06|4968.06|4968.06|4968.06|0
1607598300000|2020-12-10 11:05:00|4968.2|4968.2|4968.53|4968.53|4968.53|4968.53|4968.2|4968.2|0
1607598310000|2020-12-10 11:05:10|4968.39|4968.39|4967.7|4967.7|4968.39|4968.39|4967.7|4967.7|0
1607598320000|2020-12-10 11:05:20|4967.94|4967.94|4967.94|4967.94|4967.94|4967.94|4967.94|4967.94|0
1607598350000|2020-12-10 11:05:50|4967.99|4967.99|4967.99|4967.99|4967.99|4967.99|4967.99|4967.99|0
1607598360000|2020-12-10 11:06:00|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|4968.68|0
1607598380000|2020-12-10 11:06:20|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|0
1607598430000|2020-12-10 11:07:10|4970.06|4970.06|4970.75|4970.75|4970.75|4970.75|4970.06|4970.06|0
1607598440000|2020-12-10 11:07:20|4970.61|4970.61|4971.73|4971.73|4972.42|4972.42|4970.61|4970.61|0
1607598480000|2020-12-10 11:08:00|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|4971.04|0
1607598490000|2020-12-10 11:08:10|4971.73|4971.73|4971.04|4971.04|4971.73|4971.73|4971.04|4971.04|0
1607598500000|2020-12-10 11:08:20|4971.16|4971.16|4971.5|4971.5|4971.5|4971.5|4971.16|4971.16|0
1607598520000|2020-12-10 11:08:40|4971.44|4971.44|4971.44|4971.44|4971.44|4971.44|4971.44|4971.44|0
1607598550000|2020-12-10 11:09:10|4972.13|4972.13|4972.82|4972.82|4972.82|4972.82|4972.13|4972.13|0
1607598570000|2020-12-10 11:09:30|4973.05|4973.05|4973.3|4973.3|4973.3|4973.3|4973.05|4973.05|0
1607598580000|2020-12-10 11:09:40|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|4973.57|0
1607598600000|2020-12-10 11:10:00|4972.88|4972.88|4972.85|4972.85|4972.88|4972.88|4972.71|4972.71|0
1607598650000|2020-12-10 11:10:50|4972.79|4972.79|4972.79|4972.79|4972.79|4972.79|4972.79|4972.79|0
1607598660000|2020-12-10 11:11:00|4972.66|4972.66|4973.08|4973.08|4973.08|4973.08|4972.39|4972.39|0
1607598690000|2020-12-10 11:11:30|4972.39|4972.39|4972.39|4972.39|4972.39|4972.39|4972.39|4972.39|0
1607598700000|2020-12-10 11:11:40|4971.7|4971.7|4971.3|4971.3|4971.7|4971.7|4971.3|4971.3|0
1607598710000|2020-12-10 11:11:50|4971.24|4971.24|4971.24|4971.24|4971.24|4971.24|4971.24|4971.24|0
1607598730000|2020-12-10 11:12:10|4971.11|4971.11|4971.11|4971.11|4971.11|4971.11|4971.11|4971.11|0
1607598750000|2020-12-10 11:12:30|4970.42|4970.42|4970.17|4970.17|4970.42|4970.42|4970.17|4970.17|0
1607598760000|2020-12-10 11:12:40|4970.86|4970.86|4970.86|4970.86|4970.86|4970.86|4970.86|4970.86|0
1607598770000|2020-12-10 11:12:50|4970.91|4970.91|4970.45|4970.45|4970.91|4970.91|4970.45|4970.45|0
1607598860000|2020-12-10 11:14:20|4971.13|4971.13|4970.45|4970.45|4971.13|4971.13|4970.45|4970.45|0
1607598870000|2020-12-10 11:14:30|4970.33|4970.33|4970.33|4970.33|4970.33|4970.33|4970.33|4970.33|0
1607598900000|2020-12-10 11:15:00|4969.93|4969.93|4968.16|4968.16|4969.93|4969.93|4968.02|4968.02|0
1607598910000|2020-12-10 11:15:10|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|4968.84|0
1607598950000|2020-12-10 11:15:50|4968.9|4968.9|4968.9|4968.9|4968.9|4968.9|4968.9|4968.9|0
1607599010000|2020-12-10 11:16:50|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|0
1607599020000|2020-12-10 11:17:00|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|0
1607599030000|2020-12-10 11:17:10|4968.47|4968.47|4968.77|4968.77|4968.77|4968.77|4968.47|4968.47|0
1607599050000|2020-12-10 11:17:30|4968.09|4968.09|4968.09|4968.09|4968.09|4968.09|4968.09|4968.09|0
1607599090000|2020-12-10 11:18:10|4967.92|4967.92|4967.23|4967.23|4967.92|4967.92|4967.23|4967.23|0
1607599100000|2020-12-10 11:18:20|4966.54|4966.54|4967.23|4967.23|4967.23|4967.23|4966.54|4966.54|0
1607599120000|2020-12-10 11:18:40|4967.92|4967.92|4967.92|4967.92|4967.92|4967.92|4967.92|4967.92|0
1607599130000|2020-12-10 11:18:50|4968|4968|4968|4968|4968|4968|4968|4968|0
1607599140000|2020-12-10 11:19:00|4967.75|4967.75|4968.52|4968.52|4968.52|4968.52|4967.75|4967.75|0
1607599150000|2020-12-10 11:19:10|4968.92|4968.92|4969|4969|4969|4969|4968.92|4968.92|0
1607599160000|2020-12-10 11:19:20|4969.58|4969.58|4969.58|4969.58|4969.58|4969.58|4969.58|4969.58|0
1607599170000|2020-12-10 11:19:30|4969.81|4969.81|4969.81|4969.81|4969.81|4969.81|4969.81|4969.81|0
1607599190000|2020-12-10 11:19:50|4969.98|4969.98|4970.04|4970.04|4970.04|4970.04|4969.98|4969.98|0
1607599200000|2020-12-10 11:20:00|4970.12|4970.12|4970.12|4970.12|4970.12|4970.12|4970.12|4970.12|0
1607599210000|2020-12-10 11:20:10|4970.81|4970.81|4970.81|4970.81|4970.81|4970.81|4970.81|4970.81|0
1607599220000|2020-12-10 11:20:20|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|4970.75|0
1607599230000|2020-12-10 11:20:30|4970.89|4970.89|4971.23|4971.23|4971.23|4971.23|4970.89|4970.89|0
1607599260000|2020-12-10 11:21:00|4971.46|4971.46|4972.15|4972.15|4972.15|4972.15|4971.46|4971.46|0
1607599270000|2020-12-10 11:21:10|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|0
1607599290000|2020-12-10 11:21:30|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|4972.66|0
1607599300000|2020-12-10 11:21:40|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|0
1607599320000|2020-12-10 11:22:00|4972.21|4972.21|4972.21|4972.21|4972.21|4972.21|4972.21|4972.21|0
1607599350000|2020-12-10 11:22:30|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|4972.9|0
1607599360000|2020-12-10 11:22:40|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|4973.39|0
1607599400000|2020-12-10 11:23:20|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|4974.08|0
1607599440000|2020-12-10 11:24:00|4974.21|4974.21|4974.21|4974.21|4974.21|4974.21|4974.21|4974.21|0
1607599460000|2020-12-10 11:24:20|4974.9|4974.9|4974.9|4974.9|4974.9|4974.9|4974.9|4974.9|0
1607599490000|2020-12-10 11:24:50|4975.15|4975.15|4975.15|4975.15|4975.15|4975.15|4975.15|4975.15|0
1607599550000|2020-12-10 11:25:50|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|0
1607599580000|2020-12-10 11:26:20|4974.3|4974.3|4974.3|4974.3|4974.98|4974.98|4974.3|4974.3|0
1607599620000|2020-12-10 11:27:00|4973.61|4973.61|4974.3|4974.3|4974.3|4974.3|4973.61|4973.61|0
1607599640000|2020-12-10 11:27:20|4974.62|4974.62|4974.79|4974.79|4974.79|4974.79|4974.62|4974.62|0
1607599650000|2020-12-10 11:27:30|4975.48|4975.48|4977|4977|4977|4977|4975.48|4975.48|0
1607599660000|2020-12-10 11:27:40|4977.27|4977.27|4976.58|4976.58|4977.27|4977.27|4976.58|4976.58|0
1607599670000|2020-12-10 11:27:50|4977.27|4977.27|4977.02|4977.02|4977.27|4977.27|4977.02|4977.02|0
1607599680000|2020-12-10 11:28:00|4977.3|4977.3|4977.36|4977.36|4977.36|4977.36|4977.3|4977.3|0
1607599690000|2020-12-10 11:28:10|4976.67|4976.67|4974.85|4974.85|4976.67|4976.67|4974.85|4974.85|0
1607599710000|2020-12-10 11:28:30|4975.54|4975.54|4975.37|4975.37|4975.54|4975.54|4975.37|4975.37|0
1607599750000|2020-12-10 11:29:10|4975.32|4975.32|4976|4976|4976|4976|4975.32|4975.32|0
1607599770000|2020-12-10 11:29:30|4975.95|4975.95|4975.89|4975.89|4975.95|4975.95|4975.89|4975.89|0
1607599780000|2020-12-10 11:29:40|4976.58|4976.58|4976.58|4976.58|4976.58|4976.58|4976.58|4976.58|0
1607599800000|2020-12-10 11:30:00|4976.41|4976.41|4976.18|4976.18|4976.41|4976.41|4976.18|4976.18|0
1607599820000|2020-12-10 11:30:20|4976.04|4976.04|4976.73|4976.73|4976.73|4976.73|4976.04|4976.04|0
1607599830000|2020-12-10 11:30:30|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|0
1607599840000|2020-12-10 11:30:40|4976.73|4976.73|4976.73|4976.73|4976.73|4976.73|4976.73|4976.73|0
1607599850000|2020-12-10 11:30:50|4977.42|4977.42|4978.11|4978.11|4978.11|4978.11|4977.42|4977.42|0
1607599860000|2020-12-10 11:31:00|4977.65|4977.65|4977.49|4977.49|4977.65|4977.65|4977.49|4977.49|0
1607599870000|2020-12-10 11:31:10|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|0
1607599880000|2020-12-10 11:31:20|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|0
1607599910000|2020-12-10 11:31:50|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|0
1607599940000|2020-12-10 11:32:20|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|4978.26|0
1607599950000|2020-12-10 11:32:30|4978.53|4978.53|4977.84|4977.84|4978.53|4978.53|4977.84|4977.84|0
1607599960000|2020-12-10 11:32:40|4978.69|4978.69|4978.69|4978.69|4978.69|4978.69|4978.69|4978.69|0
1607599970000|2020-12-10 11:32:50|4979.38|4979.38|4979.3|4979.3|4979.38|4979.38|4979.3|4979.3|0
1607599990000|2020-12-10 11:33:10|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|0
1607600000000|2020-12-10 11:33:20|4977.92|4977.92|4977.92|4977.92|4977.92|4977.92|4977.92|4977.92|0
1607600030000|2020-12-10 11:33:50|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|4978.61|0
1607600040000|2020-12-10 11:34:00|4978.67|4978.67|4977.35|4977.35|4978.72|4978.72|4977.35|4977.35|0
1607600050000|2020-12-10 11:34:10|4976.66|4976.66|4976.66|4976.66|4976.66|4976.66|4975.97|4975.97|0
1607600060000|2020-12-10 11:34:20|4977.35|4977.35|4978.03|4978.03|4978.03|4978.03|4977.35|4977.35|0
1607600070000|2020-12-10 11:34:30|4978.44|4978.44|4978.57|4978.57|4978.57|4978.57|4978.44|4978.44|0
1607600080000|2020-12-10 11:34:40|4977.88|4977.88|4977.88|4977.88|4977.88|4977.88|4977.88|4977.88|0
1607600150000|2020-12-10 11:35:50|4977.19|4977.19|4976.93|4976.93|4977.19|4977.19|4976.93|4976.93|0
1607600160000|2020-12-10 11:36:00|4977.61|4977.61|4977.45|4977.45|4977.61|4977.61|4977.45|4977.45|0
1607600190000|2020-12-10 11:36:30|4977.82|4977.82|4978.28|4978.28|4978.5|4978.5|4977.82|4977.82|0
1607600200000|2020-12-10 11:36:40|4978.33|4978.33|4978.33|4978.33|4978.33|4978.33|4978.33|4978.33|0
1607600220000|2020-12-10 11:37:00|4977.65|4977.65|4977.65|4977.65|4977.65|4977.65|4977.65|4977.65|0
1607600240000|2020-12-10 11:37:20|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|4977.53|0
1607600270000|2020-12-10 11:37:50|4977.3|4977.3|4977.3|4977.3|4977.3|4977.3|4977.3|4977.3|0
1607600290000|2020-12-10 11:38:10|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|0
1607600320000|2020-12-10 11:38:40|4977.7|4977.7|4977.7|4977.7|4977.7|4977.7|4977.7|4977.7|0
1607600340000|2020-12-10 11:39:00|4977.83|4977.83|4978.04|4978.04|4978.04|4978.04|4977.82|4977.82|0
1607600350000|2020-12-10 11:39:10|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|0
1607600400000|2020-12-10 11:40:00|4977.83|4977.83|4977.83|4977.83|4977.83|4977.83|4977.83|4977.83|0
1607600420000|2020-12-10 11:40:20|4977.14|4977.14|4977.14|4977.14|4977.14|4977.14|4977.14|4977.14|0
1607600440000|2020-12-10 11:40:40|4977.41|4977.41|4978.26|4978.26|4978.26|4978.26|4977.41|4977.41|0
1607600460000|2020-12-10 11:41:00|4978.49|4978.49|4978.55|4978.55|4978.55|4978.55|4978.49|4978.49|0
1607600550000|2020-12-10 11:42:30|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|0
1607600560000|2020-12-10 11:42:40|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|0
1607600570000|2020-12-10 11:42:50|4979.6|4979.6|4978.92|4978.92|4979.6|4979.6|4978.92|4978.92|0
1607600580000|2020-12-10 11:43:00|4979.05|4979.05|4979.05|4979.05|4979.05|4979.05|4979.05|4979.05|0
1607600620000|2020-12-10 11:43:40|4979.21|4979.21|4979.35|4979.35|4979.35|4979.35|4979.21|4979.21|0
1607600630000|2020-12-10 11:43:50|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|4979.4|0
1607600640000|2020-12-10 11:44:00|4979.35|4979.35|4978.89|4978.89|4979.35|4979.35|4978.89|4978.89|0
1607600650000|2020-12-10 11:44:10|4978.83|4978.83|4978.43|4978.43|4978.83|4978.83|4977.6|4977.6|0
1607600670000|2020-12-10 11:44:30|4979.12|4979.12|4978.43|4978.43|4979.12|4979.12|4978.43|4978.43|0
1607600700000|2020-12-10 11:45:00|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|0
1607600710000|2020-12-10 11:45:10|4978.43|4978.43|4978.43|4978.43|4978.43|4978.43|4977.75|4977.75|0
1607600720000|2020-12-10 11:45:20|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|0
1607600730000|2020-12-10 11:45:30|4977.69|4977.69|4977.69|4977.69|4977.69|4977.69|4977.69|4977.69|0
1607600760000|2020-12-10 11:46:00|4977.82|4977.82|4977.82|4977.82|4977.82|4977.82|4977.82|4977.82|0
1607600780000|2020-12-10 11:46:20|4978.07|4978.07|4978.1|4978.1|4978.1|4978.1|4977.99|4977.99|0
1607600790000|2020-12-10 11:46:30|4978.16|4978.16|4979.42|4979.42|4979.42|4979.42|4978.16|4978.16|0
1607600800000|2020-12-10 11:46:40|4979.02|4979.02|4979.02|4979.02|4979.02|4979.02|4979.02|4979.02|0
1607600810000|2020-12-10 11:46:50|4978.33|4978.33|4979.02|4979.02|4979.02|4979.02|4978.33|4978.33|0
1607600840000|2020-12-10 11:47:20|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|0
1607600850000|2020-12-10 11:47:30|4978.65|4978.65|4977.83|4977.83|4978.65|4978.65|4977.83|4977.83|0
1607600860000|2020-12-10 11:47:40|4977.54|4977.54|4978.17|4978.17|4978.17|4978.17|4977.49|4977.49|0
1607600870000|2020-12-10 11:47:50|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|4977.49|0
1607600890000|2020-12-10 11:48:10|4977.43|4977.43|4976.74|4976.74|4977.43|4977.43|4976.74|4976.74|0
1607600900000|2020-12-10 11:48:20|4976.05|4976.05|4976.05|4976.05|4976.05|4976.05|4976.05|4976.05|0
1607600910000|2020-12-10 11:48:30|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|0
1607600940000|2020-12-10 11:49:00|4976.66|4976.66|4976.66|4976.66|4976.66|4976.66|4976.66|4976.66|0
1607600970000|2020-12-10 11:49:30|4976.04|4976.04|4975.7|4975.7|4976.04|4976.04|4975.02|4975.02|0
1607600980000|2020-12-10 11:49:40|4976.39|4976.39|4976.74|4976.74|4976.74|4976.74|4976.39|4976.39|0
1607600990000|2020-12-10 11:49:50|4976.8|4976.8|4976.97|4976.97|4976.97|4976.97|4976.8|4976.8|0
1607601000000|2020-12-10 11:50:00|4977.65|4977.65|4977.65|4977.65|4977.65|4977.65|4977.65|4977.65|0
1607601020000|2020-12-10 11:50:20|4977.71|4977.71|4977.71|4977.71|4977.71|4977.71|4977.71|4977.71|0
1607601040000|2020-12-10 11:50:40|4977.46|4977.46|4975.17|4975.17|4977.46|4977.46|4975.17|4975.17|0
1607601050000|2020-12-10 11:50:50|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|0
1607601060000|2020-12-10 11:51:00|4975.7|4975.7|4975.7|4975.7|4975.7|4975.7|4975.7|4975.7|0
1607601090000|2020-12-10 11:51:30|4975.96|4975.96|4976.9|4976.9|4976.9|4976.9|4975.96|4975.96|0
1607601100000|2020-12-10 11:51:40|4977.07|4977.07|4977.07|4977.07|4977.76|4977.76|4977.07|4977.07|0
1607601120000|2020-12-10 11:52:00|4977.84|4977.84|4977.84|4977.84|4977.84|4977.84|4977.84|4977.84|0
1607601140000|2020-12-10 11:52:20|4978.53|4978.53|4978.79|4978.79|4978.79|4978.79|4978.53|4978.53|0
1607601150000|2020-12-10 11:52:30|4979.48|4979.48|4979.48|4979.48|4979.48|4979.48|4979.48|4979.48|0
1607601160000|2020-12-10 11:52:40|4979.72|4979.72|4979.96|4979.96|4979.96|4979.96|4979.72|4979.72|0
1607601180000|2020-12-10 11:53:00|4980.23|4980.23|4980.23|4980.23|4980.23|4980.23|4980.23|4980.23|0
1607601190000|2020-12-10 11:53:10|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|4980.36|0
1607601200000|2020-12-10 11:53:20|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|4980.2|0
1607601220000|2020-12-10 11:53:40|4980.08|4980.08|4980.08|4980.08|4980.08|4980.08|4980.08|4980.08|0
1607601230000|2020-12-10 11:53:50|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|4980.26|0
1607601250000|2020-12-10 11:54:10|4979.84|4979.84|4979.84|4979.84|4979.84|4979.84|4979.84|4979.84|0
1607601280000|2020-12-10 11:54:40|4979.96|4979.96|4979.96|4979.96|4979.96|4979.96|4979.96|4979.96|0
1607601330000|2020-12-10 11:55:30|4980.65|4980.65|4980.65|4980.65|4980.65|4980.65|4980.65|4980.65|0
1607601340000|2020-12-10 11:55:40|4981.29|4981.29|4981.29|4981.29|4981.29|4981.29|4981.29|4981.29|0
1607601360000|2020-12-10 11:56:00|4981.01|4981.01|4980.83|4980.83|4981.01|4981.01|4980.83|4980.83|0
1607601370000|2020-12-10 11:56:10|4980.92|4980.92|4980.23|4980.23|4980.92|4980.92|4980.23|4980.23|0
1607601380000|2020-12-10 11:56:20|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|4980.92|0
1607601390000|2020-12-10 11:56:30|4981.15|4981.15|4981.15|4981.15|4981.15|4981.15|4981.15|4981.15|0
1607601440000|2020-12-10 11:57:20|4980.46|4980.46|4979.09|4979.09|4980.46|4980.46|4978.4|4978.4|0
1607601450000|2020-12-10 11:57:30|4977.71|4977.71|4979.6|4979.6|4979.87|4979.87|4977.02|4977.02|0
1607601460000|2020-12-10 11:57:40|4978.91|4978.91|4979.6|4979.6|4979.6|4979.6|4978.91|4978.91|0
1607601470000|2020-12-10 11:57:50|4978.91|4978.91|4977.46|4977.46|4978.91|4978.91|4977.46|4977.46|0
1607601490000|2020-12-10 11:58:10|4978.14|4978.14|4979.31|4979.31|4979.31|4979.31|4978.14|4978.14|0
1607601500000|2020-12-10 11:58:20|4979.42|4979.42|4979.87|4979.87|4980|4980|4979.42|4979.42|0
1607601530000|2020-12-10 11:58:50|4979.74|4979.74|4979.74|4979.74|4979.74|4979.74|4979.74|4979.74|0
1607601540000|2020-12-10 11:59:00|4980.06|4980.06|4980.31|4980.31|4980.31|4980.31|4980.06|4980.06|0
1607601570000|2020-12-10 11:59:30|4980.45|4980.45|4980.45|4980.45|4980.45|4980.45|4980.45|4980.45|0
1607601580000|2020-12-10 11:59:40|4981.13|4981.13|4981.02|4981.02|4981.13|4981.13|4981.02|4981.02|0
1607601590000|2020-12-10 11:59:50|4981.08|4981.08|4981.08|4981.08|4981.08|4981.08|4981.08|4981.08|0
1607601600000|2020-12-10 12:00:00|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|0
1607601650000|2020-12-10 12:00:50|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|4979.7|0
1607601690000|2020-12-10 12:01:30|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|4980.39|0
1607601720000|2020-12-10 12:02:00|4979.01|4979.01|4980.39|4980.39|4980.39|4980.39|4979.01|4979.01|0
1607601740000|2020-12-10 12:02:20|4979.01|4979.01|4979.7|4979.7|4979.7|4979.7|4979.01|4979.01|0
1607601750000|2020-12-10 12:02:30|4979.01|4979.01|4979.64|4979.64|4979.7|4979.7|4979.01|4979.01|0
1607601760000|2020-12-10 12:02:40|4978.96|4978.96|4978.27|4978.27|4978.96|4978.96|4977.58|4977.58|0
1607601770000|2020-12-10 12:02:50|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|0
1607601780000|2020-12-10 12:03:00|4978.96|4978.96|4978.42|4978.42|4978.96|4978.96|4978.42|4978.42|0
1607601790000|2020-12-10 12:03:10|4979.8|4979.8|4980.48|4980.48|4980.48|4980.48|4979.8|4979.8|0
1607601800000|2020-12-10 12:03:20|4980.31|4980.31|4980.31|4980.31|4980.31|4980.31|4980.31|4980.31|0
1607601810000|2020-12-10 12:03:30|4979.63|4979.63|4980.31|4980.31|4980.31|4980.31|4979.63|4979.63|0
1607601820000|2020-12-10 12:03:40|4981|4981|4981.69|4981.69|4981.69|4981.69|4981|4981|0
1607601850000|2020-12-10 12:04:10|4981.82|4981.82|4981.82|4981.82|4981.82|4981.82|4981.82|4981.82|0
1607601860000|2020-12-10 12:04:20|4982.51|4982.51|4982.64|4982.64|4982.64|4982.64|4982.51|4982.51|0
1607601870000|2020-12-10 12:04:30|4983.33|4983.33|4983.33|4983.33|4983.33|4983.33|4983.33|4983.33|0
1607601880000|2020-12-10 12:04:40|4983.27|4983.27|4983.16|4983.16|4983.27|4983.27|4983.16|4983.16|0
1607601890000|2020-12-10 12:04:50|4982.47|4982.47|4982.47|4982.47|4982.47|4982.47|4982.47|4982.47|0
1607601940000|2020-12-10 12:05:40|4981.01|4981.01|4981.1|4981.1|4981.34|4981.34|4981.01|4981.01|0
1607601960000|2020-12-10 12:06:00|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|0
1607601970000|2020-12-10 12:06:10|4981.32|4981.32|4981.22|4981.22|4981.55|4981.55|4981.22|4981.22|0
1607601980000|2020-12-10 12:06:20|4981.91|4981.91|4981.91|4981.91|4981.91|4981.91|4981.91|4981.91|0
1607601990000|2020-12-10 12:06:30|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|0
1607602000000|2020-12-10 12:06:40|4981.61|4981.61|4981.52|4981.52|4981.61|4981.61|4981.52|4981.52|0
1607602020000|2020-12-10 12:07:00|4981.64|4981.64|4981.89|4981.89|4981.89|4981.89|4981.64|4981.64|0
1607602070000|2020-12-10 12:07:50|4982.12|4982.12|4982.12|4982.12|4982.12|4982.12|4982.12|4982.12|0
1607602110000|2020-12-10 12:08:30|4981.39|4981.39|4979.7|4979.7|4981.39|4981.39|4979.7|4979.7|0
1607602120000|2020-12-10 12:08:40|4979.61|4979.61|4979.61|4979.61|4979.61|4979.61|4979.61|4979.61|0
1607602160000|2020-12-10 12:09:20|4979.38|4979.38|4979.3|4979.3|4979.38|4979.38|4979.22|4979.22|0
1607602200000|2020-12-10 12:10:00|4979.99|4979.99|4981.51|4981.51|4981.51|4981.51|4979.99|4979.99|0
1607602210000|2020-12-10 12:10:10|4980.82|4980.82|4980.56|4980.56|4980.82|4980.82|4980.56|4980.56|0
1607602220000|2020-12-10 12:10:20|4980.14|4980.14|4979.52|4979.52|4980.14|4980.14|4979.52|4979.52|0
1607602230000|2020-12-10 12:10:30|4979.46|4979.46|4979.23|4979.23|4979.46|4979.46|4979.23|4979.23|0
1607602260000|2020-12-10 12:11:00|4979.36|4979.36|4979.36|4979.36|4979.36|4979.36|4979.36|4979.36|0
1607602290000|2020-12-10 12:11:30|4977.99|4977.99|4977.72|4977.72|4977.99|4977.99|4977.72|4977.72|0
1607602300000|2020-12-10 12:11:40|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|0
1607602310000|2020-12-10 12:11:50|4977.49|4977.49|4977.44|4977.44|4977.49|4977.49|4977.44|4977.44|0
1607602320000|2020-12-10 12:12:00|4977.2|4977.2|4977.2|4977.2|4977.2|4977.2|4977.14|4977.14|0
1607602330000|2020-12-10 12:12:10|4977.32|4977.32|4977.23|4977.23|4977.32|4977.32|4977.23|4977.23|0
1607602350000|2020-12-10 12:12:30|4976.99|4976.99|4976.9|4976.9|4976.99|4976.99|4976.9|4976.9|0
1607602410000|2020-12-10 12:13:30|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|4977.02|0
1607602420000|2020-12-10 12:13:40|4977.13|4977.13|4977.72|4977.72|4977.72|4977.72|4977.13|4977.13|0
1607602430000|2020-12-10 12:13:50|4977.95|4977.95|4977.9|4977.9|4977.95|4977.95|4977.61|4977.61|0
1607602440000|2020-12-10 12:14:00|4978.01|4978.01|4978|4978|4978.01|4978.01|4977.84|4977.84|0
1607602470000|2020-12-10 12:14:30|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|0
1607602510000|2020-12-10 12:15:10|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|4978.92|0
1607602570000|2020-12-10 12:16:10|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|4978.24|0
1607602590000|2020-12-10 12:16:30|4978.1|4978.1|4977.97|4977.97|4978.1|4978.1|4977.97|4977.97|0
1607602620000|2020-12-10 12:17:00|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|0
1607602640000|2020-12-10 12:17:20|4977.8|4977.8|4977.8|4977.8|4977.8|4977.8|4977.8|4977.8|0
1607602670000|2020-12-10 12:17:50|4977.71|4977.71|4977.85|4977.85|4977.85|4977.85|4977.6|4977.6|0
1607602680000|2020-12-10 12:18:00|4977.98|4977.98|4977.98|4977.98|4977.98|4977.98|4977.98|4977.98|0
1607602750000|2020-12-10 12:19:10|4977.85|4977.85|4977.85|4977.85|4977.85|4977.85|4977.85|4977.85|0
1607602800000|2020-12-10 12:20:00|4977.16|4977.16|4976.68|4976.68|4977.16|4977.16|4976.68|4976.68|0
1607602810000|2020-12-10 12:20:10|4975.99|4975.99|4975.99|4975.99|4975.99|4975.99|4975.99|4975.99|0
1607602830000|2020-12-10 12:20:30|4975.83|4975.83|4975.83|4975.83|4975.83|4975.83|4975.83|4975.83|0
1607602890000|2020-12-10 12:21:30|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|0
1607602900000|2020-12-10 12:21:40|4976.83|4976.83|4976.66|4976.66|4976.83|4976.83|4976.66|4976.66|0
1607602920000|2020-12-10 12:22:00|4976.55|4976.55|4976.55|4976.55|4976.55|4976.55|4976.55|4976.55|0
1607603010000|2020-12-10 12:23:30|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|4975.86|0
1607603020000|2020-12-10 12:23:40|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|4975.17|0
1607603090000|2020-12-10 12:24:50|4975.86|4975.86|4975.67|4975.67|4976.13|4976.13|4975.44|4975.44|0
1607603130000|2020-12-10 12:25:30|4977.05|4977.05|4976.78|4976.78|4977.05|4977.05|4976.78|4976.78|0
1607603160000|2020-12-10 12:26:00|4975.41|4975.41|4976.78|4976.78|4976.78|4976.78|4975.41|4975.41|0
1607603210000|2020-12-10 12:26:50|4976.65|4976.65|4976.18|4976.18|4976.65|4976.65|4976.18|4976.18|0
1607603220000|2020-12-10 12:27:00|4975.95|4975.95|4975.78|4975.78|4975.95|4975.95|4975.78|4975.78|0
1607603230000|2020-12-10 12:27:10|4975.09|4975.09|4973.79|4973.79|4975.09|4975.09|4973.79|4973.79|0
1607603250000|2020-12-10 12:27:30|4973.52|4973.52|4973.52|4973.52|4973.52|4973.52|4973.52|4973.52|0
1607603280000|2020-12-10 12:28:00|4973.46|4973.46|4971.1|4971.1|4973.46|4973.46|4971.1|4971.1|0
1607603290000|2020-12-10 12:28:10|4971.79|4971.79|4971.79|4971.79|4971.79|4971.79|4971.79|4971.79|0
1607603300000|2020-12-10 12:28:20|4971.68|4971.68|4971.68|4971.68|4971.68|4971.68|4971.68|4971.68|0
1607603340000|2020-12-10 12:29:00|4970.99|4970.99|4970.03|4970.03|4970.99|4970.99|4969.61|4969.61|0
1607603360000|2020-12-10 12:29:20|4970.72|4970.72|4970.72|4970.72|4970.72|4970.72|4970.72|4970.72|0
1607603380000|2020-12-10 12:29:40|4970.32|4970.32|4970.32|4970.32|4970.32|4970.32|4970.32|4970.32|0
1607603410000|2020-12-10 12:30:10|4970.26|4970.26|4970.26|4970.26|4970.26|4970.26|4970.26|4970.26|0
1607603430000|2020-12-10 12:30:30|4970.13|4970.13|4970.13|4970.13|4970.13|4970.13|4970.13|4970.13|0
1607603440000|2020-12-10 12:30:40|4970.07|4970.07|4971.45|4971.45|4971.45|4971.45|4970.07|4970.07|0
1607603450000|2020-12-10 12:30:50|4971.72|4971.72|4971.72|4971.72|4971.72|4971.72|4971.72|4971.72|0
1607603500000|2020-12-10 12:31:40|4971.58|4971.58|4971.83|4971.83|4971.83|4971.83|4971.58|4971.58|0
1607603540000|2020-12-10 12:32:20|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|4971.56|0
1607603550000|2020-12-10 12:32:30|4970.88|4970.88|4970.88|4970.88|4970.88|4970.88|4970.88|4970.88|0
1607603560000|2020-12-10 12:32:40|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|4970.93|0
1607603570000|2020-12-10 12:32:50|4971.02|4971.02|4971.02|4971.02|4971.02|4971.02|4971.02|4971.02|0
1607603590000|2020-12-10 12:33:10|4970.75|4970.75|4970.58|4970.58|4970.75|4970.75|4970.58|4970.58|0
1607603600000|2020-12-10 12:33:20|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|0
1607603620000|2020-12-10 12:33:40|4969.73|4969.73|4970.18|4970.18|4970.18|4970.18|4969.49|4969.49|0
1607603670000|2020-12-10 12:34:30|4970.12|4970.12|4970.18|4970.18|4970.18|4970.18|4970.12|4970.12|0
1607603690000|2020-12-10 12:34:50|4970.01|4970.01|4970.01|4970.01|4970.01|4970.01|4970.01|4970.01|0
1607603700000|2020-12-10 12:35:00|4968.63|4968.63|4968.47|4968.47|4968.63|4968.63|4968.47|4968.47|0
1607603730000|2020-12-10 12:35:30|4968.55|4968.55|4968.55|4968.55|4968.55|4968.55|4968.55|4968.55|0
1607603740000|2020-12-10 12:35:40|4968.68|4968.68|4969.24|4969.24|4969.37|4969.37|4968.68|4968.68|0
1607603750000|2020-12-10 12:35:50|4969.93|4969.93|4969.93|4969.93|4970.61|4970.61|4969.93|4969.93|0
1607603760000|2020-12-10 12:36:00|4969.75|4969.75|4969.75|4969.75|4969.75|4969.75|4969.75|4969.75|0
1607603770000|2020-12-10 12:36:10|4969.89|4969.89|4969.2|4969.2|4969.89|4969.89|4969.2|4969.2|0
1607603780000|2020-12-10 12:36:20|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|4968.91|0
1607603810000|2020-12-10 12:36:50|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|0
1607603820000|2020-12-10 12:37:00|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|4968.67|0
1607603830000|2020-12-10 12:37:10|4968.72|4968.72|4968.84|4968.84|4968.89|4968.89|4968.72|4968.72|0
1607603840000|2020-12-10 12:37:20|4968.72|4968.72|4968.72|4968.72|4968.72|4968.72|4968.72|4968.72|0
1607603850000|2020-12-10 12:37:30|4968.36|4968.36|4968.36|4968.36|4968.36|4968.36|4968.36|4968.36|0
1607603860000|2020-12-10 12:37:40|4969.73|4969.73|4969.73|4969.73|4969.73|4969.73|4969.73|4969.73|0
1607603870000|2020-12-10 12:37:50|4970.42|4970.42|4970.42|4970.42|4970.42|4970.42|4970.42|4970.42|0
1607603880000|2020-12-10 12:38:00|4970.25|4970.25|4970.41|4970.41|4970.41|4970.41|4970.25|4970.25|0
1607603890000|2020-12-10 12:38:10|4969.72|4969.72|4969.72|4969.72|4969.72|4969.72|4969.72|4969.72|0
1607603900000|2020-12-10 12:38:20|4969.04|4969.04|4969.04|4969.04|4969.04|4969.04|4969.04|4969.04|0
1607603920000|2020-12-10 12:38:40|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|4968.81|0
1607603930000|2020-12-10 12:38:50|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|4970.18|0
1607603970000|2020-12-10 12:39:30|4970.24|4970.24|4970.35|4970.35|4970.35|4970.35|4970.24|4970.24|0
1607603980000|2020-12-10 12:39:40|4971.04|4971.04|4971.73|4971.73|4971.73|4971.73|4971.04|4971.04|0
1607604000000|2020-12-10 12:40:00|4972.33|4972.33|4972.4|4972.4|4972.46|4972.46|4972.23|4972.23|0
1607604020000|2020-12-10 12:40:20|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|4972.13|0
1607604050000|2020-12-10 12:40:50|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|4971.96|0
1607604060000|2020-12-10 12:41:00|4971.85|4971.85|4971.85|4971.85|4971.85|4971.85|4971.85|4971.85|0
1607604080000|2020-12-10 12:41:20|4973.22|4973.22|4973.22|4973.22|4973.22|4973.22|4973.22|4973.22|0
1607604090000|2020-12-10 12:41:30|4973.11|4973.11|4973.11|4973.11|4973.11|4973.11|4973.11|4973.11|0
1607604100000|2020-12-10 12:41:40|4973.27|4973.27|4973.27|4973.27|4973.27|4973.27|4973.27|4973.27|0
1607604140000|2020-12-10 12:42:20|4973.41|4973.41|4973.07|4973.07|4973.76|4973.76|4973.07|4973.07|0
1607604150000|2020-12-10 12:42:30|4973.76|4973.76|4974.45|4974.45|4974.45|4974.45|4973.76|4973.76|0
1607604160000|2020-12-10 12:42:40|4973.07|4973.07|4973.07|4973.07|4973.07|4973.07|4973.07|4973.07|0
1607604220000|2020-12-10 12:43:40|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|0
1607604240000|2020-12-10 12:44:00|4974.62|4974.62|4975.44|4975.44|4975.44|4975.44|4974.62|4974.62|0
1607604270000|2020-12-10 12:44:30|4975.85|4975.85|4975.68|4975.68|4975.85|4975.85|4975.68|4975.68|0
1607604280000|2020-12-10 12:44:40|4975.6|4975.6|4975.51|4975.51|4975.6|4975.6|4975.51|4975.51|0
1607604290000|2020-12-10 12:44:50|4974.83|4974.83|4976.26|4976.26|4976.26|4976.26|4974.83|4974.83|0
1607604300000|2020-12-10 12:45:00|4975.57|4975.57|4976.95|4976.95|4976.95|4976.95|4975.57|4975.57|0
1607604320000|2020-12-10 12:45:20|4976.81|4976.81|4977.4|4977.4|4977.4|4977.4|4975.44|4975.44|0
1607604330000|2020-12-10 12:45:30|4977.64|4977.64|4977.77|4977.77|4977.77|4977.77|4977.64|4977.64|0
1607604340000|2020-12-10 12:45:40|4977.6|4977.6|4976.22|4976.22|4977.6|4977.6|4976.22|4976.22|0
1607604360000|2020-12-10 12:46:00|4976.05|4976.05|4977.92|4977.92|4977.92|4977.92|4975.86|4975.86|0
1607604370000|2020-12-10 12:46:10|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|0
1607604380000|2020-12-10 12:46:20|4977.23|4977.23|4977.92|4977.92|4977.92|4977.92|4977.23|4977.23|0
1607604390000|2020-12-10 12:46:30|4978.05|4978.05|4976.98|4976.98|4978.36|4978.36|4976.98|4976.98|0
1607604400000|2020-12-10 12:46:40|4977.67|4977.67|4977.67|4977.67|4977.67|4977.67|4977.67|4977.67|0
1607604420000|2020-12-10 12:47:00|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|0
1607604440000|2020-12-10 12:47:20|4977.36|4977.36|4977.13|4977.13|4977.36|4977.36|4977.13|4977.13|0
1607604450000|2020-12-10 12:47:30|4977.29|4977.29|4975.62|4975.62|4977.29|4977.29|4975.62|4975.62|0
1607604460000|2020-12-10 12:47:40|4975.68|4975.68|4975.68|4975.68|4975.68|4975.68|4975.68|4975.68|0
1607604480000|2020-12-10 12:48:00|4975.81|4975.81|4975.81|4975.81|4975.81|4975.81|4975.81|4975.81|0
1607604490000|2020-12-10 12:48:10|4975.93|4975.93|4975.93|4975.93|4975.93|4975.93|4975.93|4975.93|0
1607604510000|2020-12-10 12:48:30|4973.97|4973.97|4974.66|4974.66|4974.66|4974.66|4973.97|4973.97|0
1607604520000|2020-12-10 12:48:40|4973.97|4973.97|4973.97|4973.97|4973.97|4973.97|4973.97|4973.97|0
1607604530000|2020-12-10 12:48:50|4972.26|4972.26|4970.72|4970.72|4972.26|4972.26|4970.72|4970.72|0
1607604540000|2020-12-10 12:49:00|4972.09|4972.09|4971.61|4971.61|4972.09|4972.09|4971.61|4971.61|0
1607604550000|2020-12-10 12:49:10|4971.74|4971.74|4971.06|4971.06|4971.74|4971.74|4971.06|4971.06|0
1607604560000|2020-12-10 12:49:20|4970.82|4970.82|4970.82|4970.82|4970.82|4970.82|4970.82|4970.82|0
1607604580000|2020-12-10 12:49:40|4971.51|4971.51|4971.51|4971.51|4971.51|4971.51|4971.4|4971.4|0
1607604610000|2020-12-10 12:50:10|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|0
1607604630000|2020-12-10 12:50:30|4971.78|4971.78|4971.78|4971.78|4971.78|4971.78|4971.78|4971.78|0
1607604680000|2020-12-10 12:51:20|4971.55|4971.55|4971.18|4971.18|4971.55|4971.55|4971.18|4971.18|0
1607604690000|2020-12-10 12:51:30|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|0
1607604700000|2020-12-10 12:51:40|4971.73|4971.73|4971.73|4971.73|4971.73|4971.73|4971.73|4971.73|0
1607604760000|2020-12-10 12:52:40|4971.62|4971.62|4971.7|4971.7|4971.7|4971.7|4971.62|4971.62|0
1607604770000|2020-12-10 12:52:50|4971.62|4971.62|4970.63|4970.63|4971.62|4971.62|4970.63|4970.63|0
1607604780000|2020-12-10 12:53:00|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|0
1607604790000|2020-12-10 12:53:10|4969.81|4969.81|4969.81|4969.81|4969.81|4969.81|4969.81|4969.81|0
1607604800000|2020-12-10 12:53:20|4969.68|4969.68|4970.39|4970.39|4970.39|4970.39|4969.56|4969.56|0
1607604810000|2020-12-10 12:53:30|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|4970.79|0
1607604830000|2020-12-10 12:53:50|4970.73|4970.73|4971.13|4971.13|4971.13|4971.13|4970.73|4970.73|0
1607604860000|2020-12-10 12:54:20|4971.82|4971.82|4971.77|4971.77|4972.01|4972.01|4971.77|4971.77|0
1607604870000|2020-12-10 12:54:30|4972|4972|4971.87|4971.87|4972.11|4972.11|4971.87|4971.87|0
1607604880000|2020-12-10 12:54:40|4970.6|4970.6|4970.46|4970.46|4970.6|4970.6|4970.46|4970.46|0
1607604890000|2020-12-10 12:54:50|4970.52|4970.52|4970.52|4970.52|4970.52|4970.52|4970.52|4970.52|0
1607604900000|2020-12-10 12:55:00|4969.83|4969.83|4969.41|4969.41|4969.83|4969.83|4969.41|4969.41|0
1607604910000|2020-12-10 12:55:10|4969.47|4969.47|4969.47|4969.47|4969.47|4969.47|4969.07|4969.07|0
1607604920000|2020-12-10 12:55:20|4970.16|4970.16|4970.16|4970.16|4970.16|4970.16|4970.16|4970.16|0
1607604930000|2020-12-10 12:55:30|4970.02|4970.02|4969.34|4969.34|4970.02|4970.02|4969.34|4969.34|0
1607604940000|2020-12-10 12:55:40|4969.1|4969.1|4969.1|4969.1|4969.1|4969.1|4969.1|4969.1|0
1607604950000|2020-12-10 12:55:50|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|4968.87|0
1607604970000|2020-12-10 12:56:10|4968.61|4968.61|4968.61|4968.61|4968.61|4968.61|4968.61|4968.61|0
1607605000000|2020-12-10 12:56:40|4969.29|4969.29|4969.29|4969.29|4969.29|4969.29|4969.29|4969.29|0
1607605020000|2020-12-10 12:57:00|4969.13|4969.13|4965.75|4965.75|4969.13|4969.13|4965.75|4965.75|0
1607605030000|2020-12-10 12:57:10|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|0
1607605060000|2020-12-10 12:57:40|4965.46|4965.46|4965.63|4965.63|4965.63|4965.63|4965.35|4965.35|0
1607605080000|2020-12-10 12:58:00|4964.94|4964.94|4964.94|4964.94|4964.94|4964.94|4964.94|4964.94|0
1607605090000|2020-12-10 12:58:10|4964.81|4964.81|4964.81|4964.81|4964.81|4964.81|4964.81|4964.81|0
1607605100000|2020-12-10 12:58:20|4964.34|4964.34|4964.11|4964.11|4964.34|4964.34|4964.11|4964.11|0
1607605120000|2020-12-10 12:58:40|4964|4964|4961.94|4961.94|4964|4964|4961.94|4961.94|0
1607605130000|2020-12-10 12:58:50|4962.63|4962.63|4963.19|4963.19|4963.19|4963.19|4962.63|4962.63|0
1607605140000|2020-12-10 12:59:00|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|4963.07|0
1607605170000|2020-12-10 12:59:30|4963.21|4963.21|4963.13|4963.13|4963.21|4963.21|4963.13|4963.13|0
1607605200000|2020-12-10 13:00:00|4963.07|4963.07|4962.25|4962.25|4963.07|4963.07|4962.25|4962.25|0
1607605210000|2020-12-10 13:00:10|4962.38|4962.38|4962.65|4962.65|4962.65|4962.65|4962.38|4962.38|0
1607605220000|2020-12-10 13:00:20|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|0
1607605230000|2020-12-10 13:00:30|4961.85|4961.85|4961.85|4961.85|4961.85|4961.85|4961.85|4961.85|0
1607605240000|2020-12-10 13:00:40|4961.58|4961.58|4961.58|4961.58|4961.58|4961.58|4961.58|4961.58|0
1607605260000|2020-12-10 13:01:00|4962.27|4962.27|4962.27|4962.27|4962.27|4962.27|4962.27|4962.27|0
1607605310000|2020-12-10 13:01:50|4962.32|4962.32|4960.95|4960.95|4962.32|4962.32|4960.95|4960.95|0
1607605320000|2020-12-10 13:02:00|4961.06|4961.06|4961.29|4961.29|4961.29|4961.29|4961.06|4961.06|0
1607605330000|2020-12-10 13:02:10|4960.6|4960.6|4960.97|4960.97|4960.97|4960.97|4960.34|4960.34|0
1607605350000|2020-12-10 13:02:30|4960.74|4960.74|4960.05|4960.05|4960.74|4960.74|4960.05|4960.05|0
1607605360000|2020-12-10 13:02:40|4960.74|4960.74|4961.6|4961.6|4961.6|4961.6|4960.74|4960.74|0
1607605380000|2020-12-10 13:03:00|4961.73|4961.73|4961.73|4961.73|4961.73|4961.73|4961.73|4961.73|0
1607605400000|2020-12-10 13:03:20|4962|4962|4962.76|4962.76|4962.76|4962.76|4962|4962|0
1607605410000|2020-12-10 13:03:30|4962.89|4962.89|4962.89|4962.89|4962.89|4962.89|4962.89|4962.89|0
1607605420000|2020-12-10 13:03:40|4963.35|4963.35|4963.35|4963.35|4963.35|4963.35|4963.35|4963.35|0
1607605430000|2020-12-10 13:03:50|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|0
1607605440000|2020-12-10 13:04:00|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|4964.15|0
1607605450000|2020-12-10 13:04:10|4964.61|4964.61|4964.61|4964.61|4964.61|4964.61|4964.61|4964.61|0
1607605460000|2020-12-10 13:04:20|4963.92|4963.92|4964.66|4964.66|4964.66|4964.66|4963.23|4963.23|0
1607605470000|2020-12-10 13:04:30|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|0
1607605490000|2020-12-10 13:04:50|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|0
1607605500000|2020-12-10 13:05:00|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|4963.97|0
1607605510000|2020-12-10 13:05:10|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|4964.66|0
1607605540000|2020-12-10 13:05:40|4964.6|4964.6|4964.6|4964.6|4964.6|4964.6|4964.6|4964.6|0
1607605560000|2020-12-10 13:06:00|4964.74|4964.74|4964.97|4964.97|4964.97|4964.97|4964.74|4964.74|0
1607605590000|2020-12-10 13:06:30|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|4964.84|0
1607605600000|2020-12-10 13:06:40|4965.52|4965.52|4965.52|4965.52|4965.52|4965.52|4965.52|4965.52|0
1607605610000|2020-12-10 13:06:50|4965.69|4965.69|4965.38|4965.38|4965.69|4965.69|4965.38|4965.38|0
1607605620000|2020-12-10 13:07:00|4965.26|4965.26|4965.03|4965.03|4965.26|4965.26|4965.03|4965.03|0
1607605630000|2020-12-10 13:07:10|4964.95|4964.95|4964.01|4964.01|4964.95|4964.95|4964.01|4964.01|0
1607605640000|2020-12-10 13:07:20|4963.84|4963.84|4963.84|4963.84|4963.84|4963.84|4963.84|4963.84|0
1607605650000|2020-12-10 13:07:30|4963.78|4963.78|4962.83|4962.83|4963.78|4963.78|4962.83|4962.83|0
1607605660000|2020-12-10 13:07:40|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|4962.59|0
1607605670000|2020-12-10 13:07:50|4961.91|4961.91|4961.64|4961.64|4961.91|4961.91|4961.64|4961.64|0
1607605680000|2020-12-10 13:08:00|4962.33|4962.33|4962.46|4962.46|4962.46|4962.46|4962.33|4962.33|0
1607605700000|2020-12-10 13:08:20|4962.73|4962.73|4962.61|4962.61|4962.73|4962.73|4962.61|4962.61|0
1607605710000|2020-12-10 13:08:30|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|0
1607605770000|2020-12-10 13:09:30|4962.4|4962.4|4962.4|4962.4|4962.4|4962.4|4962.4|4962.4|0
1607605780000|2020-12-10 13:09:40|4961.71|4961.71|4961.71|4961.71|4961.71|4961.71|4961.71|4961.71|0
1607605790000|2020-12-10 13:09:50|4962.4|4962.4|4962.4|4962.4|4962.4|4962.4|4962.4|4962.4|0
1607605800000|2020-12-10 13:10:00|4961.71|4961.71|4961.46|4961.46|4961.71|4961.71|4961.46|4961.46|0
1607605810000|2020-12-10 13:10:10|4961.38|4961.38|4961.3|4961.3|4961.38|4961.38|4961.3|4961.3|0
1607605830000|2020-12-10 13:10:30|4961.17|4961.17|4960.24|4960.24|4961.17|4961.17|4960.24|4960.24|0
1607605840000|2020-12-10 13:10:40|4958.87|4958.87|4958.64|4958.64|4958.87|4958.87|4958.64|4958.64|0
1607605850000|2020-12-10 13:10:50|4958.47|4958.47|4958.64|4958.64|4958.64|4958.64|4958.47|4958.47|0
1607605900000|2020-12-10 13:11:40|4955.2|4955.2|4955.89|4955.89|4955.89|4955.89|4955.2|4955.2|0
1607605950000|2020-12-10 13:12:30|4955.35|4955.35|4955.24|4955.24|4955.35|4955.35|4955.24|4955.24|0
1607605960000|2020-12-10 13:12:40|4955.92|4955.92|4955.92|4955.92|4955.92|4955.92|4955.92|4955.92|0
1607605970000|2020-12-10 13:12:50|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|4955.87|0
1607605990000|2020-12-10 13:13:10|4956.25|4956.25|4956.25|4956.25|4956.25|4956.25|4956.25|4956.25|0
1607606020000|2020-12-10 13:13:40|4956.13|4956.13|4956.13|4956.13|4956.13|4956.13|4956.13|4956.13|0
1607606050000|2020-12-10 13:14:10|4955.9|4955.9|4955.9|4955.9|4955.9|4955.9|4955.9|4955.9|0
1607606080000|2020-12-10 13:14:40|4956.04|4956.04|4956.04|4956.04|4956.04|4956.04|4956.04|4956.04|0
1607606090000|2020-12-10 13:14:50|4955.35|4955.35|4955.35|4955.35|4955.35|4955.35|4955.35|4955.35|0
1607606100000|2020-12-10 13:15:00|4955.64|4955.64|4955.64|4955.64|4955.64|4955.64|4955.64|4955.64|0
1607606130000|2020-12-10 13:15:30|4956.32|4956.32|4955.64|4955.64|4956.32|4956.32|4955.64|4955.64|0
1607606140000|2020-12-10 13:15:40|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|0
1607606150000|2020-12-10 13:15:50|4954.26|4954.26|4954.26|4954.26|4954.26|4954.26|4954.26|4954.26|0
1607606190000|2020-12-10 13:16:30|4953.57|4953.57|4953.57|4953.57|4953.57|4953.57|4953.57|4953.57|0
1607606220000|2020-12-10 13:17:00|4953.34|4953.34|4953.34|4953.34|4953.34|4953.34|4953.34|4953.34|0
1607606230000|2020-12-10 13:17:10|4953.23|4953.23|4953.23|4953.23|4953.23|4953.23|4953.23|4953.23|0
1607606240000|2020-12-10 13:17:20|4953.1|4953.1|4953.1|4953.1|4953.1|4953.1|4953.1|4953.1|0
1607606250000|2020-12-10 13:17:30|4952.41|4952.41|4951.72|4951.72|4952.41|4952.41|4951.72|4951.72|0
1607606270000|2020-12-10 13:17:50|4951.86|4951.86|4951.74|4951.74|4951.86|4951.86|4951.74|4951.74|0
1607606280000|2020-12-10 13:18:00|4952.28|4952.28|4952.28|4952.28|4952.28|4952.28|4952.28|4952.28|0
1607606300000|2020-12-10 13:18:20|4952.81|4952.81|4953.04|4953.04|4953.04|4953.04|4952.81|4952.81|0
1607606310000|2020-12-10 13:18:30|4952.35|4952.35|4951.74|4951.74|4952.35|4952.35|4951.66|4951.66|0
1607606320000|2020-12-10 13:18:40|4951.58|4951.58|4951.58|4951.58|4951.58|4951.58|4951.58|4951.58|0
1607606340000|2020-12-10 13:19:00|4950.89|4950.89|4950.89|4950.89|4950.89|4950.89|4950.89|4950.89|0
1607606360000|2020-12-10 13:19:20|4951.58|4951.58|4952.95|4952.95|4952.95|4952.95|4951.58|4951.58|0
1607606370000|2020-12-10 13:19:30|4952.27|4952.27|4952.27|4952.27|4952.27|4952.27|4952.27|4952.27|0
1607606380000|2020-12-10 13:19:40|4952.09|4952.09|4952.09|4952.09|4952.09|4952.09|4952.09|4952.09|0
1607606390000|2020-12-10 13:19:50|4952.18|4952.18|4952.18|4952.18|4952.18|4952.18|4952.18|4952.18|0
1607606400000|2020-12-10 13:20:00|4953|4953|4953.45|4953.45|4953.45|4953.45|4953|4953|0
1607606440000|2020-12-10 13:20:40|4954.14|4954.14|4954.14|4954.14|4954.14|4954.14|4954.14|4954.14|0
1607606450000|2020-12-10 13:20:50|4954.82|4954.82|4954.59|4954.59|4954.82|4954.82|4954.59|4954.59|0
1607606460000|2020-12-10 13:21:00|4954.72|4954.72|4953.58|4953.58|4954.96|4954.96|4953.58|4953.58|0
1607606470000|2020-12-10 13:21:10|4954.27|4954.27|4954.27|4954.27|4954.27|4954.27|4954.27|4954.27|0
1607606480000|2020-12-10 13:21:20|4954.96|4954.96|4954.96|4954.96|4954.96|4954.96|4954.96|4954.96|0
1607606490000|2020-12-10 13:21:30|4955.22|4955.22|4955.36|4955.36|4955.36|4955.36|4955.22|4955.22|0
1607606520000|2020-12-10 13:22:00|4955.59|4955.59|4955.59|4955.59|4955.59|4955.59|4955.59|4955.59|0
1607606530000|2020-12-10 13:22:10|4955.84|4955.84|4955.84|4955.84|4956.53|4956.53|4955.84|4955.84|0
1607606540000|2020-12-10 13:22:20|4955.15|4955.15|4954.46|4954.46|4955.15|4955.15|4954.46|4954.46|0
1607606550000|2020-12-10 13:22:30|4954.52|4954.52|4954.52|4954.52|4954.52|4954.52|4954.52|4954.52|0
1607606560000|2020-12-10 13:22:40|4954.46|4954.46|4954.41|4954.41|4954.46|4954.46|4954.41|4954.41|0
1607606570000|2020-12-10 13:22:50|4954.67|4954.67|4954.67|4954.67|4954.67|4954.67|4954.67|4954.67|0
1607606590000|2020-12-10 13:23:10|4955.14|4955.14|4955.14|4955.14|4955.14|4955.14|4955.14|4955.14|0
1607606600000|2020-12-10 13:23:20|4955.27|4955.27|4954.85|4954.85|4955.54|4955.54|4954.85|4954.85|0
1607606620000|2020-12-10 13:23:40|4954.17|4954.17|4954.17|4954.17|4954.17|4954.17|4954.17|4954.17|0
1607606690000|2020-12-10 13:24:50|4954.03|4954.03|4954.03|4954.03|4954.03|4954.03|4954.03|4954.03|0
1607606700000|2020-12-10 13:25:00|4954.26|4954.26|4953.57|4953.57|4954.26|4954.26|4953.57|4953.57|0
1607606720000|2020-12-10 13:25:20|4953.44|4953.44|4953.44|4953.44|4953.44|4953.44|4953.44|4953.44|0
1607606730000|2020-12-10 13:25:30|4952.75|4952.75|4952.75|4952.75|4952.75|4952.75|4952.75|4952.75|0
1607606770000|2020-12-10 13:26:10|4952.06|4952.06|4952.06|4952.06|4952.06|4952.06|4952.06|4952.06|0
1607606780000|2020-12-10 13:26:20|4951.95|4951.95|4951.68|4951.68|4951.95|4951.95|4951.68|4951.68|0
1607606790000|2020-12-10 13:26:30|4951.74|4951.74|4951.74|4951.74|4951.74|4951.74|4951.74|4951.74|0
1607606800000|2020-12-10 13:26:40|4952.51|4952.51|4953.2|4953.2|4953.2|4953.2|4952.51|4952.51|0
1607606840000|2020-12-10 13:27:20|4953.06|4953.06|4952.38|4952.38|4953.06|4953.06|4952.38|4952.38|0
1607606880000|2020-12-10 13:28:00|4952.24|4952.24|4952.24|4952.24|4952.24|4952.24|4952.24|4952.24|0
1607606900000|2020-12-10 13:28:20|4952.48|4952.48|4952.48|4952.48|4952.48|4952.48|4952.48|4952.48|0
1607606930000|2020-12-10 13:28:50|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|0
1607606950000|2020-12-10 13:29:10|4952.65|4952.65|4952.07|4952.07|4952.76|4952.76|4952.07|4952.07|0
1607606960000|2020-12-10 13:29:20|4951.39|4951.39|4952.07|4952.07|4952.07|4952.07|4951.39|4951.39|0
1607606970000|2020-12-10 13:29:30|4952.3|4952.3|4952.3|4952.3|4952.3|4952.3|4952.3|4952.3|0
1607606980000|2020-12-10 13:29:40|4952.07|4952.07|4952.07|4952.07|4952.07|4952.07|4952.07|4952.07|0
1607606990000|2020-12-10 13:29:50|4952.76|4952.76|4953.23|4953.23|4953.23|4953.23|4952.76|4952.76|0
1607607000000|2020-12-10 13:30:00|4952.81|4952.81|4953.25|4953.25|4953.25|4953.25|4952.81|4952.81|0
1607607010000|2020-12-10 13:30:10|4953.11|4953.11|4953|4953|4953.11|4953.11|4953|4953|0
1607607020000|2020-12-10 13:30:20|4952.63|4952.63|4951.94|4951.94|4952.63|4952.63|4951.94|4951.94|0
1607607040000|2020-12-10 13:30:40|4951.81|4951.81|4951.12|4951.12|4951.81|4951.81|4951.12|4951.12|0
1607607060000|2020-12-10 13:31:00|4951.81|4951.81|4951.81|4951.81|4951.81|4951.81|4951.81|4951.81|0
1607607080000|2020-12-10 13:31:20|4951.98|4951.98|4951.98|4951.98|4951.98|4951.98|4951.98|4951.98|0
1607607100000|2020-12-10 13:31:40|4951.93|4951.93|4951.93|4951.93|4951.93|4951.93|4951.93|4951.93|0
1607607110000|2020-12-10 13:31:50|4951.69|4951.69|4951.53|4951.53|4951.69|4951.69|4951.53|4951.53|0
1607607120000|2020-12-10 13:32:00|4950.84|4950.84|4950.71|4950.71|4950.84|4950.84|4950.71|4950.71|0
1607607130000|2020-12-10 13:32:10|4950.59|4950.59|4950.59|4950.59|4950.59|4950.59|4950.59|4950.59|0
1607607170000|2020-12-10 13:32:50|4949.9|4949.9|4950.59|4950.59|4950.59|4950.59|4949.9|4949.9|0
1607607180000|2020-12-10 13:33:00|4950.36|4950.36|4950.36|4950.36|4950.36|4950.36|4950.36|4950.36|0
1607607200000|2020-12-10 13:33:20|4949.67|4949.67|4949.67|4949.67|4949.67|4949.67|4949.67|4949.67|0
1607607210000|2020-12-10 13:33:30|4949.5|4949.5|4949.42|4949.42|4949.5|4949.5|4949.42|4949.42|0
1607607220000|2020-12-10 13:33:40|4949.58|4949.58|4949.58|4949.58|4949.58|4949.58|4949.58|4949.58|0
1607607240000|2020-12-10 13:34:00|4949.85|4949.85|4949.85|4949.85|4949.85|4949.85|4949.85|4949.85|0
1607607250000|2020-12-10 13:34:10|4949.73|4949.73|4948.93|4948.93|4949.73|4949.73|4948.93|4948.93|0
1607607270000|2020-12-10 13:34:30|4948.8|4948.8|4948.8|4948.8|4948.8|4948.8|4948.8|4948.8|0
1607607290000|2020-12-10 13:34:50|4948.57|4948.57|4948.57|4948.57|4948.57|4948.57|4948.57|4948.57|0
1607607330000|2020-12-10 13:35:30|4949.25|4949.25|4948.57|4948.57|4949.25|4949.25|4948.57|4948.57|0
1607607350000|2020-12-10 13:35:50|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|0
1607607380000|2020-12-10 13:36:20|4948.7|4948.7|4948.97|4948.97|4948.97|4948.97|4948.7|4948.7|0
1607607400000|2020-12-10 13:36:40|4948.28|4948.28|4948.28|4948.28|4948.28|4948.28|4948.28|4948.28|0
1607607420000|2020-12-10 13:37:00|4948.51|4948.51|4948.68|4948.68|4948.68|4948.68|4948.51|4948.51|0
1607607470000|2020-12-10 13:37:50|4948.73|4948.73|4947.93|4947.93|4948.73|4948.73|4947.93|4947.93|0
1607607480000|2020-12-10 13:38:00|4947.25|4947.25|4946.24|4946.24|4947.25|4947.25|4945.79|4945.79|0
1607607490000|2020-12-10 13:38:10|4944.7|4944.7|4944.31|4944.31|4944.7|4944.7|4943.63|4943.63|0
1607607500000|2020-12-10 13:38:20|4943.63|4943.63|4943.71|4943.71|4943.71|4943.71|4943.63|4943.63|0
1607607510000|2020-12-10 13:38:30|4943.94|4943.94|4943.94|4943.94|4943.94|4943.94|4943.94|4943.94|0
1607607530000|2020-12-10 13:38:50|4943.26|4943.26|4943.94|4943.94|4943.94|4943.94|4943.26|4943.26|0
1607607550000|2020-12-10 13:39:10|4943.89|4943.89|4943.77|4943.77|4943.89|4943.89|4943.77|4943.77|0
1607607560000|2020-12-10 13:39:20|4943.64|4943.64|4942.26|4942.26|4943.64|4943.64|4942.26|4942.26|0
1607607600000|2020-12-10 13:40:00|4941.57|4941.57|4941.44|4941.44|4941.57|4941.57|4941.44|4941.44|0
1607607610000|2020-12-10 13:40:10|4942.13|4942.13|4941.36|4941.36|4942.13|4942.13|4941.36|4941.36|0
1607607620000|2020-12-10 13:40:20|4940.67|4940.67|4939.98|4939.98|4940.67|4940.67|4939.98|4939.98|0
1607607630000|2020-12-10 13:40:30|4939.3|4939.3|4938.44|4938.44|4939.3|4939.3|4938.44|4938.44|0
1607607640000|2020-12-10 13:40:40|4939.12|4939.12|4939.12|4939.12|4939.12|4939.12|4939.12|4939.12|0
1607607650000|2020-12-10 13:40:50|4939.81|4939.81|4939.81|4939.81|4939.81|4939.81|4939.81|4939.81|0
1607607680000|2020-12-10 13:41:20|4939.73|4939.73|4939.56|4939.56|4939.73|4939.73|4939.56|4939.56|0
1607607700000|2020-12-10 13:41:40|4940.08|4940.08|4940.02|4940.02|4940.08|4940.08|4940.02|4940.02|0
1607607710000|2020-12-10 13:41:50|4939.33|4939.33|4938.65|4938.65|4939.33|4939.33|4938.65|4938.65|0
1607607720000|2020-12-10 13:42:00|4939.33|4939.33|4939.33|4939.33|4939.33|4939.33|4939.33|4939.33|0
1607607730000|2020-12-10 13:42:10|4939.22|4939.22|4939.22|4939.22|4939.22|4939.22|4939.22|4939.22|0
1607607750000|2020-12-10 13:42:30|4937.85|4937.85|4937.85|4937.85|4937.85|4937.85|4937.85|4937.85|0
1607607780000|2020-12-10 13:43:00|4937.16|4937.16|4936.34|4936.34|4937.16|4937.16|4936.34|4936.34|0
1607607790000|2020-12-10 13:43:10|4935.65|4935.65|4934.96|4934.96|4935.65|4935.65|4934.96|4934.96|0
1607607820000|2020-12-10 13:43:40|4934.73|4934.73|4935.42|4935.42|4935.42|4935.42|4934.73|4934.73|0
1607607840000|2020-12-10 13:44:00|4935.19|4935.19|4935.19|4935.19|4935.19|4935.19|4935.19|4935.19|0
1607607850000|2020-12-10 13:44:10|4935.27|4935.27|4935.27|4935.27|4935.27|4935.27|4935.27|4935.27|0
1607607860000|2020-12-10 13:44:20|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|0
1607607870000|2020-12-10 13:44:30|4935.73|4935.73|4936.42|4936.42|4936.42|4936.42|4935.73|4935.73|0
1607607890000|2020-12-10 13:44:50|4936.76|4936.76|4936.15|4936.15|4936.84|4936.84|4936.15|4936.15|0
1607607900000|2020-12-10 13:45:00|4936.04|4936.04|4934.55|4934.55|4936.04|4936.04|4934.55|4934.55|0
1607607910000|2020-12-10 13:45:10|4933.86|4933.86|4934.13|4934.13|4934.82|4934.82|4933.86|4933.86|0
1607607930000|2020-12-10 13:45:30|4934.05|4934.05|4934.05|4934.05|4934.05|4934.05|4934.05|4934.05|0
1607607950000|2020-12-10 13:45:50|4934.73|4934.73|4934.73|4934.73|4934.73|4934.73|4934.73|4934.73|0
1607607960000|2020-12-10 13:46:00|4934.39|4934.39|4934.61|4934.61|4934.61|4934.61|4934.39|4934.39|0
1607607980000|2020-12-10 13:46:20|4934.38|4934.38|4934.38|4934.38|4934.38|4934.38|4934.38|4934.38|0
1607608000000|2020-12-10 13:46:40|4935.07|4935.07|4934.72|4934.72|4935.07|4935.07|4934.38|4934.38|0
1607608030000|2020-12-10 13:47:10|4934.86|4934.86|4935.54|4935.54|4936.23|4936.23|4934.86|4934.86|0
1607608040000|2020-12-10 13:47:20|4935.68|4935.68|4935.68|4935.68|4935.68|4935.68|4935.68|4935.68|0
1607608060000|2020-12-10 13:47:40|4936.08|4936.08|4936.08|4936.08|4936.08|4936.08|4936.08|4936.08|0
1607608090000|2020-12-10 13:48:10|4935.39|4935.39|4935.26|4935.26|4935.39|4935.39|4935.26|4935.26|0
1607608100000|2020-12-10 13:48:20|4935.31|4935.31|4935.31|4935.31|4935.31|4935.31|4935.31|4935.31|0
1607608110000|2020-12-10 13:48:30|4935.4|4935.4|4935.34|4935.34|4935.4|4935.4|4935.34|4935.34|0
1607608120000|2020-12-10 13:48:40|4935.26|4935.26|4935.26|4935.26|4935.26|4935.26|4935.26|4935.26|0
1607608130000|2020-12-10 13:48:50|4933.88|4933.88|4933.19|4933.19|4933.88|4933.88|4933.19|4933.19|0
1607608140000|2020-12-10 13:49:00|4933.33|4933.33|4933.33|4933.33|4933.33|4933.33|4933.33|4933.33|0
1607608200000|2020-12-10 13:50:00|4933.46|4933.46|4933.59|4933.59|4933.59|4933.59|4933.46|4933.46|0
1607608210000|2020-12-10 13:50:10|4933.46|4933.46|4933.46|4933.46|4933.46|4933.46|4933.46|4933.46|0
1607608220000|2020-12-10 13:50:20|4933.23|4933.23|4932.54|4932.54|4933.23|4933.23|4932.54|4932.54|0
1607608230000|2020-12-10 13:50:30|4932.46|4932.46|4932.32|4932.32|4932.46|4932.46|4932.32|4932.32|0
1607608240000|2020-12-10 13:50:40|4931.64|4931.64|4930.95|4930.95|4931.64|4931.64|4930.95|4930.95|0
1607608280000|2020-12-10 13:51:20|4930.26|4930.26|4930.13|4930.13|4930.26|4930.26|4930.13|4930.13|0
1607608290000|2020-12-10 13:51:30|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|0
1607608300000|2020-12-10 13:51:40|4929.37|4929.37|4929.37|4929.37|4929.37|4929.37|4929.37|4929.37|0
1607608310000|2020-12-10 13:51:50|4929.26|4929.26|4929.26|4929.26|4929.26|4929.26|4929.26|4929.26|0
1607608330000|2020-12-10 13:52:10|4927.2|4927.2|4927.89|4927.89|4927.89|4927.89|4927.2|4927.2|0
1607608360000|2020-12-10 13:52:40|4927.62|4927.62|4925.83|4925.83|4927.62|4927.62|4925.83|4925.83|0
1607608370000|2020-12-10 13:52:50|4925.6|4925.6|4925.6|4925.6|4925.6|4925.6|4925.6|4925.6|0
1607608390000|2020-12-10 13:53:10|4925.33|4925.33|4925.33|4925.33|4925.33|4925.33|4925.33|4925.33|0
1607608410000|2020-12-10 13:53:30|4925.2|4925.2|4922.45|4922.45|4925.2|4925.2|4922.45|4922.45|0
1607608420000|2020-12-10 13:53:40|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|0
1607608430000|2020-12-10 13:53:50|4921.99|4921.99|4921.99|4921.99|4921.99|4921.99|4921.99|4921.99|0
1607608440000|2020-12-10 13:54:00|4922.68|4922.68|4923.88|4923.88|4924.05|4924.05|4922.68|4922.68|0
1607608450000|2020-12-10 13:54:10|4923.76|4923.76|4923.1|4923.1|4923.76|4923.76|4922.96|4922.96|0
1607608460000|2020-12-10 13:54:20|4922.41|4922.41|4921.64|4921.64|4922.41|4922.41|4921.64|4921.64|0
1607608470000|2020-12-10 13:54:30|4920.27|4920.27|4920.27|4920.27|4920.27|4920.27|4920.27|4920.27|0
1607608500000|2020-12-10 13:55:00|4920.13|4920.13|4920|4920|4920.4|4920.4|4920|4920|0
1607608510000|2020-12-10 13:55:10|4919.83|4919.83|4919.83|4919.83|4919.83|4919.83|4919.83|4919.83|0
1607608520000|2020-12-10 13:55:20|4919.56|4919.56|4919.29|4919.29|4919.56|4919.56|4919.29|4919.29|0
1607608530000|2020-12-10 13:55:30|4919.7|4919.7|4919.7|4919.7|4919.7|4919.7|4919.7|4919.7|0
1607608560000|2020-12-10 13:56:00|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|0
1607608570000|2020-12-10 13:56:10|4919.56|4919.56|4919.44|4919.44|4919.73|4919.73|4919.44|4919.44|0
1607608590000|2020-12-10 13:56:30|4919.78|4919.78|4919.78|4919.78|4919.78|4919.78|4919.78|4919.78|0
1607608600000|2020-12-10 13:56:40|4919.1|4919.1|4919.1|4919.1|4919.1|4919.1|4919.1|4919.1|0
1607608610000|2020-12-10 13:56:50|4918.96|4918.96|4918.83|4918.83|4919.52|4919.52|4918.83|4918.83|0
1607608620000|2020-12-10 13:57:00|4918.96|4918.96|4916.26|4916.26|4918.96|4918.96|4916.26|4916.26|0
1607608630000|2020-12-10 13:57:10|4916.04|4916.04|4917.05|4917.05|4917.05|4917.05|4916.04|4916.04|0
1607608650000|2020-12-10 13:57:30|4916.92|4916.92|4916.92|4916.92|4916.92|4916.92|4916.92|4916.92|0
1607608660000|2020-12-10 13:57:40|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|0
1607608670000|2020-12-10 13:57:50|4916.7|4916.7|4915.14|4915.14|4916.7|4916.7|4915.14|4915.14|0
1607608680000|2020-12-10 13:58:00|4915|4915|4914.22|4914.22|4915.14|4915.14|4913.85|4913.85|0
1607608700000|2020-12-10 13:58:20|4914.9|4914.9|4914.2|4914.2|4914.9|4914.9|4914.2|4914.2|0
1607608720000|2020-12-10 13:58:40|4914.15|4914.15|4913.31|4913.31|4914.15|4914.15|4912.77|4912.77|0
1607608730000|2020-12-10 13:58:50|4913.59|4913.59|4915.26|4915.26|4915.26|4915.26|4913.36|4913.36|0
1607608740000|2020-12-10 13:59:00|4913.77|4913.77|4913.6|4913.6|4913.77|4913.77|4913.6|4913.6|0
1607608750000|2020-12-10 13:59:10|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|0
1607608760000|2020-12-10 13:59:20|4912.74|4912.74|4909.99|4909.99|4912.74|4912.74|4909.99|4909.99|0
1607608770000|2020-12-10 13:59:30|4910.22|4910.22|4910.22|4910.22|4910.45|4910.45|4910.22|4910.22|0
1607608780000|2020-12-10 13:59:40|4910.45|4910.45|4911.62|4911.62|4911.62|4911.62|4910.45|4910.45|0
1607608790000|2020-12-10 13:59:50|4913.68|4913.68|4913.96|4913.96|4913.96|4913.96|4913.68|4913.68|0
1607608800000|2020-12-10 14:00:00|4914.1|4914.1|4913.55|4913.55|4914.1|4914.1|4913.33|4913.33|0
1607608810000|2020-12-10 14:00:10|4913.32|4913.32|4913.32|4913.32|4913.32|4913.32|4913.32|4913.32|0
1607608820000|2020-12-10 14:00:20|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|0
1607608830000|2020-12-10 14:00:30|4913.58|4913.58|4913.58|4913.58|4913.58|4913.58|4913.58|4913.58|0
1607608840000|2020-12-10 14:00:40|4913.32|4913.32|4913.32|4913.32|4913.32|4913.32|4913.32|4913.32|0
1607608850000|2020-12-10 14:00:50|4911.94|4911.94|4912.1|4912.1|4912.1|4912.1|4911.54|4911.54|0
1607608870000|2020-12-10 14:01:10|4911.41|4911.41|4911.41|4911.41|4911.41|4911.41|4911.41|4911.41|0
1607608880000|2020-12-10 14:01:20|4910.04|4910.04|4910.72|4910.72|4910.72|4910.72|4910.04|4910.04|0
1607608950000|2020-12-10 14:02:30|4910.99|4910.99|4912.37|4912.37|4912.37|4912.37|4910.99|4910.99|0
1607608970000|2020-12-10 14:02:50|4912.53|4912.53|4912.53|4912.53|4912.53|4912.53|4912.53|4912.53|0
1607608980000|2020-12-10 14:03:00|4912.76|4912.76|4912.7|4912.7|4912.76|4912.76|4912.53|4912.53|0
1607608990000|2020-12-10 14:03:10|4912.61|4912.61|4912.61|4912.61|4912.61|4912.61|4912.61|4912.61|0
1607609010000|2020-12-10 14:03:30|4912.75|4912.75|4912.48|4912.48|4912.75|4912.75|4912.48|4912.48|0
1607609020000|2020-12-10 14:03:40|4912.35|4912.35|4912.48|4912.48|4912.48|4912.48|4912.35|4912.35|0
1607609030000|2020-12-10 14:03:50|4912.64|4912.64|4912.64|4912.64|4912.64|4912.64|4912.64|4912.64|0
1607609050000|2020-12-10 14:04:10|4912.47|4912.47|4912.47|4912.47|4912.47|4912.47|4912.47|4912.47|0
1607609060000|2020-12-10 14:04:20|4912.31|4912.31|4912.31|4912.31|4912.31|4912.31|4912.31|4912.31|0
1607609080000|2020-12-10 14:04:40|4912.54|4912.54|4911.16|4911.16|4912.54|4912.54|4911.16|4911.16|0
1607609090000|2020-12-10 14:04:50|4911.85|4911.85|4912.54|4912.54|4912.54|4912.54|4911.85|4911.85|0
1607609100000|2020-12-10 14:05:00|4911.85|4911.85|4911.54|4911.54|4911.85|4911.85|4911.54|4911.54|0
1607609130000|2020-12-10 14:05:30|4912.23|4912.23|4912.23|4912.23|4912.23|4912.23|4911.98|4911.98|0
1607609140000|2020-12-10 14:05:40|4912.92|4912.92|4912.92|4912.92|4912.92|4912.92|4912.92|4912.92|0
1607609150000|2020-12-10 14:05:50|4913.05|4913.05|4913.47|4913.47|4913.74|4913.74|4913.05|4913.05|0
1607609160000|2020-12-10 14:06:00|4913.21|4913.21|4911.37|4911.37|4913.21|4913.21|4911.37|4911.37|0
1607609170000|2020-12-10 14:06:10|4912.06|4912.06|4911.37|4911.37|4912.06|4912.06|4911.37|4911.37|0
1607609180000|2020-12-10 14:06:20|4912.06|4912.06|4912.74|4912.74|4912.74|4912.74|4912.06|4912.06|0
1607609190000|2020-12-10 14:06:30|4913.43|4913.43|4915.62|4915.62|4915.62|4915.62|4913.43|4913.43|0
1607609200000|2020-12-10 14:06:40|4915.68|4915.68|4915.93|4915.93|4915.93|4915.93|4915.68|4915.68|0
1607609210000|2020-12-10 14:06:50|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|4916.06|0
1607609220000|2020-12-10 14:07:00|4916.2|4916.2|4916.2|4916.2|4916.2|4916.2|4916.2|4916.2|0
1607609230000|2020-12-10 14:07:10|4916.28|4916.28|4916.39|4916.39|4916.39|4916.39|4916.28|4916.28|0
1607609240000|2020-12-10 14:07:20|4916.62|4916.62|4917.43|4917.43|4917.43|4917.43|4916.51|4916.51|0
1607609250000|2020-12-10 14:07:30|4917.26|4917.26|4917.95|4917.95|4917.95|4917.95|4917.26|4917.26|0
1607609260000|2020-12-10 14:07:40|4917.86|4917.86|4917.01|4917.01|4917.86|4917.86|4917.01|4917.01|0
1607609270000|2020-12-10 14:07:50|4916.84|4916.84|4918.22|4918.22|4918.22|4918.22|4916.84|4916.84|0
1607609280000|2020-12-10 14:08:00|4917.53|4917.53|4918.22|4918.22|4918.22|4918.22|4917.53|4917.53|0
1607609290000|2020-12-10 14:08:10|4917.95|4917.95|4917.41|4917.41|4917.95|4917.95|4917.41|4917.41|0
1607609300000|2020-12-10 14:08:20|4917.15|4917.15|4917.15|4917.15|4917.15|4917.15|4916.46|4916.46|0
1607609310000|2020-12-10 14:08:30|4917.06|4917.06|4917.06|4917.06|4917.06|4917.06|4917.06|4917.06|0
1607609320000|2020-12-10 14:08:40|4916.83|4916.83|4915.88|4915.88|4916.83|4916.83|4915.88|4915.88|0
1607609330000|2020-12-10 14:08:50|4915.74|4915.74|4915.74|4915.74|4915.74|4915.74|4915.74|4915.74|0
1607609340000|2020-12-10 14:09:00|4914.37|4914.37|4914.28|4914.28|4914.37|4914.37|4914.28|4914.28|0
1607609350000|2020-12-10 14:09:10|4914.42|4914.42|4913.4|4913.4|4914.42|4914.42|4913.4|4913.4|0
1607609360000|2020-12-10 14:09:20|4913.27|4913.27|4914.74|4914.74|4914.74|4914.74|4913.27|4913.27|0
1607609370000|2020-12-10 14:09:30|4914.98|4914.98|4914.17|4914.17|4914.98|4914.98|4914.17|4914.17|0
1607609400000|2020-12-10 14:10:00|4914.31|4914.31|4914.31|4914.31|4914.31|4914.31|4914.31|4914.31|0
1607609410000|2020-12-10 14:10:10|4914.17|4914.17|4912.11|4912.11|4914.17|4914.17|4912.11|4912.11|0
1607609420000|2020-12-10 14:10:20|4911.42|4911.42|4908.1|4908.1|4911.42|4911.42|4908.1|4908.1|0
1607609430000|2020-12-10 14:10:30|4907.99|4907.99|4908.52|4908.52|4908.52|4908.52|4907.99|4907.99|0
1607609440000|2020-12-10 14:10:40|4908.75|4908.75|4910.32|4910.32|4910.32|4910.32|4908.25|4908.25|0
1607609450000|2020-12-10 14:10:50|4910.55|4910.55|4910.3|4910.3|4910.55|4910.55|4910.3|4910.3|0
1607609460000|2020-12-10 14:11:00|4910.42|4910.42|4910.42|4910.42|4910.42|4910.42|4910.42|4910.42|0
1607609470000|2020-12-10 14:11:10|4910.95|4910.95|4910.95|4910.95|4910.95|4910.95|4910.95|4910.95|0
1607609500000|2020-12-10 14:11:40|4910.68|4910.68|4910|4910|4910.68|4910.68|4910|4910|0
1607609510000|2020-12-10 14:11:50|4910.24|4910.24|4910.16|4910.16|4910.24|4910.24|4910.16|4910.16|0
1607609520000|2020-12-10 14:12:00|4910.43|4910.43|4910.59|4910.59|4910.59|4910.59|4910.43|4910.43|0
1607609550000|2020-12-10 14:12:30|4910.68|4910.68|4910.1|4910.1|4910.68|4910.68|4909.99|4909.99|0
1607609570000|2020-12-10 14:12:50|4909.42|4909.42|4909.42|4909.42|4909.42|4909.42|4909.42|4909.42|0
1607609580000|2020-12-10 14:13:00|4908.73|4908.73|4908.73|4908.73|4908.73|4908.73|4908.73|4908.73|0
1607609600000|2020-12-10 14:13:20|4908.59|4908.59|4908.46|4908.46|4908.59|4908.59|4908.46|4908.46|0
1607609610000|2020-12-10 14:13:30|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|0
1607609620000|2020-12-10 14:13:40|4908.09|4908.09|4909.72|4909.72|4909.72|4909.72|4908.09|4908.09|0
1607609640000|2020-12-10 14:14:00|4909.03|4909.03|4907.86|4907.86|4909.03|4909.03|4907.86|4907.86|0
1607609650000|2020-12-10 14:14:10|4907.17|4907.17|4907.17|4907.17|4907.17|4907.17|4907.17|4907.17|0
1607609660000|2020-12-10 14:14:20|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|0
1607609670000|2020-12-10 14:14:30|4908.26|4908.26|4906.88|4906.88|4908.26|4908.26|4906.88|4906.88|0
1607609680000|2020-12-10 14:14:40|4906.75|4906.75|4906.62|4906.62|4906.75|4906.75|4906.62|4906.62|0
1607609690000|2020-12-10 14:14:50|4906.7|4906.7|4906.93|4906.93|4906.93|4906.93|4906.7|4906.7|0
1607609700000|2020-12-10 14:15:00|4907.06|4907.06|4907.33|4907.33|4907.33|4907.33|4907.06|4907.06|0
1607609720000|2020-12-10 14:15:20|4907.41|4907.41|4906.67|4906.67|4907.41|4907.41|4906.67|4906.67|0
1607609730000|2020-12-10 14:15:30|4906.9|4906.9|4906.9|4906.9|4906.9|4906.9|4906.9|4906.9|0
1607609750000|2020-12-10 14:15:50|4907.59|4907.59|4908.36|4908.36|4909.04|4909.04|4907.59|4907.59|0
1607609760000|2020-12-10 14:16:00|4908.59|4908.59|4907.84|4907.84|4908.67|4908.67|4907.84|4907.84|0
1607609770000|2020-12-10 14:16:10|4907.61|4907.61|4909.82|4909.82|4909.9|4909.9|4907.61|4907.61|0
1607609780000|2020-12-10 14:16:20|4910.09|4910.09|4910.09|4910.09|4910.09|4910.09|4910.09|4910.09|0
1607609820000|2020-12-10 14:17:00|4909.4|4909.4|4909.4|4909.4|4909.4|4909.4|4909.4|4909.4|0
1607609830000|2020-12-10 14:17:10|4909.57|4909.57|4909.86|4909.86|4909.86|4909.86|4909.57|4909.57|0
1607609840000|2020-12-10 14:17:20|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|4910.26|0
1607609870000|2020-12-10 14:17:50|4910.03|4910.03|4909.63|4909.63|4910.32|4910.32|4909.63|4909.63|0
1607609880000|2020-12-10 14:18:00|4909.49|4909.49|4909.23|4909.23|4909.49|4909.49|4909.23|4909.23|0
1607609890000|2020-12-10 14:18:10|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|0
1607609900000|2020-12-10 14:18:20|4908.6|4908.6|4908.6|4908.6|4908.6|4908.6|4908.6|4908.6|0
1607609910000|2020-12-10 14:18:30|4908.76|4908.76|4908.6|4908.6|4908.76|4908.76|4908.6|4908.6|0
1607609920000|2020-12-10 14:18:40|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|0
1607609960000|2020-12-10 14:19:20|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|4909.97|0
1607609980000|2020-12-10 14:19:40|4908.6|4908.6|4907.51|4907.51|4908.6|4908.6|4907.51|4907.51|0
1607609990000|2020-12-10 14:19:50|4907.78|4907.78|4907.41|4907.41|4907.78|4907.78|4907.41|4907.41|0
1607610000000|2020-12-10 14:20:00|4907.52|4907.52|4909.85|4909.85|4909.85|4909.85|4907.52|4907.52|0
1607610010000|2020-12-10 14:20:10|4909.99|4909.99|4909.99|4909.99|4909.99|4909.99|4909.99|4909.99|0
1607610020000|2020-12-10 14:20:20|4910.04|4910.04|4909.99|4909.99|4910.04|4910.04|4909.99|4909.99|0
1607610040000|2020-12-10 14:20:40|4909.85|4909.85|4909.72|4909.72|4909.85|4909.85|4909.72|4909.72|0
1607610050000|2020-12-10 14:20:50|4909.66|4909.66|4910.95|4910.95|4910.95|4910.95|4909.58|4909.58|0
1607610060000|2020-12-10 14:21:00|4910.27|4910.27|4910.27|4910.27|4910.27|4910.27|4910.27|4910.27|0
1607610080000|2020-12-10 14:21:20|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|4910.5|0
1607610100000|2020-12-10 14:21:40|4911.19|4911.19|4911.27|4911.27|4911.27|4911.27|4911.19|4911.19|0
1607610110000|2020-12-10 14:21:50|4911.19|4911.19|4911.19|4911.19|4911.19|4911.19|4911.19|4911.19|0
1607610150000|2020-12-10 14:22:30|4911.36|4911.36|4911.36|4911.36|4911.36|4911.36|4911.36|4911.36|0
1607610160000|2020-12-10 14:22:40|4911.63|4911.63|4914.1|4914.1|4914.1|4914.1|4911.63|4911.63|0
1607610190000|2020-12-10 14:23:10|4914.23|4914.23|4916.3|4916.3|4916.3|4916.3|4914.23|4914.23|0
1607610200000|2020-12-10 14:23:20|4916.46|4916.46|4916.6|4916.6|4916.6|4916.6|4916.46|4916.46|0
1607610210000|2020-12-10 14:23:30|4916.46|4916.46|4916.16|4916.16|4916.46|4916.46|4915.64|4915.64|0
1607610220000|2020-12-10 14:23:40|4914.79|4914.79|4913.1|4913.1|4914.79|4914.79|4912.96|4912.96|0
1607610240000|2020-12-10 14:24:00|4912.98|4912.98|4914.36|4914.36|4914.36|4914.36|4912.98|4912.98|0
1607610250000|2020-12-10 14:24:10|4914.59|4914.59|4914.82|4914.82|4914.82|4914.82|4914.59|4914.59|0
1607610290000|2020-12-10 14:24:50|4914.69|4914.69|4913.25|4913.25|4914.69|4914.69|4913.25|4913.25|0
1607610300000|2020-12-10 14:25:00|4912.98|4912.98|4913.04|4913.04|4913.04|4913.04|4912.98|4912.98|0
1607610310000|2020-12-10 14:25:10|4913.17|4913.17|4913.17|4913.17|4913.17|4913.17|4913.17|4913.17|0
1607610320000|2020-12-10 14:25:20|4912.49|4912.49|4912.35|4912.35|4912.49|4912.49|4912.35|4912.35|0
1607610330000|2020-12-10 14:25:30|4912.22|4912.22|4911.32|4911.32|4912.22|4912.22|4911.32|4911.32|0
1607610380000|2020-12-10 14:26:20|4911.05|4911.05|4911.05|4911.05|4911.05|4911.05|4910.79|4910.79|0
1607610390000|2020-12-10 14:26:30|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|0
1607610400000|2020-12-10 14:26:40|4910.1|4910.1|4910.1|4910.1|4910.1|4910.1|4910.1|4910.1|0
1607610410000|2020-12-10 14:26:50|4910.5|4910.5|4911.36|4911.36|4911.36|4911.36|4910.5|4910.5|0
1607610420000|2020-12-10 14:27:00|4911.77|4911.77|4911.87|4911.87|4912.03|4912.03|4911.34|4911.34|0
1607610430000|2020-12-10 14:27:10|4911.74|4911.74|4910.92|4910.92|4911.74|4911.74|4910.92|4910.92|0
1607610440000|2020-12-10 14:27:20|4910.79|4910.79|4910.65|4910.65|4910.79|4910.79|4910.65|4910.65|0
1607610470000|2020-12-10 14:27:50|4910.71|4910.71|4910.34|4910.34|4910.71|4910.71|4909.94|4909.94|0
1607610480000|2020-12-10 14:28:00|4910.47|4910.47|4911.01|4911.01|4911.01|4911.01|4910.47|4910.47|0
1607610490000|2020-12-10 14:28:10|4908.13|4908.13|4908.13|4908.13|4908.13|4908.13|4908.13|4908.13|0
1607610500000|2020-12-10 14:28:20|4909.37|4909.37|4909.23|4909.23|4909.37|4909.37|4909.23|4909.23|0
1607610510000|2020-12-10 14:28:30|4909.92|4909.92|4909.92|4909.92|4909.92|4909.92|4909.23|4909.23|0
1607610530000|2020-12-10 14:28:50|4910|4910|4910|4910|4910|4910|4910|4910|0
1607610540000|2020-12-10 14:29:00|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|0
1607610570000|2020-12-10 14:29:30|4909.93|4909.93|4909.93|4909.93|4909.93|4909.93|4909.93|4909.93|0
1607610590000|2020-12-10 14:29:50|4908.56|4908.56|4909.09|4909.09|4909.25|4909.25|4908.56|4908.56|0
1607610600000|2020-12-10 14:30:00|4909.78|4909.78|4911.39|4911.39|4911.39|4911.39|4909.78|4909.78|0
1607610610000|2020-12-10 14:30:10|4912.08|4912.08|4913.45|4913.45|4913.45|4913.45|4912.08|4912.08|0
1607610630000|2020-12-10 14:30:30|4913.59|4913.59|4912.69|4912.69|4914.07|4914.07|4912.69|4912.69|0
1607610640000|2020-12-10 14:30:40|4914.76|4914.76|4916.13|4916.13|4916.13|4916.13|4914.76|4914.76|0
1607610650000|2020-12-10 14:30:50|4915.44|4915.44|4914.74|4914.74|4915.44|4915.44|4914.74|4914.74|0
1607610660000|2020-12-10 14:31:00|4914.61|4914.61|4914.92|4914.92|4914.92|4914.92|4914.61|4914.61|0
1607610670000|2020-12-10 14:31:10|4914.24|4914.24|4914.18|4914.18|4914.24|4914.24|4914.12|4914.12|0
1607610690000|2020-12-10 14:31:30|4914.05|4914.05|4913.56|4913.56|4914.05|4914.05|4913.56|4913.56|0
1607610700000|2020-12-10 14:31:40|4913.43|4913.43|4912.54|4912.54|4913.43|4913.43|4912.14|4912.14|0
1607610710000|2020-12-10 14:31:50|4912.78|4912.78|4913.01|4913.01|4913.01|4913.01|4912.78|4912.78|0
1607610750000|2020-12-10 14:32:30|4912.32|4912.32|4912.82|4912.82|4913.01|4913.01|4912.05|4912.05|0
1607610760000|2020-12-10 14:32:40|4912.95|4912.95|4912.55|4912.55|4912.95|4912.95|4912.55|4912.55|0
1607610770000|2020-12-10 14:32:50|4912.47|4912.47|4911.32|4911.32|4912.47|4912.47|4911.32|4911.32|0
1607610780000|2020-12-10 14:33:00|4911.66|4911.66|4911.66|4911.66|4911.66|4911.66|4911.66|4911.66|0
1607610790000|2020-12-10 14:33:10|4911.72|4911.72|4911.42|4911.42|4911.72|4911.72|4911.42|4911.42|0
1607610800000|2020-12-10 14:33:20|4912.11|4912.11|4911.42|4911.42|4912.79|4912.79|4911.42|4911.42|0
1607610810000|2020-12-10 14:33:30|4912.11|4912.11|4912.11|4912.11|4912.28|4912.28|4912.11|4912.11|0
1607610820000|2020-12-10 14:33:40|4911.97|4911.97|4911.71|4911.71|4911.97|4911.97|4911.71|4911.71|0
1607610840000|2020-12-10 14:34:00|4910.33|4910.33|4911.02|4911.02|4911.02|4911.02|4910.33|4910.33|0
1607610850000|2020-12-10 14:34:10|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|4910.73|0
1607610870000|2020-12-10 14:34:30|4910.27|4910.27|4906.74|4906.74|4910.27|4910.27|4906.74|4906.74|0
1607610880000|2020-12-10 14:34:40|4906.47|4906.47|4905.78|4905.78|4906.47|4906.47|4905.78|4905.78|0
1607610890000|2020-12-10 14:34:50|4907.16|4907.16|4907.16|4907.16|4907.84|4907.84|4907.16|4907.16|0
1607610900000|2020-12-10 14:35:00|4907.84|4907.84|4906.72|4906.72|4907.84|4907.84|4906.47|4906.47|0
1607610910000|2020-12-10 14:35:10|4907.4|4907.4|4906.72|4906.72|4907.4|4907.4|4906.72|4906.72|0
1607610920000|2020-12-10 14:35:20|4906.45|4906.45|4906.16|4906.16|4906.45|4906.45|4906.16|4906.16|0
1607610930000|2020-12-10 14:35:30|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|4906.33|0
1607610940000|2020-12-10 14:35:40|4907.02|4907.02|4907.71|4907.71|4907.71|4907.71|4907.02|4907.02|0
1607610960000|2020-12-10 14:36:00|4907.82|4907.82|4908.59|4908.59|4908.59|4908.59|4907.82|4907.82|0
1607610970000|2020-12-10 14:36:10|4908.86|4908.86|4909.55|4909.55|4909.55|4909.55|4908.86|4908.86|0
1607610980000|2020-12-10 14:36:20|4910.24|4910.24|4908.86|4908.86|4910.24|4910.24|4908.86|4908.86|0
1607610990000|2020-12-10 14:36:30|4908.78|4908.78|4908.78|4908.78|4909.47|4909.47|4908.78|4908.78|0
1607611000000|2020-12-10 14:36:40|4909.47|4909.47|4909.47|4909.47|4909.47|4909.47|4909.47|4909.47|0
1607611020000|2020-12-10 14:37:00|4908.09|4908.09|4907.93|4907.93|4908.09|4908.09|4907.01|4907.01|0
1607611030000|2020-12-10 14:37:10|4908.62|4908.62|4908.55|4908.55|4908.62|4908.62|4907.09|4907.09|0
1607611050000|2020-12-10 14:37:30|4909.24|4909.24|4910.1|4910.1|4910.1|4910.1|4909.24|4909.24|0
1607611070000|2020-12-10 14:37:50|4909.41|4909.41|4910.51|4910.51|4910.51|4910.51|4909.41|4909.41|0
1607611080000|2020-12-10 14:38:00|4910.59|4910.59|4912.83|4912.83|4912.83|4912.83|4909.68|4909.68|0
1607611090000|2020-12-10 14:38:10|4912.14|4912.14|4911.46|4911.46|4912.14|4912.14|4911.46|4911.46|0
1607611100000|2020-12-10 14:38:20|4912.83|4912.83|4912.07|4912.07|4912.83|4912.83|4912.01|4912.01|0
1607611110000|2020-12-10 14:38:30|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|0
1607611120000|2020-12-10 14:38:40|4911.3|4911.3|4911.3|4911.3|4911.3|4911.3|4911.3|4911.3|0
1607611130000|2020-12-10 14:38:50|4910.61|4910.61|4909.24|4909.24|4910.61|4910.61|4908.55|4908.55|0
1607611150000|2020-12-10 14:39:10|4911.3|4911.3|4909.92|4909.92|4911.3|4911.3|4909.92|4909.92|0
1607611160000|2020-12-10 14:39:20|4910.61|4910.61|4910.78|4910.78|4910.78|4910.78|4910.61|4910.61|0
1607611180000|2020-12-10 14:39:40|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|0
1607611190000|2020-12-10 14:39:50|4911.24|4911.24|4911.24|4911.24|4911.24|4911.24|4911.24|4911.24|0
1607611200000|2020-12-10 14:40:00|4911.32|4911.32|4911.32|4911.32|4911.32|4911.32|4911.32|4911.32|0
1607611220000|2020-12-10 14:40:20|4910.63|4910.63|4910.86|4910.86|4910.86|4910.86|4910.63|4910.63|0
1607611230000|2020-12-10 14:40:30|4911.26|4911.26|4908.34|4908.34|4911.26|4911.26|4908.34|4908.34|0
1607611240000|2020-12-10 14:40:40|4908.5|4908.5|4908.27|4908.27|4908.5|4908.5|4908.27|4908.27|0
1607611260000|2020-12-10 14:41:00|4908.33|4908.33|4909.76|4909.76|4909.76|4909.76|4908.33|4908.33|0
1607611270000|2020-12-10 14:41:10|4909.07|4909.07|4909.07|4909.07|4909.07|4909.07|4909.07|4909.07|0
1607611280000|2020-12-10 14:41:20|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|4908.99|0
1607611300000|2020-12-10 14:41:40|4908.76|4908.76|4908.32|4908.32|4908.76|4908.76|4908.32|4908.32|0
1607611310000|2020-12-10 14:41:50|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|0
1607611320000|2020-12-10 14:42:00|4908.95|4908.95|4908.95|4908.95|4909.64|4909.64|4908.95|4908.95|0
1607611330000|2020-12-10 14:42:10|4908.26|4908.26|4908.26|4908.26|4908.95|4908.95|4908.26|4908.26|0
1607611340000|2020-12-10 14:42:20|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|4907.57|0
1607611360000|2020-12-10 14:42:40|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|4908.26|0
1607611380000|2020-12-10 14:43:00|4909.64|4909.64|4908.95|4908.95|4909.64|4909.64|4908.95|4908.95|0
1607611390000|2020-12-10 14:43:10|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|4909.64|0
1607611400000|2020-12-10 14:43:20|4909.58|4909.58|4908.2|4908.2|4909.58|4909.58|4908.2|4908.2|0
1607611410000|2020-12-10 14:43:30|4907.94|4907.94|4907.4|4907.4|4907.94|4907.94|4907.4|4907.4|0
1607611420000|2020-12-10 14:43:40|4907.27|4907.27|4907.27|4907.27|4907.27|4907.27|4907.27|4907.27|0
1607611430000|2020-12-10 14:43:50|4907.13|4907.13|4905.76|4905.76|4907.82|4907.82|4905.76|4905.76|0
1607611440000|2020-12-10 14:44:00|4905.7|4905.7|4906.61|4906.61|4907.08|4907.08|4905.7|4905.7|0
1607611460000|2020-12-10 14:44:20|4907.98|4907.98|4907.3|4907.3|4907.98|4907.98|4907.3|4907.3|0
1607611470000|2020-12-10 14:44:30|4907.56|4907.56|4906.48|4906.48|4907.56|4907.56|4906.48|4906.48|0
1607611490000|2020-12-10 14:44:50|4905.79|4905.79|4905.79|4905.79|4905.79|4905.79|4905.79|4905.79|0
1607611500000|2020-12-10 14:45:00|4906.02|4906.02|4908.85|4908.85|4908.85|4908.85|4906.02|4906.02|0
1607611510000|2020-12-10 14:45:10|4908.71|4908.71|4906.62|4906.62|4908.71|4908.71|4906.62|4906.62|0
1607611520000|2020-12-10 14:45:20|4906.37|4906.37|4907.74|4907.74|4907.74|4907.74|4906.37|4906.37|0
1607611530000|2020-12-10 14:45:30|4907.88|4907.88|4908.8|4908.8|4908.8|4908.8|4907.88|4907.88|0
1607611540000|2020-12-10 14:45:40|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|0
1607611550000|2020-12-10 14:45:50|4908.8|4908.8|4908.8|4908.8|4908.8|4908.8|4908.8|4908.8|0
1607611560000|2020-12-10 14:46:00|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|4908.11|0
1607611570000|2020-12-10 14:46:10|4908.8|4908.8|4907.19|4907.19|4908.8|4908.8|4907.19|4907.19|0
1607611580000|2020-12-10 14:46:20|4907.88|4907.88|4908.79|4908.79|4908.79|4908.79|4907.19|4907.19|0
1607611590000|2020-12-10 14:46:30|4908.84|4908.84|4908.84|4908.84|4908.84|4908.84|4908.84|4908.84|0
1607611600000|2020-12-10 14:46:40|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|4908.76|0
1607611610000|2020-12-10 14:46:50|4910.22|4910.22|4910.91|4910.91|4910.91|4910.91|4910.22|4910.22|0
1607611620000|2020-12-10 14:47:00|4911.59|4911.59|4910.91|4910.91|4911.59|4911.59|4910.91|4910.91|0
1607611650000|2020-12-10 14:47:30|4910.22|4910.22|4910.22|4910.22|4910.22|4910.22|4910.22|4910.22|0
1607611680000|2020-12-10 14:48:00|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|4910.35|0
1607611690000|2020-12-10 14:48:10|4909.66|4909.66|4908.98|4908.98|4909.66|4909.66|4908.98|4908.98|0
1607611710000|2020-12-10 14:48:30|4908.29|4908.29|4911.13|4911.13|4911.13|4911.13|4908.29|4908.29|0
1607611720000|2020-12-10 14:48:40|4911.19|4911.19|4912.01|4912.01|4912.01|4912.01|4911.19|4911.19|0
1607611730000|2020-12-10 14:48:50|4912.7|4912.7|4913.03|4913.03|4913.03|4913.03|4912.01|4912.01|0
1607611740000|2020-12-10 14:49:00|4913.2|4913.2|4913.67|4913.67|4913.67|4913.67|4913.2|4913.2|0
1607611750000|2020-12-10 14:49:10|4914.35|4914.35|4915.28|4915.28|4915.96|4915.96|4914.35|4914.35|0
1607611760000|2020-12-10 14:49:20|4915.54|4915.54|4916.63|4916.63|4916.63|4916.63|4915.54|4915.54|0
1607611770000|2020-12-10 14:49:30|4918.01|4918.01|4919.57|4919.57|4919.57|4919.57|4918.01|4918.01|0
1607611790000|2020-12-10 14:49:50|4919.8|4919.8|4919.8|4919.8|4919.8|4919.8|4919.8|4919.8|0
1607611800000|2020-12-10 14:50:00|4920.49|4920.49|4919.01|4919.01|4921.16|4921.16|4919.01|4919.01|0
1607611810000|2020-12-10 14:50:10|4919.19|4919.19|4919.66|4919.66|4919.66|4919.66|4919.19|4919.19|0
1607611820000|2020-12-10 14:50:20|4919.55|4919.55|4920.92|4920.92|4920.92|4920.92|4919.55|4919.55|0
1607611830000|2020-12-10 14:50:30|4920.24|4920.24|4919.43|4919.43|4920.24|4920.24|4919.43|4919.43|0
1607611840000|2020-12-10 14:50:40|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|0
1607611850000|2020-12-10 14:50:50|4918.49|4918.49|4917.8|4917.8|4918.49|4918.49|4917.8|4917.8|0
1607611860000|2020-12-10 14:51:00|4918.49|4918.49|4919.07|4919.07|4919.07|4919.07|4918.49|4918.49|0
1607611870000|2020-12-10 14:51:10|4919.76|4919.76|4919.76|4919.76|4920.44|4920.44|4919.76|4919.76|0
1607611890000|2020-12-10 14:51:30|4920.44|4920.44|4920.44|4920.44|4920.44|4920.44|4920.44|4920.44|0
1607611900000|2020-12-10 14:51:40|4921.13|4921.13|4923.33|4923.33|4924.12|4924.12|4921.13|4921.13|0
1607611910000|2020-12-10 14:51:50|4923.8|4923.8|4923.79|4923.79|4923.8|4923.8|4923.1|4923.1|0
1607611920000|2020-12-10 14:52:00|4921.73|4921.73|4921.59|4921.59|4922.97|4922.97|4921.59|4921.59|0
1607611930000|2020-12-10 14:52:10|4922.28|4922.28|4922.28|4922.28|4922.28|4922.28|4922.28|4922.28|0
1607611950000|2020-12-10 14:52:30|4922.41|4922.41|4922.41|4922.41|4922.41|4922.41|4922.41|4922.41|0
1607611970000|2020-12-10 14:52:50|4922.65|4922.65|4922.65|4922.65|4922.65|4922.65|4922.65|4922.65|0
1607611980000|2020-12-10 14:53:00|4922.18|4922.18|4921.88|4921.88|4922.18|4922.18|4921.88|4921.88|0
1607611990000|2020-12-10 14:53:10|4921.19|4921.19|4919.93|4919.93|4921.31|4921.31|4919.93|4919.93|0
1607612000000|2020-12-10 14:53:20|4919.76|4919.76|4919.76|4919.76|4919.76|4919.76|4919.76|4919.76|0
1607612010000|2020-12-10 14:53:30|4919.63|4919.63|4919.65|4919.65|4919.65|4919.65|4919.57|4919.57|0
1607612020000|2020-12-10 14:53:40|4919.79|4919.79|4917.72|4917.72|4919.79|4919.79|4917.72|4917.72|0
1607612030000|2020-12-10 14:53:50|4917.9|4917.9|4918.55|4918.55|4918.55|4918.55|4917.9|4917.9|0
1607612040000|2020-12-10 14:54:00|4918.64|4918.64|4917.99|4917.99|4918.64|4918.64|4917.99|4917.99|0
1607612050000|2020-12-10 14:54:10|4918.67|4918.67|4918.17|4918.17|4918.67|4918.67|4918.17|4918.17|0
1607612060000|2020-12-10 14:54:20|4917.49|4917.49|4917.49|4917.49|4917.49|4917.49|4917.49|4917.49|0
1607612070000|2020-12-10 14:54:30|4918.17|4918.17|4917.87|4917.87|4919.68|4919.68|4917.87|4917.87|0
1607612080000|2020-12-10 14:54:40|4917.73|4917.73|4917.73|4917.73|4917.73|4917.73|4917.73|4917.73|0
1607612090000|2020-12-10 14:54:50|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|0
1607612100000|2020-12-10 14:55:00|4916.59|4916.59|4917.28|4917.28|4917.28|4917.28|4916.59|4916.59|0
1607612110000|2020-12-10 14:55:10|4917.39|4917.39|4918.08|4918.08|4918.08|4918.08|4917.39|4917.39|0
1607612130000|2020-12-10 14:55:30|4918.38|4918.38|4918.25|4918.25|4918.38|4918.38|4918.25|4918.25|0
1607612140000|2020-12-10 14:55:40|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|0
1607612160000|2020-12-10 14:56:00|4916.74|4916.74|4915.36|4915.36|4916.74|4916.74|4915.36|4915.36|0
1607612180000|2020-12-10 14:56:20|4915.5|4915.5|4915.09|4915.09|4915.5|4915.5|4915.09|4915.09|0
1607612190000|2020-12-10 14:56:30|4914.96|4914.96|4915.5|4915.5|4915.5|4915.5|4914.96|4914.96|0
1607612250000|2020-12-10 14:57:30|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1607612270000|2020-12-10 14:57:50|4914.97|4914.97|4915.66|4915.66|4915.66|4915.66|4914.29|4914.29|0
1607612280000|2020-12-10 14:58:00|4916.35|4916.35|4915.11|4915.11|4916.35|4916.35|4914.97|4914.97|0
1607612290000|2020-12-10 14:58:10|4914.97|4914.97|4915.89|4915.89|4915.89|4915.89|4914.97|4914.97|0
1607612310000|2020-12-10 14:58:30|4916.01|4916.01|4917.45|4917.45|4918.82|4918.82|4916.01|4916.01|0
1607612320000|2020-12-10 14:58:40|4917.31|4917.31|4917.31|4917.31|4918|4918|4917.31|4917.31|0
1607612330000|2020-12-10 14:58:50|4918|4918|4918.06|4918.06|4918.06|4918.06|4918|4918|0
1607612340000|2020-12-10 14:59:00|4917.89|4917.89|4917.08|4917.08|4917.89|4917.89|4916.4|4916.4|0
1607612350000|2020-12-10 14:59:10|4916.4|4916.4|4916.63|4916.63|4916.63|4916.63|4916.4|4916.4|0
1607612370000|2020-12-10 14:59:30|4916.1|4916.1|4914.85|4914.85|4916.1|4916.1|4914.85|4914.85|0
1607612380000|2020-12-10 14:59:40|4914.17|4914.17|4913|4913|4914.17|4914.17|4913|4913|0
1607612390000|2020-12-10 14:59:50|4912.32|4912.32|4912.32|4912.32|4912.32|4912.32|4912.32|4912.32|0
1607612400000|2020-12-10 15:00:00|4913|4913|4912.83|4912.83|4913.35|4913.35|4912.83|4912.83|0
1607612410000|2020-12-10 15:00:10|4912.14|4912.14|4911.46|4911.46|4912.14|4912.14|4911.46|4911.46|0
1607612420000|2020-12-10 15:00:20|4910.77|4910.77|4911.46|4911.46|4911.46|4911.46|4910.77|4910.77|0
1607612430000|2020-12-10 15:00:30|4910.77|4910.77|4910.77|4910.77|4910.77|4910.77|4910.77|4910.77|0
1607612440000|2020-12-10 15:00:40|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|0
1607612460000|2020-12-10 15:01:00|4909.92|4909.92|4908.88|4908.88|4909.92|4909.92|4908.88|4908.88|0
1607612470000|2020-12-10 15:01:10|4908.72|4908.72|4906.65|4906.65|4908.72|4908.72|4906.65|4906.65|0
1607612480000|2020-12-10 15:01:20|4906.52|4906.52|4906.94|4906.94|4907.21|4907.21|4906.52|4906.52|0
1607612520000|2020-12-10 15:02:00|4906.71|4906.71|4906.33|4906.33|4906.71|4906.71|4906.33|4906.33|0
1607612530000|2020-12-10 15:02:10|4906.59|4906.59|4908.59|4908.59|4908.59|4908.59|4906.59|4906.59|0
1607612540000|2020-12-10 15:02:20|4908.65|4908.65|4908.09|4908.09|4908.78|4908.78|4908.09|4908.09|0
1607612560000|2020-12-10 15:02:40|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|4908.5|0
1607612570000|2020-12-10 15:02:50|4909.18|4909.18|4909.18|4909.18|4909.18|4909.18|4909.18|4909.18|0
1607612580000|2020-12-10 15:03:00|4909.3|4909.3|4908.67|4908.67|4909.35|4909.35|4908.67|4908.67|0
1607612590000|2020-12-10 15:03:10|4908.75|4908.75|4908.75|4908.75|4908.75|4908.75|4908.75|4908.75|0
1607612610000|2020-12-10 15:03:30|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|0
1607612620000|2020-12-10 15:03:40|4908.1|4908.1|4908.18|4908.18|4908.18|4908.18|4908.1|4908.1|0
1607612640000|2020-12-10 15:04:00|4907.92|4907.92|4907.55|4907.55|4907.92|4907.92|4907.55|4907.55|0
1607612660000|2020-12-10 15:04:20|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|4907.32|0
1607612670000|2020-12-10 15:04:30|4907.08|4907.08|4907.08|4907.08|4907.32|4907.32|4907.08|4907.08|0
1607612700000|2020-12-10 15:05:00|4907.03|4907.03|4906.51|4906.51|4907.03|4907.03|4906.51|4906.51|0
1607612710000|2020-12-10 15:05:10|4905.13|4905.13|4905.13|4905.13|4905.13|4905.13|4905.13|4905.13|0
1607612760000|2020-12-10 15:06:00|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|0
1607612770000|2020-12-10 15:06:10|4904.5|4904.5|4903.9|4903.9|4904.72|4904.72|4903.9|4903.9|0
1607612790000|2020-12-10 15:06:30|4903.99|4903.99|4905.36|4905.36|4905.36|4905.36|4903.99|4903.99|0
1607612800000|2020-12-10 15:06:40|4906.39|4906.39|4906.47|4906.47|4906.47|4906.47|4906.39|4906.39|0
1607612820000|2020-12-10 15:07:00|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|4906.34|0
1607612830000|2020-12-10 15:07:10|4906.21|4906.21|4906.47|4906.47|4906.47|4906.47|4906.21|4906.21|0
1607612850000|2020-12-10 15:07:30|4906.71|4906.71|4906.71|4906.71|4906.71|4906.71|4906.71|4906.71|0
1607612870000|2020-12-10 15:07:50|4906.77|4906.77|4907.99|4907.99|4907.99|4907.99|4906.77|4906.77|0
1607612880000|2020-12-10 15:08:00|4907.3|4907.3|4907.43|4907.43|4907.43|4907.43|4907.3|4907.3|0
1607612890000|2020-12-10 15:08:10|4907.3|4907.3|4909.4|4909.4|4909.7|4909.7|4907.3|4907.3|0
1607612900000|2020-12-10 15:08:20|4909.13|4909.13|4907.78|4907.78|4909.13|4909.13|4907.78|4907.78|0
1607612920000|2020-12-10 15:08:40|4908.04|4908.04|4907.78|4907.78|4908.04|4908.04|4907.78|4907.78|0
1607612930000|2020-12-10 15:08:50|4909.15|4909.15|4908.46|4908.46|4909.15|4909.15|4908.46|4908.46|0
1607612950000|2020-12-10 15:09:10|4908.38|4908.38|4909.47|4909.47|4909.47|4909.47|4908.38|4908.38|0
1607612960000|2020-12-10 15:09:20|4909.34|4909.34|4908.71|4908.71|4909.34|4909.34|4908.65|4908.65|0
1607612970000|2020-12-10 15:09:30|4907.79|4907.79|4907.79|4907.79|4907.79|4907.79|4907.79|4907.79|0
1607612990000|2020-12-10 15:09:50|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|4907.61|0
1607613000000|2020-12-10 15:10:00|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|0
1607613010000|2020-12-10 15:10:10|4908.05|4908.05|4908.05|4908.05|4908.05|4908.05|4908.05|4908.05|0
1607613030000|2020-12-10 15:10:30|4908.19|4908.19|4907.5|4907.5|4908.32|4908.32|4906.81|4906.81|0
1607613040000|2020-12-10 15:10:40|4906.81|4906.81|4908.19|4908.19|4908.19|4908.19|4906.81|4906.81|0
1607613070000|2020-12-10 15:11:10|4908.32|4908.32|4908.05|4908.05|4908.32|4908.32|4908.05|4908.05|0
1607613080000|2020-12-10 15:11:20|4908.11|4908.11|4907.85|4907.85|4908.11|4908.11|4907.76|4907.76|0
1607613090000|2020-12-10 15:11:30|4907.68|4907.68|4907.51|4907.51|4907.68|4907.68|4907.51|4907.51|0
1607613110000|2020-12-10 15:11:50|4906.82|4906.82|4906.42|4906.42|4907.11|4907.11|4906.42|4906.42|0
1607613120000|2020-12-10 15:12:00|4906.36|4906.36|4906.89|4906.89|4907.05|4907.05|4906.36|4906.36|0
1607613130000|2020-12-10 15:12:10|4906.75|4906.75|4905.05|4905.05|4906.75|4906.75|4905.05|4905.05|0
1607613140000|2020-12-10 15:12:20|4904.94|4904.94|4904.94|4904.94|4904.94|4904.94|4904.94|4904.94|0
1607613150000|2020-12-10 15:12:30|4905.21|4905.21|4905.21|4905.21|4905.21|4905.21|4905.21|4905.21|0
1607613160000|2020-12-10 15:12:40|4905.34|4905.34|4905.26|4905.26|4905.34|4905.34|4905.26|4905.26|0
1607613170000|2020-12-10 15:12:50|4905.31|4905.31|4905.31|4905.31|4905.31|4905.31|4905.31|4905.31|0
1607613190000|2020-12-10 15:13:10|4905.2|4905.2|4905.14|4905.14|4905.2|4905.2|4905.14|4905.14|0
1607613200000|2020-12-10 15:13:20|4905.39|4905.39|4905.39|4905.39|4905.39|4905.39|4905.39|4905.39|0
1607613220000|2020-12-10 15:13:40|4905.52|4905.52|4907.17|4907.17|4907.17|4907.17|4905.52|4905.52|0
1607613250000|2020-12-10 15:14:10|4907.85|4907.85|4907.85|4907.85|4907.85|4907.85|4907.85|4907.85|0
1607613260000|2020-12-10 15:14:20|4907.99|4907.99|4907.99|4907.99|4907.99|4907.99|4907.99|4907.99|0
1607613280000|2020-12-10 15:14:40|4907.85|4907.85|4908.09|4908.09|4908.09|4908.09|4907.85|4907.85|0
1607613290000|2020-12-10 15:14:50|4907.57|4907.57|4906.2|4906.2|4907.57|4907.57|4906.2|4906.2|0
1607613300000|2020-12-10 15:15:00|4906.89|4906.89|4904.66|4904.66|4906.89|4906.89|4903.97|4903.97|0
1607613310000|2020-12-10 15:15:10|4905.35|4905.35|4905.35|4905.35|4905.35|4905.35|4905.35|4905.35|0
1607613320000|2020-12-10 15:15:20|4905.21|4905.21|4905.38|4905.38|4905.38|4905.38|4905.21|4905.21|0
1607613330000|2020-12-10 15:15:30|4905.33|4905.33|4905.33|4905.33|4905.33|4905.33|4905.33|4905.33|0
1607613340000|2020-12-10 15:15:40|4905.41|4905.41|4906.23|4906.23|4906.23|4906.23|4905.41|4905.41|0
1607613360000|2020-12-10 15:16:00|4906.46|4906.46|4906.52|4906.52|4906.52|4906.52|4906.46|4906.46|0
1607613380000|2020-12-10 15:16:20|4906.65|4906.65|4906.78|4906.78|4906.78|4906.78|4906.65|4906.65|0
1607613390000|2020-12-10 15:16:30|4906.95|4906.95|4905.57|4905.57|4906.95|4906.95|4905.57|4905.57|0
1607613400000|2020-12-10 15:16:40|4904.89|4904.89|4904.89|4904.89|4904.89|4904.89|4904.89|4904.89|0
1607613420000|2020-12-10 15:17:00|4905.02|4905.02|4905.86|4905.86|4906.03|4906.03|4905.02|4905.02|0
1607613430000|2020-12-10 15:17:10|4905.17|4905.17|4905.17|4905.17|4905.17|4905.17|4905.17|4905.17|0
1607613440000|2020-12-10 15:17:20|4905.04|4905.04|4904.77|4904.77|4905.04|4905.04|4904.77|4904.77|0
1607613450000|2020-12-10 15:17:30|4904.5|4904.5|4904.33|4904.33|4904.5|4904.5|4904.33|4904.33|0
1607613470000|2020-12-10 15:17:50|4904.41|4904.41|4903.01|4903.01|4904.41|4904.41|4903.01|4903.01|0
1607613480000|2020-12-10 15:18:00|4902.84|4902.84|4901.33|4901.33|4902.84|4902.84|4901.33|4901.33|0
1607613490000|2020-12-10 15:18:10|4902.71|4902.71|4901.33|4901.33|4902.71|4902.71|4901.33|4901.33|0
1607613500000|2020-12-10 15:18:20|4901.47|4901.47|4901.47|4901.47|4901.47|4901.47|4901.47|4901.47|0
1607613510000|2020-12-10 15:18:30|4900.78|4900.78|4901.47|4901.47|4901.47|4901.47|4900.78|4900.78|0
1607613520000|2020-12-10 15:18:40|4901.3|4901.3|4901.14|4901.14|4901.3|4901.3|4901.14|4901.14|0
1607613530000|2020-12-10 15:18:50|4900.87|4900.87|4899.36|4899.36|4900.87|4900.87|4899.36|4899.36|0
1607613540000|2020-12-10 15:19:00|4899.09|4899.09|4899.78|4899.78|4899.78|4899.78|4899.09|4899.09|0
1607613570000|2020-12-10 15:19:30|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|4899.09|0
1607613610000|2020-12-10 15:20:10|4899.38|4899.38|4899.38|4899.38|4899.38|4899.38|4899.38|4899.38|0
1607613620000|2020-12-10 15:20:20|4900.07|4900.07|4900.07|4900.07|4900.07|4900.07|4900.01|4900.01|0
1607613680000|2020-12-10 15:21:20|4899.93|4899.93|4899.53|4899.53|4900.07|4900.07|4899.53|4899.53|0
1607613690000|2020-12-10 15:21:30|4899.67|4899.67|4899.83|4899.83|4899.83|4899.83|4899.67|4899.67|0
1607613700000|2020-12-10 15:21:40|4899.14|4899.14|4899.09|4899.09|4899.14|4899.14|4899.09|4899.09|0
1607613730000|2020-12-10 15:22:10|4898.92|4898.92|4898.18|4898.18|4898.92|4898.92|4898.18|4898.18|0
1607613740000|2020-12-10 15:22:20|4898.86|4898.86|4898.86|4898.86|4898.86|4898.86|4898.86|4898.86|0
1607613760000|2020-12-10 15:22:40|4898.18|4898.18|4898.86|4898.86|4898.86|4898.86|4898.18|4898.18|0
1607613770000|2020-12-10 15:22:50|4899.4|4899.4|4899.48|4899.48|4899.48|4899.48|4899.4|4899.4|0
1607613780000|2020-12-10 15:23:00|4899.6|4899.6|4899.48|4899.48|4899.6|4899.6|4899.48|4899.48|0
1607613790000|2020-12-10 15:23:10|4898.79|4898.79|4898.11|4898.11|4898.79|4898.79|4898.11|4898.11|0
1607613800000|2020-12-10 15:23:20|4897.42|4897.42|4896.73|4896.73|4897.42|4897.42|4896.73|4896.73|0
1607613810000|2020-12-10 15:23:30|4896.1|4896.1|4896.36|4896.36|4896.36|4896.36|4896.1|4896.1|0
1607613830000|2020-12-10 15:23:50|4897.05|4897.05|4896.36|4896.36|4897.05|4897.05|4896.36|4896.36|0
1607613840000|2020-12-10 15:24:00|4897.05|4897.05|4896.23|4896.23|4897.05|4897.05|4896.23|4896.23|0
1607613870000|2020-12-10 15:24:30|4896.15|4896.15|4896.07|4896.07|4896.15|4896.15|4896.07|4896.07|0
1607613890000|2020-12-10 15:24:50|4895.93|4895.93|4895.66|4895.66|4895.93|4895.93|4895.66|4895.66|0
1607613900000|2020-12-10 15:25:00|4894.73|4894.73|4895.07|4895.07|4895.07|4895.07|4894.5|4894.5|0
1607613910000|2020-12-10 15:25:10|4894.8|4894.8|4894.74|4894.74|4894.8|4894.8|4894.63|4894.63|0
1607613920000|2020-12-10 15:25:20|4894.63|4894.63|4894.74|4894.74|4894.74|4894.74|4894.63|4894.63|0
1607613930000|2020-12-10 15:25:30|4894.58|4894.58|4893.52|4893.52|4894.58|4894.58|4893.52|4893.52|0
1607613940000|2020-12-10 15:25:40|4893.39|4893.39|4893.39|4893.39|4893.39|4893.39|4893.39|4893.39|0
1607613950000|2020-12-10 15:25:50|4893.16|4893.16|4892.83|4892.83|4893.16|4893.16|4892.83|4892.83|0
1607613960000|2020-12-10 15:26:00|4892.59|4892.59|4892.73|4892.73|4892.73|4892.73|4892.59|4892.59|0
1607613970000|2020-12-10 15:26:10|4892.21|4892.21|4892.15|4892.15|4892.21|4892.21|4892.15|4892.15|0
1607613980000|2020-12-10 15:26:20|4892.29|4892.29|4892.29|4892.29|4892.29|4892.29|4892.29|4892.29|0
1607613990000|2020-12-10 15:26:30|4892.56|4892.56|4892.42|4892.42|4892.84|4892.84|4892.15|4892.15|0
1607614010000|2020-12-10 15:26:50|4892.69|4892.69|4892.69|4892.69|4892.69|4892.69|4892.69|4892.69|0
1607614020000|2020-12-10 15:27:00|4892.61|4892.61|4892.82|4892.82|4892.82|4892.82|4892.61|4892.61|0
1607614050000|2020-12-10 15:27:30|4893.51|4893.51|4892.82|4892.82|4893.51|4893.51|4892.82|4892.82|0
1607614060000|2020-12-10 15:27:40|4892.88|4892.88|4893.57|4893.57|4893.57|4893.57|4892.88|4892.88|0
1607614080000|2020-12-10 15:28:00|4893.17|4893.17|4893.17|4893.17|4893.17|4893.17|4892.94|4892.94|0
1607614090000|2020-12-10 15:28:10|4892.48|4892.48|4892.48|4892.48|4892.48|4892.48|4892.48|4892.48|0
1607614110000|2020-12-10 15:28:30|4892.42|4892.42|4893.24|4893.24|4893.24|4893.24|4892.42|4892.42|0
1607614130000|2020-12-10 15:28:50|4891.87|4891.87|4892.56|4892.56|4892.56|4892.56|4891.87|4891.87|0
1607614140000|2020-12-10 15:29:00|4891.18|4891.18|4891.1|4891.1|4891.18|4891.18|4890.96|4890.96|0
1607614160000|2020-12-10 15:29:20|4890.98|4890.98|4891.67|4891.67|4891.67|4891.67|4890.98|4890.98|0
1607614180000|2020-12-10 15:29:40|4892.36|4892.36|4892.52|4892.52|4892.66|4892.66|4891.84|4891.84|0
1607614190000|2020-12-10 15:29:50|4891.84|4891.84|4891.75|4891.75|4891.84|4891.84|4891.75|4891.75|0
1607614200000|2020-12-10 15:30:00|4891.07|4891.07|4891.75|4891.75|4891.75|4891.75|4891.07|4891.07|0
1607614210000|2020-12-10 15:30:10|4891.89|4891.89|4891.89|4891.89|4891.89|4891.89|4891.89|4891.89|0
1607614220000|2020-12-10 15:30:20|4891.2|4891.2|4890.35|4890.35|4891.2|4891.2|4888.97|4888.97|0
1607614230000|2020-12-10 15:30:30|4890.21|4890.21|4890.1|4890.1|4890.21|4890.21|4890.1|4890.1|0
1607614240000|2020-12-10 15:30:40|4889.41|4889.41|4889.33|4889.33|4889.41|4889.41|4889.33|4889.33|0
1607614260000|2020-12-10 15:31:00|4888.64|4888.64|4888.81|4888.81|4888.81|4888.81|4888.64|4888.64|0
1607614270000|2020-12-10 15:31:10|4889.5|4889.5|4889.5|4889.5|4889.5|4889.5|4889.5|4889.5|0
1607614300000|2020-12-10 15:31:40|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|4890.19|0
1607614310000|2020-12-10 15:31:50|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|4890.02|0
1607614320000|2020-12-10 15:32:00|4889.92|4889.92|4890.03|4890.03|4890.03|4890.03|4889.92|4889.92|0
1607614330000|2020-12-10 15:32:10|4890.09|4890.09|4891.06|4891.06|4891.06|4891.06|4890.09|4890.09|0
1607614340000|2020-12-10 15:32:20|4891.75|4891.75|4892.57|4892.57|4892.57|4892.57|4891.75|4891.75|0
1607614350000|2020-12-10 15:32:30|4891.88|4891.88|4890.51|4890.51|4891.88|4891.88|4890.51|4890.51|0
1607614360000|2020-12-10 15:32:40|4890.39|4890.39|4890.39|4890.39|4890.39|4890.39|4890.39|4890.39|0
1607614370000|2020-12-10 15:32:50|4890.13|4890.13|4889.86|4889.86|4890.13|4890.13|4889.86|4889.86|0
1607614380000|2020-12-10 15:33:00|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|4889.46|0
1607614390000|2020-12-10 15:33:10|4889.33|4889.33|4889.02|4889.02|4889.33|4889.33|4889.02|4889.02|0
1607614400000|2020-12-10 15:33:20|4888.89|4888.89|4887.51|4887.51|4888.89|4888.89|4887.51|4887.51|0
1607614410000|2020-12-10 15:33:30|4886.83|4886.83|4886.83|4886.83|4886.83|4886.83|4886.83|4886.83|0
1607614420000|2020-12-10 15:33:40|4886.14|4886.14|4885.22|4885.22|4886.14|4886.14|4885.22|4885.22|0
1607614430000|2020-12-10 15:33:50|4885.91|4885.91|4885.85|4885.85|4885.91|4885.91|4885.85|4885.85|0
1607614440000|2020-12-10 15:34:00|4885.31|4885.31|4885.45|4885.45|4885.45|4885.45|4885.31|4885.31|0
1607614450000|2020-12-10 15:34:10|4885.18|4885.18|4885.05|4885.05|4885.18|4885.18|4885.05|4885.05|0
1607614460000|2020-12-10 15:34:20|4884.72|4884.72|4884.72|4884.72|4884.72|4884.72|4884.72|4884.72|0
1607614470000|2020-12-10 15:34:30|4884.85|4884.85|4884.85|4884.85|4884.85|4884.85|4884.85|4884.85|0
1607614480000|2020-12-10 15:34:40|4885.1|4885.1|4885.31|4885.31|4885.31|4885.31|4885.1|4885.1|0
1607614490000|2020-12-10 15:34:50|4884.63|4884.63|4884.63|4884.63|4884.63|4884.63|4884.63|4884.63|0
1607614500000|2020-12-10 15:35:00|4884.68|4884.68|4884.8|4884.8|4884.8|4884.8|4884.68|4884.68|0
1607614520000|2020-12-10 15:35:20|4885.49|4885.49|4885.73|4885.73|4885.73|4885.73|4885.49|4885.49|0
1607614530000|2020-12-10 15:35:30|4885.97|4885.97|4886.34|4886.34|4886.42|4886.42|4885.73|4885.73|0
1607614560000|2020-12-10 15:36:00|4885.65|4885.65|4885.65|4885.65|4885.65|4885.65|4885.65|4885.65|0
1607614570000|2020-12-10 15:36:10|4886.72|4886.72|4886.72|4886.72|4886.72|4886.72|4886.72|4886.72|0
1607614590000|2020-12-10 15:36:30|4886.03|4886.03|4886.03|4886.03|4886.03|4886.03|4886.03|4886.03|0
1607614610000|2020-12-10 15:36:50|4886.72|4886.72|4886.03|4886.03|4886.72|4886.72|4886.03|4886.03|0
1607614620000|2020-12-10 15:37:00|4885.97|4885.97|4885.44|4885.44|4885.97|4885.97|4885.44|4885.44|0
1607614630000|2020-12-10 15:37:10|4885.31|4885.31|4883.93|4883.93|4885.31|4885.31|4883.93|4883.93|0
1607614640000|2020-12-10 15:37:20|4883.24|4883.24|4880.5|4880.5|4883.24|4883.24|4880.5|4880.5|0
1607614650000|2020-12-10 15:37:30|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|4880.61|0
1607614660000|2020-12-10 15:37:40|4880.5|4880.5|4880.5|4880.5|4880.5|4880.5|4880.5|4880.5|0
1607614670000|2020-12-10 15:37:50|4880.67|4880.67|4881.12|4881.12|4881.12|4881.12|4880.55|4880.55|0
1607614680000|2020-12-10 15:38:00|4881.26|4881.26|4881.43|4881.43|4881.43|4881.43|4881.26|4881.26|0
1607614690000|2020-12-10 15:38:10|4881.16|4881.16|4881.03|4881.03|4881.16|4881.16|4881.03|4881.03|0
1607614710000|2020-12-10 15:38:30|4880.34|4880.34|4880.34|4880.34|4880.34|4880.34|4880.34|4880.34|0
1607614730000|2020-12-10 15:38:50|4881.03|4881.03|4881.03|4881.03|4881.03|4881.03|4881.03|4881.03|0
1607614740000|2020-12-10 15:39:00|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|0
1607614750000|2020-12-10 15:39:10|4882|4882|4881.14|4881.14|4882.1|4882.1|4881.14|4881.14|0
1607614760000|2020-12-10 15:39:20|4880.87|4880.87|4882.73|4882.73|4882.73|4882.73|4880.87|4880.87|0
1607614770000|2020-12-10 15:39:30|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|0
1607614780000|2020-12-10 15:39:40|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|4883.65|0
1607614790000|2020-12-10 15:39:50|4883.59|4883.59|4883.59|4883.59|4883.59|4883.59|4883.59|4883.59|0
1607614800000|2020-12-10 15:40:00|4883.73|4883.73|4883.73|4883.73|4883.73|4883.73|4883.73|4883.73|0
1607614810000|2020-12-10 15:40:10|4884.41|4884.41|4884.41|4884.41|4884.41|4884.41|4884.41|4884.41|0
1607614820000|2020-12-10 15:40:20|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|0
1607614830000|2020-12-10 15:40:30|4884.36|4884.36|4884.41|4884.41|4884.41|4884.41|4884.36|4884.36|0
1607614850000|2020-12-10 15:40:50|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|4884.3|0
1607614860000|2020-12-10 15:41:00|4884.57|4884.57|4885.26|4885.26|4885.26|4885.26|4884.57|4884.57|0
1607614870000|2020-12-10 15:41:10|4884.57|4884.57|4884.57|4884.57|4884.57|4884.57|4884.57|4884.57|0
1607614880000|2020-12-10 15:41:20|4884.49|4884.49|4884.49|4884.49|4884.49|4884.49|4884.49|4884.49|0
1607614890000|2020-12-10 15:41:30|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|4883.8|0
1607614900000|2020-12-10 15:41:40|4883.66|4883.66|4883.66|4883.66|4883.66|4883.66|4883.66|4883.66|0
1607614910000|2020-12-10 15:41:50|4883.93|4883.93|4883.87|4883.87|4883.93|4883.93|4883.87|4883.87|0
1607614920000|2020-12-10 15:42:00|4883.82|4883.82|4883.39|4883.39|4883.82|4883.82|4883.39|4883.39|0
1607614960000|2020-12-10 15:42:40|4883.15|4883.15|4882.92|4882.92|4883.15|4883.15|4882.92|4882.92|0
1607614970000|2020-12-10 15:42:50|4882.75|4882.75|4882.07|4882.07|4882.75|4882.75|4882.07|4882.07|0
1607614980000|2020-12-10 15:43:00|4882.33|4882.33|4881.97|4881.97|4882.33|4882.33|4881.97|4881.97|0
1607614990000|2020-12-10 15:43:10|4881.28|4881.28|4879.22|4879.22|4881.28|4881.28|4879.22|4879.22|0
1607615000000|2020-12-10 15:43:20|4879.91|4879.91|4881.78|4881.78|4881.78|4881.78|4879.91|4879.91|0
1607615020000|2020-12-10 15:43:40|4881.62|4881.62|4881.39|4881.39|4881.62|4881.62|4881.39|4881.39|0
1607615030000|2020-12-10 15:43:50|4881.12|4881.12|4881.12|4881.12|4881.12|4881.12|4881.12|4881.12|0
1607615040000|2020-12-10 15:44:00|4879.97|4879.97|4878.81|4878.81|4879.97|4879.97|4878.81|4878.81|0
1607615050000|2020-12-10 15:44:10|4878.67|4878.67|4878.67|4878.67|4878.67|4878.67|4878.67|4878.67|0
1607615080000|2020-12-10 15:44:40|4878.39|4878.39|4878.39|4878.39|4878.39|4878.39|4878.39|4878.39|0
1607615100000|2020-12-10 15:45:00|4879.07|4879.07|4878.84|4878.84|4879.52|4879.52|4878.84|4878.84|0
1607615110000|2020-12-10 15:45:10|4878.97|4878.97|4879.2|4879.2|4879.2|4879.2|4878.97|4878.97|0
1607615120000|2020-12-10 15:45:20|4879.47|4879.47|4879.7|4879.7|4879.7|4879.7|4879.47|4879.47|0
1607615140000|2020-12-10 15:45:40|4879.83|4879.83|4879.83|4879.83|4879.83|4879.83|4879.83|4879.83|0
1607615160000|2020-12-10 15:46:00|4880.52|4880.52|4880.9|4880.9|4880.9|4880.9|4880.52|4880.52|0
1607615170000|2020-12-10 15:46:10|4881.13|4881.13|4881.13|4881.13|4881.13|4881.13|4881.13|4881.13|0
1607615220000|2020-12-10 15:47:00|4881.02|4881.02|4881.02|4881.02|4881.02|4881.02|4881.02|4881.02|0
1607615240000|2020-12-10 15:47:20|4880.33|4880.33|4880.33|4880.33|4880.33|4880.33|4880.33|4880.33|0
1607615250000|2020-12-10 15:47:30|4881.02|4881.02|4881.1|4881.1|4881.1|4881.1|4881.02|4881.02|0
1607615260000|2020-12-10 15:47:40|4882.48|4882.48|4882.5|4882.5|4882.56|4882.56|4882.48|4882.48|0
1607615270000|2020-12-10 15:47:50|4882.73|4882.73|4882.73|4882.73|4882.73|4882.73|4882.73|4882.73|0
1607615290000|2020-12-10 15:48:10|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|4883.42|0
1607615320000|2020-12-10 15:48:40|4882.73|4882.73|4882.65|4882.65|4882.73|4882.73|4882.65|4882.65|0
1607615330000|2020-12-10 15:48:50|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|0
1607615340000|2020-12-10 15:49:00|4881.83|4881.83|4881.83|4881.83|4881.83|4881.83|4881.83|4881.83|0
1607615350000|2020-12-10 15:49:10|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|4881.96|0
1607615360000|2020-12-10 15:49:20|4882.02|4882.02|4882.02|4882.02|4882.02|4882.02|4882.02|4882.02|0
1607615370000|2020-12-10 15:49:30|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|4882.71|0
1607615380000|2020-12-10 15:49:40|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|4882.94|0
1607615390000|2020-12-10 15:49:50|4883.63|4883.63|4883.63|4883.63|4883.63|4883.63|4883.63|4883.63|0
1607615400000|2020-12-10 15:50:00|4883.86|4883.86|4883.99|4883.99|4883.99|4883.99|4883.86|4883.86|0
1607615410000|2020-12-10 15:50:10|4883.86|4883.86|4883.43|4883.43|4883.86|4883.86|4883.43|4883.43|0
1607615420000|2020-12-10 15:50:20|4883.56|4883.56|4883.56|4883.56|4883.56|4883.56|4883.56|4883.56|0
1607615450000|2020-12-10 15:50:50|4884.25|4884.25|4884.17|4884.17|4884.25|4884.25|4884.17|4884.17|0
1607615460000|2020-12-10 15:51:00|4884.25|4884.25|4884.02|4884.02|4884.25|4884.25|4884.02|4884.02|0
1607615470000|2020-12-10 15:51:10|4883.78|4883.78|4883.9|4883.9|4883.9|4883.9|4883.73|4883.73|0
1607615480000|2020-12-10 15:51:20|4884.58|4884.58|4884.81|4884.81|4884.81|4884.81|4884.58|4884.58|0
1607615490000|2020-12-10 15:51:30|4884.55|4884.55|4882.61|4882.61|4884.55|4884.55|4882.61|4882.61|0
1607615500000|2020-12-10 15:51:40|4882.87|4882.87|4883.14|4883.14|4883.14|4883.14|4882.87|4882.87|0
1607615540000|2020-12-10 15:52:20|4882.97|4882.97|4883.6|4883.6|4883.6|4883.6|4882.91|4882.91|0
1607615550000|2020-12-10 15:52:30|4883.48|4883.48|4883.48|4883.48|4883.48|4883.48|4883.48|4883.48|0
1607615570000|2020-12-10 15:52:50|4882.8|4882.8|4882.8|4882.8|4882.8|4882.8|4882.8|4882.8|0
1607615600000|2020-12-10 15:53:20|4882.93|4882.93|4883.05|4883.05|4883.05|4883.05|4882.93|4882.93|0
1607615610000|2020-12-10 15:53:30|4883.28|4883.28|4885.05|4885.05|4885.05|4885.05|4883.28|4883.28|0
1607615640000|2020-12-10 15:54:00|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|4884.45|0
1607615670000|2020-12-10 15:54:30|4884.2|4884.2|4884.81|4884.81|4884.81|4884.81|4884.12|4884.12|0
1607615690000|2020-12-10 15:54:50|4885.04|4885.04|4885.04|4885.04|4885.04|4885.04|4885.04|4885.04|0
1607615700000|2020-12-10 15:55:00|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|4884.93|0
1607615710000|2020-12-10 15:55:10|4885.01|4885.01|4885.01|4885.01|4885.01|4885.01|4885.01|4885.01|0
1607615720000|2020-12-10 15:55:20|4885.12|4885.12|4884.86|4884.86|4885.12|4885.12|4884.86|4884.86|0
1607615740000|2020-12-10 15:55:40|4884.91|4884.91|4885.05|4885.05|4885.05|4885.05|4884.91|4884.91|0
1607615750000|2020-12-10 15:55:50|4883.67|4883.67|4884.36|4884.36|4884.36|4884.36|4883.67|4883.67|0
1607615760000|2020-12-10 15:56:00|4885.05|4885.05|4885.05|4885.05|4885.05|4885.05|4885.05|4885.05|0
1607615780000|2020-12-10 15:56:20|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|4885.13|0
1607615820000|2020-12-10 15:57:00|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|4885.29|0
1607615830000|2020-12-10 15:57:10|4884.61|4884.61|4884.52|4884.52|4884.61|4884.61|4884.52|4884.52|0
1607615840000|2020-12-10 15:57:20|4885.21|4885.21|4885.21|4885.21|4885.9|4885.9|4885.21|4885.21|0
1607615850000|2020-12-10 15:57:30|4885.44|4885.44|4884.76|4884.76|4885.44|4885.44|4884.76|4884.76|0
1607615860000|2020-12-10 15:57:40|4884.62|4884.62|4884.62|4884.62|4884.62|4884.62|4884.62|4884.62|0
1607615870000|2020-12-10 15:57:50|4886|4886|4886|4886|4886|4886|4886|4886|0
1607615890000|2020-12-10 15:58:10|4885.75|4885.75|4885.75|4885.75|4885.75|4885.75|4885.75|4885.75|0
1607615900000|2020-12-10 15:58:20|4885.67|4885.67|4885.67|4885.67|4885.67|4885.67|4885.67|4885.67|0
1607615920000|2020-12-10 15:58:40|4886.36|4886.36|4886.62|4886.62|4886.62|4886.62|4886.36|4886.36|0
1607615930000|2020-12-10 15:58:50|4887.31|4887.31|4887.31|4887.31|4887.31|4887.31|4887.31|4887.31|0
1607615940000|2020-12-10 15:59:00|4888|4888|4887.31|4887.31|4888|4888|4887.31|4887.31|0
1607615950000|2020-12-10 15:59:10|4886.62|4886.62|4885.94|4885.94|4886.62|4886.62|4885.94|4885.94|0
1607615970000|2020-12-10 15:59:30|4886.02|4886.02|4885.94|4885.94|4886.02|4886.02|4884.56|4884.56|0
1607615980000|2020-12-10 15:59:40|4885.77|4885.77|4885.77|4885.77|4885.77|4885.77|4885.77|4885.77|0
1607616000000|2020-12-10 16:00:00|4885.69|4885.69|4885.91|4885.91|4885.91|4885.91|4885.69|4885.69|0
1607616010000|2020-12-10 16:00:10|4885.96|4885.96|4885.58|4885.58|4885.96|4885.96|4885.58|4885.58|0
1607616020000|2020-12-10 16:00:20|4885.44|4885.44|4885.08|4885.08|4885.44|4885.44|4885.08|4885.08|0
1607616030000|2020-12-10 16:00:30|4885.21|4885.21|4884.56|4884.56|4885.93|4885.93|4884.56|4884.56|0
1607616050000|2020-12-10 16:00:50|4884.83|4884.83|4885.51|4885.51|4885.51|4885.51|4884.83|4884.83|0
1607616060000|2020-12-10 16:01:00|4884.83|4884.83|4884.7|4884.7|4884.83|4884.83|4884.01|4884.01|0
1607616070000|2020-12-10 16:01:10|4884.83|4884.83|4884.83|4884.83|4884.83|4884.83|4884.83|4884.83|0
1607616090000|2020-12-10 16:01:30|4885.25|4885.25|4885.01|4885.01|4885.93|4885.93|4885.01|4885.01|0
1607616100000|2020-12-10 16:01:40|4885.7|4885.7|4885.7|4885.7|4885.7|4885.7|4885.7|4885.7|0
1607616110000|2020-12-10 16:01:50|4885.54|4885.54|4885.72|4885.72|4885.95|4885.95|4885.45|4885.45|0
1607616130000|2020-12-10 16:02:10|4885.59|4885.59|4885.53|4885.53|4885.59|4885.59|4885.53|4885.53|0
1607616150000|2020-12-10 16:02:30|4885.59|4885.59|4885.59|4885.59|4885.59|4885.59|4885.59|4885.59|0
1607616160000|2020-12-10 16:02:40|4886.17|4886.17|4886.86|4886.86|4886.86|4886.86|4886.17|4886.17|0
1607616170000|2020-12-10 16:02:50|4887.12|4887.12|4886.99|4886.99|4887.12|4887.12|4886.99|4886.99|0
1607616180000|2020-12-10 16:03:00|4887.05|4887.05|4886.23|4886.23|4887.05|4887.05|4886.23|4886.23|0
1607616190000|2020-12-10 16:03:10|4886.09|4886.09|4885.9|4885.9|4886.09|4886.09|4885.9|4885.9|0
1607616200000|2020-12-10 16:03:20|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|4885.21|0
1607616230000|2020-12-10 16:03:50|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|4885.35|0
1607616240000|2020-12-10 16:04:00|4885.6|4885.6|4885.6|4885.6|4885.6|4885.6|4885.6|4885.6|0
1607616250000|2020-12-10 16:04:10|4885.54|4885.54|4885.05|4885.05|4885.54|4885.54|4885.05|4885.05|0
1607616260000|2020-12-10 16:04:20|4885.18|4885.18|4885.02|4885.02|4885.18|4885.18|4885.02|4885.02|0
1607616280000|2020-12-10 16:04:40|4884.96|4884.96|4884.96|4884.96|4884.96|4884.96|4884.96|4884.96|0
1607616300000|2020-12-10 16:05:00|4884.83|4884.83|4882.08|4882.08|4884.83|4884.83|4882.08|4882.08|0
1607616310000|2020-12-10 16:05:10|4882.76|4882.76|4882.76|4882.76|4882.76|4882.76|4882.76|4882.76|0
1607616330000|2020-12-10 16:05:30|4882.63|4882.63|4881.94|4881.94|4882.63|4882.63|4881.94|4881.94|0
1607616360000|2020-12-10 16:06:00|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|0
1607616390000|2020-12-10 16:06:30|4882.4|4882.4|4882.28|4882.28|4882.4|4882.4|4882.28|4882.28|0
1607616400000|2020-12-10 16:06:40|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|0
1607616410000|2020-12-10 16:06:50|4882.29|4882.29|4881.6|4881.6|4882.29|4882.29|4881.6|4881.6|0
1607616420000|2020-12-10 16:07:00|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|4881.71|0
1607616430000|2020-12-10 16:07:10|4881.22|4881.22|4881.3|4881.3|4881.3|4881.3|4881.14|4881.14|0
1607616450000|2020-12-10 16:07:30|4881.99|4881.99|4881.99|4881.99|4881.99|4881.99|4881.99|4881.99|0
1607616460000|2020-12-10 16:07:40|4882.68|4882.68|4882.68|4882.68|4882.68|4882.68|4882.68|4882.68|0
1607616470000|2020-12-10 16:07:50|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|4882.95|0
1607616480000|2020-12-10 16:08:00|4882.81|4882.81|4882.81|4882.81|4882.81|4882.81|4882.81|4882.81|0
1607616490000|2020-12-10 16:08:10|4882.87|4882.87|4882.45|4882.45|4883|4883|4882.32|4882.32|0
1607616500000|2020-12-10 16:08:20|4883.14|4883.14|4883.14|4883.14|4883.14|4883.14|4883.14|4883.14|0
1607616510000|2020-12-10 16:08:30|4883.42|4883.42|4882.47|4882.47|4883.42|4883.42|4882.47|4882.47|0
1607616530000|2020-12-10 16:08:50|4881.78|4881.78|4882.47|4882.47|4882.47|4882.47|4881.78|4881.78|0
1607616550000|2020-12-10 16:09:10|4882.87|4882.87|4882.87|4882.87|4882.87|4882.87|4882.87|4882.87|0
1607616560000|2020-12-10 16:09:20|4883|4883|4883.27|4883.27|4883.27|4883.27|4883|4883|0
1607616580000|2020-12-10 16:09:40|4883.21|4883.21|4883.21|4883.21|4883.21|4883.21|4883.21|4883.21|0
1607616600000|2020-12-10 16:10:00|4883.04|4883.04|4882.65|4882.65|4883.16|4883.16|4882.6|4882.6|0
1607616610000|2020-12-10 16:10:10|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|4882.57|0
1607616620000|2020-12-10 16:10:20|4882.63|4882.63|4882.63|4882.63|4882.63|4882.63|4882.63|4882.63|0
1607616630000|2020-12-10 16:10:30|4882.69|4882.69|4882.69|4882.69|4882.85|4882.85|4882.69|4882.69|0
1607616640000|2020-12-10 16:10:40|4882.42|4882.42|4881.73|4881.73|4882.42|4882.42|4881.73|4881.73|0
1607616650000|2020-12-10 16:10:50|4881.04|4881.04|4881.73|4881.73|4881.73|4881.73|4881.04|4881.04|0
1607616660000|2020-12-10 16:11:00|4881.04|4881.04|4880.79|4880.79|4881.04|4881.04|4880.79|4880.79|0
1607616670000|2020-12-10 16:11:10|4880.1|4880.1|4879.85|4879.85|4880.1|4880.1|4879.85|4879.85|0
1607616680000|2020-12-10 16:11:20|4879.99|4879.99|4879.99|4879.99|4879.99|4879.99|4879.99|4879.99|0
1607616700000|2020-12-10 16:11:40|4880.07|4880.07|4880.07|4880.07|4880.07|4880.07|4880.07|4880.07|0
1607616710000|2020-12-10 16:11:50|4880.13|4880.13|4880.82|4880.82|4880.82|4880.82|4880.13|4880.13|0
1607616730000|2020-12-10 16:12:10|4882.19|4882.19|4882.42|4882.42|4882.42|4882.42|4882.19|4882.19|0
1607616740000|2020-12-10 16:12:20|4882.48|4882.48|4881.79|4881.79|4882.48|4882.48|4881.79|4881.79|0
1607616750000|2020-12-10 16:12:30|4881.93|4881.93|4881.93|4881.93|4881.93|4881.93|4881.93|4881.93|0
1607616760000|2020-12-10 16:12:40|4881.79|4881.79|4881.79|4881.79|4881.79|4881.79|4881.79|4881.79|0
1607616780000|2020-12-10 16:13:00|4881.56|4881.56|4881.56|4881.56|4881.56|4881.56|4881.56|4881.56|0
1607616790000|2020-12-10 16:13:10|4882.25|4882.25|4882.19|4882.19|4882.25|4882.25|4882.19|4882.19|0
1607616820000|2020-12-10 16:13:40|4882.43|4882.43|4882.43|4882.43|4882.43|4882.43|4882.43|4882.43|0
1607616840000|2020-12-10 16:14:00|4882.51|4882.51|4882.51|4882.51|4882.51|4882.51|4882.51|4882.51|0
1607616850000|2020-12-10 16:14:10|4883.2|4883.2|4883.33|4883.33|4883.33|4883.33|4883.2|4883.2|0
1607616860000|2020-12-10 16:14:20|4883.47|4883.47|4882.78|4882.78|4883.47|4883.47|4882.78|4882.78|0
1607616870000|2020-12-10 16:14:30|4882.91|4882.91|4883.26|4883.26|4883.26|4883.26|4882.91|4882.91|0
1607616880000|2020-12-10 16:14:40|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|4883.34|0
1607616900000|2020-12-10 16:15:00|4883.21|4883.21|4883.21|4883.21|4883.21|4883.21|4883.21|4883.21|0
1607616910000|2020-12-10 16:15:10|4883.9|4883.9|4884.66|4884.66|4884.66|4884.66|4883.81|4883.81|0
1607616920000|2020-12-10 16:15:20|4884.5|4884.5|4884.31|4884.31|4884.58|4884.58|4884.31|4884.31|0
1607616950000|2020-12-10 16:15:50|4884.26|4884.26|4884.09|4884.09|4884.26|4884.26|4884.09|4884.09|0
1607616960000|2020-12-10 16:16:00|4883.16|4883.16|4883.25|4883.25|4883.25|4883.25|4883.16|4883.16|0
1607616970000|2020-12-10 16:16:10|4882.56|4882.56|4881.62|4881.62|4882.56|4882.56|4881.41|4881.41|0
1607616980000|2020-12-10 16:16:20|4883|4883|4882.9|4882.9|4883|4883|4882.77|4882.77|0
1607616990000|2020-12-10 16:16:30|4883.08|4883.08|4883.31|4883.31|4883.31|4883.31|4883.08|4883.08|0
1607617000000|2020-12-10 16:16:40|4883.37|4883.37|4883.37|4883.37|4883.37|4883.37|4883.37|4883.37|0
1607617010000|2020-12-10 16:16:50|4883.61|4883.61|4883.21|4883.21|4883.61|4883.61|4883.21|4883.21|0
1607617020000|2020-12-10 16:17:00|4883.9|4883.9|4884.45|4884.45|4884.45|4884.45|4883.9|4883.9|0
1607617040000|2020-12-10 16:17:20|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|4884.51|0
1607617050000|2020-12-10 16:17:30|4884.35|4884.35|4884.13|4884.13|4884.35|4884.35|4884.13|4884.13|0
1607617060000|2020-12-10 16:17:40|4884.21|4884.21|4884.21|4884.21|4884.21|4884.21|4884.21|4884.21|0
1607617070000|2020-12-10 16:17:50|4883.53|4883.53|4882.84|4882.84|4883.53|4883.53|4882.84|4882.84|0
1607617080000|2020-12-10 16:18:00|4882.92|4882.92|4882.7|4882.7|4882.92|4882.92|4882.7|4882.7|0
1607617090000|2020-12-10 16:18:10|4882.48|4882.48|4882.13|4882.13|4882.48|4882.48|4882.13|4882.13|0
1607617100000|2020-12-10 16:18:20|4881.96|4881.96|4881.37|4881.37|4882.08|4882.08|4881.26|4881.26|0
1607617110000|2020-12-10 16:18:30|4880.68|4880.68|4880|4880|4880.68|4880.68|4880|4880|0
1607617120000|2020-12-10 16:18:40|4879.76|4879.76|4878.48|4878.48|4879.76|4879.76|4878.48|4878.48|0
1607617140000|2020-12-10 16:19:00|4879.17|4879.17|4879.17|4879.17|4879.17|4879.17|4879.17|4879.17|0
1607617150000|2020-12-10 16:19:10|4879.3|4879.3|4879.17|4879.17|4879.3|4879.3|4879.17|4879.17|0
1607617160000|2020-12-10 16:19:20|4879.33|4879.33|4879.33|4879.33|4879.33|4879.33|4879.33|4879.33|0
1607617190000|2020-12-10 16:19:50|4878.64|4878.64|4878.51|4878.51|4878.64|4878.64|4878.51|4878.51|0
1607617200000|2020-12-10 16:20:00|4878.45|4878.45|4878.57|4878.57|4878.57|4878.57|4878.45|4878.45|0
1607617210000|2020-12-10 16:20:10|4878.83|4878.83|4878.83|4878.83|4878.83|4878.83|4878.83|4878.83|0
1607617220000|2020-12-10 16:20:20|4878.89|4878.89|4879.72|4879.72|4879.72|4879.72|4878.89|4878.89|0
1607617230000|2020-12-10 16:20:30|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|0
1607617240000|2020-12-10 16:20:40|4879.09|4879.09|4878.4|4878.4|4879.09|4879.09|4878.4|4878.4|0
1607617260000|2020-12-10 16:21:00|4878.46|4878.46|4878.46|4878.46|4878.46|4878.46|4878.46|4878.46|0
1607617280000|2020-12-10 16:21:20|4878.4|4878.4|4878.57|4878.57|4878.57|4878.57|4878.4|4878.4|0
1607617290000|2020-12-10 16:21:30|4878.51|4878.51|4878.51|4878.51|4878.51|4878.51|4878.51|4878.51|0
1607617300000|2020-12-10 16:21:40|4879.2|4879.2|4878.51|4878.51|4879.2|4879.2|4878.43|4878.43|0
1607617310000|2020-12-10 16:21:50|4878.35|4878.35|4878.48|4878.48|4878.48|4878.48|4878.35|4878.35|0
1607617330000|2020-12-10 16:22:10|4877.66|4877.66|4877.66|4877.66|4877.66|4877.66|4877.66|4877.66|0
1607617340000|2020-12-10 16:22:20|4876.97|4876.97|4876.68|4876.68|4877.36|4877.36|4876.68|4876.68|0
1607617360000|2020-12-10 16:22:40|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|4876.56|0
1607617370000|2020-12-10 16:22:50|4877.25|4877.25|4877.25|4877.25|4877.25|4877.25|4877.25|4877.25|0
1607617380000|2020-12-10 16:23:00|4877.19|4877.19|4877.13|4877.13|4877.19|4877.19|4877.13|4877.13|0
1607617390000|2020-12-10 16:23:10|4876.45|4876.45|4877.13|4877.13|4877.13|4877.13|4876.45|4876.45|0
1607617410000|2020-12-10 16:23:30|4877|4877|4877|4877|4877|4877|4877|4877|0
1607617420000|2020-12-10 16:23:40|4876.31|4876.31|4875.68|4875.68|4876.31|4876.31|4875.63|4875.63|0
1607617430000|2020-12-10 16:23:50|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|4875.82|0
1607617460000|2020-12-10 16:24:20|4876.5|4876.5|4877.64|4877.64|4877.64|4877.64|4876.5|4876.5|0
1607617470000|2020-12-10 16:24:30|4878.33|4878.33|4879.33|4879.33|4879.33|4879.33|4878.33|4878.33|0
1607617490000|2020-12-10 16:24:50|4879.25|4879.25|4879.25|4879.25|4879.25|4879.25|4879.25|4879.25|0
1607617500000|2020-12-10 16:25:00|4878.56|4878.56|4878.56|4878.56|4879.25|4879.25|4878.56|4878.56|0
1607617510000|2020-12-10 16:25:10|4878.29|4878.29|4878.51|4878.51|4878.51|4878.51|4878.29|4878.29|0
1607617520000|2020-12-10 16:25:20|4878.43|4878.43|4878.24|4878.24|4879.12|4879.12|4878.24|4878.24|0
1607617530000|2020-12-10 16:25:30|4878.16|4878.16|4878.21|4878.21|4878.21|4878.21|4878.1|4878.1|0
1607617540000|2020-12-10 16:25:40|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|4878.16|0
1607617560000|2020-12-10 16:26:00|4878.07|4878.07|4877.39|4877.39|4878.07|4878.07|4877.39|4877.39|0
1607617570000|2020-12-10 16:26:10|4878.07|4878.07|4878.13|4878.13|4878.13|4878.13|4878.07|4878.07|0
1607617610000|2020-12-10 16:26:50|4878.82|4878.82|4878.82|4878.82|4878.82|4878.82|4878.13|4878.13|0
1607617620000|2020-12-10 16:27:00|4878.68|4878.68|4878.42|4878.42|4878.68|4878.68|4878.42|4878.42|0
1607617630000|2020-12-10 16:27:10|4877.73|4877.73|4878.66|4878.66|4878.66|4878.66|4877.73|4877.73|0
1607617640000|2020-12-10 16:27:20|4878.5|4878.5|4877.58|4877.58|4878.5|4878.5|4877.58|4877.58|0
1607617660000|2020-12-10 16:27:40|4876.89|4876.89|4875.21|4875.21|4876.89|4876.89|4875.12|4875.12|0
1607617670000|2020-12-10 16:27:50|4875.16|4875.16|4875.16|4875.16|4875.16|4875.16|4875.16|4875.16|0
1607617680000|2020-12-10 16:28:00|4875.33|4875.33|4874.72|4874.72|4875.33|4875.33|4874.64|4874.64|0
1607617690000|2020-12-10 16:28:10|4874.78|4874.78|4874.91|4874.91|4874.91|4874.91|4874.78|4874.78|0
1607617710000|2020-12-10 16:28:30|4874.22|4874.22|4874.16|4874.16|4874.22|4874.22|4874.16|4874.16|0
1607617720000|2020-12-10 16:28:40|4874.85|4874.85|4874.16|4874.16|4874.85|4874.85|4874.16|4874.16|0
1607617730000|2020-12-10 16:28:50|4874.85|4874.85|4874.85|4874.85|4874.85|4874.85|4874.85|4874.85|0
1607617740000|2020-12-10 16:29:00|4874.72|4874.72|4874.77|4874.77|4874.85|4874.85|4874.72|4874.72|0
1607617750000|2020-12-10 16:29:10|4874.9|4874.9|4874.86|4874.86|4875.04|4875.04|4874.8|4874.8|0
1607617760000|2020-12-10 16:29:20|4874.73|4874.73|4873.18|4873.18|4874.73|4874.73|4873.18|4873.18|0
1607617770000|2020-12-10 16:29:30|4873.87|4873.87|4873.56|4873.56|4874.56|4874.56|4873.56|4873.56|0
1607617780000|2020-12-10 16:29:40|4874.25|4874.25|4874|4874|4874.25|4874.25|4873.31|4873.31|0
1607617790000|2020-12-10 16:29:50|4872.63|4872.63|4872.72|4872.72|4872.72|4872.72|4872.03|4872.03|0
1607674500000|2020-12-11 08:15:00|4858.03|4858.03|4855.45|4855.45|4858.03|4858.03|4854.77|4854.77|0
1607674510000|2020-12-11 08:15:10|4855.98|4855.98|4856.23|4856.23|4856.23|4856.23|4855.98|4855.98|0
1607674520000|2020-12-11 08:15:20|4856.48|4856.48|4856.31|4856.31|4856.48|4856.48|4856.31|4856.31|0
1607674530000|2020-12-11 08:15:30|4857|4857|4857|4857|4857.69|4857.69|4857|4857|0
1607674540000|2020-12-11 08:15:40|4857.69|4857.69|4857.69|4857.69|4857.69|4857.69|4857.69|4857.69|0
1607674550000|2020-12-11 08:15:50|4857.85|4857.85|4857.72|4857.72|4857.85|4857.85|4857.72|4857.72|0
1607674560000|2020-12-11 08:16:00|4857.39|4857.39|4857.39|4857.39|4857.39|4857.39|4857.39|4857.39|0
1607674580000|2020-12-11 08:16:20|4856.7|4856.7|4858.08|4858.08|4858.08|4858.08|4856.7|4856.7|0
1607674590000|2020-12-11 08:16:30|4858.54|4858.54|4861|4861|4861|4861|4858.54|4858.54|0
1607674600000|2020-12-11 08:16:40|4861.12|4861.12|4861.12|4861.12|4861.81|4861.81|4861.12|4861.12|0
1607674610000|2020-12-11 08:16:50|4861.82|4861.82|4862.06|4862.06|4862.06|4862.06|4861.05|4861.05|0
1607674620000|2020-12-11 08:17:00|4864.12|4864.12|4864.95|4864.95|4864.95|4864.95|4863.43|4863.43|0
1607674640000|2020-12-11 08:17:20|4865.49|4865.49|4866.86|4866.86|4866.86|4866.86|4865.49|4865.49|0
1607674650000|2020-12-11 08:17:30|4867.68|4867.68|4865.53|4865.53|4868.5|4868.5|4865.53|4865.53|0
1607674670000|2020-12-11 08:17:50|4865.13|4865.13|4864.79|4864.79|4865.53|4865.53|4864.79|4864.79|0
1607674680000|2020-12-11 08:18:00|4864.84|4864.84|4866.33|4866.33|4866.45|4866.45|4864.84|4864.84|0
1607674690000|2020-12-11 08:18:10|4865.65|4865.65|4864.96|4864.96|4865.65|4865.65|4864.96|4864.96|0
1607674710000|2020-12-11 08:18:30|4865.65|4865.65|4866.31|4866.31|4866.31|4866.31|4865.65|4865.65|0
1607674740000|2020-12-11 08:19:00|4866.18|4866.18|4865.49|4865.49|4866.18|4866.18|4865.49|4865.49|0
1607674760000|2020-12-11 08:19:20|4864.98|4864.98|4864.81|4864.81|4864.98|4864.98|4864.81|4864.81|0
1607674770000|2020-12-11 08:19:30|4864.3|4864.3|4865.23|4865.23|4865.23|4865.23|4864.3|4864.3|0
1607674790000|2020-12-11 08:19:50|4864.95|4864.95|4865.63|4865.63|4867.01|4867.01|4864.95|4864.95|0
1607674810000|2020-12-11 08:20:10|4865.12|4865.12|4865.12|4865.12|4865.12|4865.12|4865.12|4865.12|0
1607674830000|2020-12-11 08:20:30|4864.85|4864.85|4864.85|4864.85|4864.85|4864.85|4864.85|4864.85|0
1607674840000|2020-12-11 08:20:40|4864.62|4864.62|4863.65|4863.65|4865.02|4865.02|4863.65|4863.65|0
1607674850000|2020-12-11 08:20:50|4863.4|4863.4|4863.4|4863.4|4863.4|4863.4|4863.4|4863.4|0
1607674860000|2020-12-11 08:21:00|4862.03|4862.03|4862.6|4862.6|4862.6|4862.6|4861.22|4861.22|0
1607674880000|2020-12-11 08:21:20|4861.43|4861.43|4860.74|4860.74|4861.43|4861.43|4860.74|4860.74|0
1607674890000|2020-12-11 08:21:30|4861.43|4861.43|4862.12|4862.12|4862.12|4862.12|4861.43|4861.43|0
1607674900000|2020-12-11 08:21:40|4862.46|4862.46|4862.06|4862.06|4862.46|4862.46|4862.06|4862.06|0
1607674910000|2020-12-11 08:21:50|4861.38|4861.38|4861.26|4861.26|4861.38|4861.38|4861.26|4861.26|0
1607674920000|2020-12-11 08:22:00|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|4861.6|0
1607674940000|2020-12-11 08:22:20|4862.29|4862.29|4862.29|4862.29|4862.29|4862.29|4862.29|4862.29|0
1607674950000|2020-12-11 08:22:30|4862.98|4862.98|4862.98|4862.98|4862.98|4862.98|4862.98|4862.98|0
1607674970000|2020-12-11 08:22:50|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|0
1607674980000|2020-12-11 08:23:00|4862.16|4862.16|4862.16|4862.16|4862.16|4862.16|4862.16|4862.16|0
1607675000000|2020-12-11 08:23:20|4861.81|4861.81|4862.1|4862.1|4862.1|4862.1|4861.81|4861.81|0
1607675010000|2020-12-11 08:23:30|4861.7|4861.7|4861.3|4861.3|4861.7|4861.7|4861.3|4861.3|0
1607675030000|2020-12-11 08:23:50|4861.99|4861.99|4861.99|4861.99|4861.99|4861.99|4861.99|4861.99|0
1607675040000|2020-12-11 08:24:00|4861.3|4861.3|4861.99|4861.99|4861.99|4861.99|4861.3|4861.3|0
1607675050000|2020-12-11 08:24:10|4863.36|4863.36|4864.55|4864.55|4864.55|4864.55|4863.36|4863.36|0
1607675060000|2020-12-11 08:24:20|4865.48|4865.48|4865.88|4865.88|4865.88|4865.88|4865.48|4865.48|0
1607675070000|2020-12-11 08:24:30|4866.57|4866.57|4863.39|4863.39|4866.57|4866.57|4863.39|4863.39|0
1607675080000|2020-12-11 08:24:40|4863.56|4863.56|4863.67|4863.67|4863.67|4863.67|4863.56|4863.56|0
1607675090000|2020-12-11 08:24:50|4862.3|4862.3|4861.61|4861.61|4862.3|4862.3|4861.61|4861.61|0
1607675100000|2020-12-11 08:25:00|4860.24|4860.24|4858.1|4858.1|4860.24|4860.24|4858.1|4858.1|0
1607675130000|2020-12-11 08:25:30|4858.04|4858.04|4857.93|4857.93|4858.04|4858.04|4857.93|4857.93|0
1607675140000|2020-12-11 08:25:40|4857.27|4857.27|4854.88|4854.88|4857.27|4857.27|4854.88|4854.88|0
1607675150000|2020-12-11 08:25:50|4854.21|4854.21|4854.9|4854.9|4854.9|4854.9|4854.21|4854.21|0
1607675160000|2020-12-11 08:26:00|4855.58|4855.58|4855.26|4855.26|4855.58|4855.58|4855.26|4855.26|0
1607675170000|2020-12-11 08:26:10|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|4855.94|0
1607675180000|2020-12-11 08:26:20|4855.49|4855.49|4855.49|4855.49|4855.49|4855.49|4855.49|4855.49|0
1607675190000|2020-12-11 08:26:30|4856.11|4856.11|4856.11|4856.11|4856.11|4856.11|4856.11|4856.11|0
1607675210000|2020-12-11 08:26:50|4856.06|4856.06|4855.79|4855.79|4856.06|4856.06|4855.79|4855.79|0
1607675220000|2020-12-11 08:27:00|4855.1|4855.1|4854.77|4854.77|4855.1|4855.1|4854.77|4854.77|0
1607675230000|2020-12-11 08:27:10|4854.31|4854.31|4854.31|4854.31|4854.31|4854.31|4854.31|4854.31|0
1607675250000|2020-12-11 08:27:30|4854.02|4854.02|4853.89|4853.89|4854.02|4854.02|4853.89|4853.89|0
1607675290000|2020-12-11 08:28:10|4851.82|4851.82|4851.82|4851.82|4851.82|4851.82|4851.82|4851.82|0
1607675300000|2020-12-11 08:28:20|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|0
1607675330000|2020-12-11 08:28:50|4853.08|4853.08|4851.71|4851.71|4853.08|4853.08|4851.71|4851.71|0
1607675340000|2020-12-11 08:29:00|4851.82|4851.82|4851.82|4851.82|4851.82|4851.82|4851.82|4851.82|0
1607675350000|2020-12-11 08:29:10|4850.45|4850.45|4850.45|4850.45|4850.45|4850.45|4850.45|4850.45|0
1607675370000|2020-12-11 08:29:30|4851.82|4851.82|4852.39|4852.39|4852.45|4852.45|4851.82|4851.82|0
1607675380000|2020-12-11 08:29:40|4852.72|4852.72|4852.72|4852.72|4852.72|4852.72|4852.72|4852.72|0
1607675390000|2020-12-11 08:29:50|4852.31|4852.31|4852.31|4852.31|4852.31|4852.31|4852.31|4852.31|0
1607675400000|2020-12-11 08:30:00|4853|4853|4853|4853|4853|4853|4853|4853|0
1607675420000|2020-12-11 08:30:20|4852.83|4852.83|4852.18|4852.18|4853.11|4853.11|4852.18|4852.18|0
1607675440000|2020-12-11 08:30:40|4852.87|4852.87|4852.18|4852.18|4852.87|4852.87|4852.18|4852.18|0
1607675450000|2020-12-11 08:30:50|4852.29|4852.29|4852.47|4852.47|4852.47|4852.47|4852.12|4852.12|0
1607675460000|2020-12-11 08:31:00|4853.84|4853.84|4854.25|4854.25|4854.25|4854.25|4853.84|4853.84|0
1607675470000|2020-12-11 08:31:10|4854.01|4854.01|4852.31|4852.31|4854.41|4854.41|4852.31|4852.31|0
1607675480000|2020-12-11 08:31:20|4851.62|4851.62|4850.11|4850.11|4851.62|4851.62|4850.11|4850.11|0
1607675490000|2020-12-11 08:31:30|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|4851.48|0
1607675500000|2020-12-11 08:31:40|4850.8|4850.8|4850.8|4850.8|4850.8|4850.8|4850.8|4850.8|0
1607675510000|2020-12-11 08:31:50|4851.03|4851.03|4851.03|4851.03|4851.03|4851.03|4851.03|4851.03|0
1607675530000|2020-12-11 08:32:10|4850.34|4850.34|4849.87|4849.87|4850.34|4850.34|4849.87|4849.87|0
1607675540000|2020-12-11 08:32:20|4849.54|4849.54|4847.75|4847.75|4849.54|4849.54|4847.59|4847.59|0
1607675560000|2020-12-11 08:32:40|4849.13|4849.13|4848.44|4848.44|4849.13|4849.13|4848.44|4848.44|0
1607675590000|2020-12-11 08:33:10|4848.03|4848.03|4847.69|4847.69|4848.03|4848.03|4847.69|4847.69|0
1607675600000|2020-12-11 08:33:20|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|0
1607675620000|2020-12-11 08:33:40|4847.8|4847.8|4845.05|4845.05|4847.8|4847.8|4845.05|4845.05|0
1607675630000|2020-12-11 08:33:50|4843.68|4843.68|4841.61|4841.61|4843.68|4843.68|4841.61|4841.61|0
1607675640000|2020-12-11 08:34:00|4840.14|4840.14|4838.18|4838.18|4840.14|4840.14|4838.18|4838.18|0
1607675700000|2020-12-11 08:35:00|4839|4839|4837.38|4837.38|4839|4839|4836.69|4836.69|0
1607675710000|2020-12-11 08:35:10|4836.69|4836.69|4837.55|4837.55|4837.55|4837.55|4836.69|4836.69|0
1607675720000|2020-12-11 08:35:20|4838.23|4838.23|4838.41|4838.41|4838.41|4838.41|4838.23|4838.23|0
1607675730000|2020-12-11 08:35:30|4839.09|4839.09|4839.29|4839.29|4839.75|4839.75|4839.09|4839.09|0
1607675740000|2020-12-11 08:35:40|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|4839.69|0
1607675750000|2020-12-11 08:35:50|4839|4839|4839.69|4839.69|4839.69|4839.69|4839|4839|0
1607675760000|2020-12-11 08:36:00|4839|4839|4839.69|4839.69|4839.69|4839.69|4839|4839|0
1607675780000|2020-12-11 08:36:20|4839.42|4839.42|4839.48|4839.48|4839.48|4839.48|4839.36|4839.36|0
1607675790000|2020-12-11 08:36:30|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|0
1607675800000|2020-12-11 08:36:40|4840.16|4840.16|4840.85|4840.85|4840.85|4840.85|4840.16|4840.16|0
1607675810000|2020-12-11 08:36:50|4840.36|4840.36|4841.05|4841.05|4841.05|4841.05|4840.36|4840.36|0
1607675830000|2020-12-11 08:37:10|4838.3|4838.3|4837.49|4837.49|4838.3|4838.3|4837.49|4837.49|0
1607675840000|2020-12-11 08:37:20|4837.76|4837.76|4837.76|4837.76|4837.76|4837.76|4837.76|4837.76|0
1607675850000|2020-12-11 08:37:30|4837.07|4837.07|4837.07|4837.07|4837.07|4837.07|4837.07|4837.07|0
1607675860000|2020-12-11 08:37:40|4836.91|4836.91|4836.91|4836.91|4836.91|4836.91|4836.91|4836.91|0
1607675870000|2020-12-11 08:37:50|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|0
1607675880000|2020-12-11 08:38:00|4837.86|4837.86|4838.26|4838.26|4838.26|4838.26|4837.86|4837.86|0
1607675890000|2020-12-11 08:38:10|4837.58|4837.58|4838.26|4838.26|4838.26|4838.26|4837.58|4837.58|0
1607675900000|2020-12-11 08:38:20|4839.64|4839.64|4839.91|4839.91|4839.97|4839.97|4839.64|4839.64|0
1607675930000|2020-12-11 08:38:50|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|0
1607675940000|2020-12-11 08:39:00|4840.43|4840.43|4839.06|4839.06|4840.43|4840.43|4839.06|4839.06|0
1607675990000|2020-12-11 08:39:50|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|0
1607676000000|2020-12-11 08:40:00|4838.24|4838.24|4837.89|4837.89|4838.24|4838.24|4837.89|4837.89|0
1607676010000|2020-12-11 08:40:10|4836.93|4836.93|4836.89|4836.89|4837.16|4837.16|4836.89|4836.89|0
1607676060000|2020-12-11 08:41:00|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|4836.2|0
1607676070000|2020-12-11 08:41:10|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|4835.52|0
1607676080000|2020-12-11 08:41:20|4836.2|4836.2|4834.83|4834.83|4836.2|4836.2|4834.83|4834.83|0
1607676090000|2020-12-11 08:41:30|4834.7|4834.7|4834.52|4834.52|4834.7|4834.7|4834.52|4834.52|0
1607676100000|2020-12-11 08:41:40|4834.58|4834.58|4834.52|4834.52|4834.58|4834.58|4834.52|4834.52|0
1607676110000|2020-12-11 08:41:50|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|0
1607676120000|2020-12-11 08:42:00|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|0
1607676130000|2020-12-11 08:42:10|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|4831.77|0
1607676160000|2020-12-11 08:42:40|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|0
1607676170000|2020-12-11 08:42:50|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|0
1607676180000|2020-12-11 08:43:00|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|0
1607676190000|2020-12-11 08:43:10|4833.67|4833.67|4834.03|4834.03|4834.36|4834.36|4833.67|4833.67|0
1607676210000|2020-12-11 08:43:30|4833.63|4833.63|4827.39|4827.39|4833.63|4833.63|4827.39|4827.39|0
1607676220000|2020-12-11 08:43:40|4828.08|4828.08|4827.8|4827.8|4828.08|4828.08|4827.8|4827.8|0
1607676230000|2020-12-11 08:43:50|4827.11|4827.11|4828.62|4828.62|4829.3|4829.3|4827.11|4827.11|0
1607676240000|2020-12-11 08:44:00|4827.93|4827.93|4828.35|4828.35|4829.3|4829.3|4827.93|4827.93|0
1607676260000|2020-12-11 08:44:20|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.43|4827.43|0
1607676270000|2020-12-11 08:44:30|4827.78|4827.78|4829.21|4829.21|4829.21|4829.21|4827.55|4827.55|0
1607676280000|2020-12-11 08:44:40|4829.1|4829.1|4827.77|4827.77|4829.1|4829.1|4827.04|4827.04|0
1607676300000|2020-12-11 08:45:00|4828.46|4828.46|4828.98|4828.98|4829.15|4829.15|4828.46|4828.46|0
1607676310000|2020-12-11 08:45:10|4829.66|4829.66|4829.24|4829.24|4829.93|4829.93|4829.24|4829.24|0
1607676320000|2020-12-11 08:45:20|4829.93|4829.93|4830.16|4830.16|4830.16|4830.16|4829.93|4829.93|0
1607676330000|2020-12-11 08:45:30|4830.22|4830.22|4830.91|4830.91|4830.91|4830.91|4830.22|4830.22|0
1607676350000|2020-12-11 08:45:50|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|0
1607676370000|2020-12-11 08:46:10|4830.39|4830.39|4830.28|4830.28|4830.39|4830.39|4830.28|4830.28|0
1607676380000|2020-12-11 08:46:20|4829.59|4829.59|4830.28|4830.28|4830.28|4830.28|4829.59|4829.59|0
1607676390000|2020-12-11 08:46:30|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|0
1607676420000|2020-12-11 08:47:00|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|0
1607676440000|2020-12-11 08:47:20|4830.36|4830.36|4829.93|4829.93|4830.36|4830.36|4829.93|4829.93|0
1607676450000|2020-12-11 08:47:30|4830.04|4830.04|4829.98|4829.98|4830.04|4830.04|4829.98|4829.98|0
1607676460000|2020-12-11 08:47:40|4829.58|4829.58|4829.47|4829.47|4829.58|4829.58|4829.47|4829.47|0
1607676480000|2020-12-11 08:48:00|4829.38|4829.38|4829.38|4829.38|4829.38|4829.38|4829.38|4829.38|0
1607676490000|2020-12-11 08:48:10|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|4829.56|0
1607676500000|2020-12-11 08:48:20|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|0
1607676510000|2020-12-11 08:48:30|4831.62|4831.62|4830.66|4830.66|4831.62|4831.62|4830.66|4830.66|0
1607676520000|2020-12-11 08:48:40|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|0
1607676560000|2020-12-11 08:49:20|4829.16|4829.16|4825.12|4825.12|4829.16|4829.16|4825.12|4825.12|0
1607676570000|2020-12-11 08:49:30|4823.75|4823.75|4823.06|4823.06|4823.75|4823.75|4823.06|4823.06|0
1607676580000|2020-12-11 08:49:40|4822.89|4822.89|4822.35|4822.35|4822.89|4822.89|4822.35|4822.35|0
1607676590000|2020-12-11 08:49:50|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|0
1607676600000|2020-12-11 08:50:00|4821.8|4821.8|4821.55|4821.55|4821.8|4821.8|4821.55|4821.55|0
1607676610000|2020-12-11 08:50:10|4821.61|4821.61|4821.76|4821.76|4821.76|4821.76|4821.56|4821.56|0
1607676630000|2020-12-11 08:50:30|4821.51|4821.51|4821.51|4821.51|4821.51|4821.51|4821.51|4821.51|0
1607676640000|2020-12-11 08:50:40|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|0
1607676650000|2020-12-11 08:50:50|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|0
1607676660000|2020-12-11 08:51:00|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|4823.08|0
1607676670000|2020-12-11 08:51:10|4823.37|4823.37|4822.75|4822.75|4823.37|4823.37|4822.75|4822.75|0
1607676680000|2020-12-11 08:51:20|4822.91|4822.91|4822.64|4822.64|4822.91|4822.91|4822.64|4822.64|0
1607676700000|2020-12-11 08:51:40|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|0
1607676710000|2020-12-11 08:51:50|4822.12|4822.12|4822.81|4822.81|4822.81|4822.81|4822.12|4822.12|0
1607676720000|2020-12-11 08:52:00|4823.5|4823.5|4824.98|4824.98|4824.98|4824.98|4823.5|4823.5|0
1607676740000|2020-12-11 08:52:20|4825.15|4825.15|4825.84|4825.84|4825.84|4825.84|4825.15|4825.15|0
1607676780000|2020-12-11 08:53:00|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|0
1607676790000|2020-12-11 08:53:10|4825.61|4825.61|4825.84|4825.84|4825.84|4825.84|4825.61|4825.61|0
1607676800000|2020-12-11 08:53:20|4826.3|4826.3|4826.99|4826.99|4826.99|4826.99|4826.3|4826.3|0
1607676810000|2020-12-11 08:53:30|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|4826.66|0
1607676830000|2020-12-11 08:53:50|4826.95|4826.95|4827.27|4827.27|4827.27|4827.27|4826.95|4826.95|0
1607676840000|2020-12-11 08:54:00|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|0
1607676850000|2020-12-11 08:54:10|4826.18|4826.18|4824.81|4824.81|4826.18|4826.18|4824.81|4824.81|0
1607676870000|2020-12-11 08:54:30|4825.5|4825.5|4826.16|4826.16|4826.16|4826.16|4825.5|4825.5|0
1607676890000|2020-12-11 08:54:50|4827.76|4827.76|4828.45|4828.45|4829.14|4829.14|4827.76|4827.76|0
1607676900000|2020-12-11 08:55:00|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|0
1607676920000|2020-12-11 08:55:20|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|0
1607676930000|2020-12-11 08:55:30|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|4826.64|0
1607676950000|2020-12-11 08:55:50|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|4826.82|0
1607676970000|2020-12-11 08:56:10|4827.04|4827.04|4827.73|4827.73|4827.73|4827.73|4827.04|4827.04|0
1607676990000|2020-12-11 08:56:30|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|0
1607677000000|2020-12-11 08:56:40|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|0
1607677010000|2020-12-11 08:56:50|4827.85|4827.85|4828.08|4828.08|4828.08|4828.08|4827.85|4827.85|0
1607677020000|2020-12-11 08:57:00|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|0
1607677050000|2020-12-11 08:57:30|4827.97|4827.97|4826.14|4826.14|4827.97|4827.97|4826.14|4826.14|0
1607677060000|2020-12-11 08:57:40|4826.48|4826.48|4826.52|4826.52|4826.92|4826.92|4826.24|4826.24|0
1607677070000|2020-12-11 08:57:50|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|0
1607677080000|2020-12-11 08:58:00|4825.89|4825.89|4825.89|4825.89|4825.89|4825.89|4825.89|4825.89|0
1607677090000|2020-12-11 08:58:10|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|0
1607677110000|2020-12-11 08:58:30|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1607677120000|2020-12-11 08:58:40|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|4823.36|0
1607677130000|2020-12-11 08:58:50|4822.41|4822.41|4822.41|4822.41|4822.41|4822.41|4822.41|4822.41|0
1607677140000|2020-12-11 08:59:00|4821.72|4821.72|4822.68|4822.68|4822.68|4822.68|4821.72|4821.72|0
1607677150000|2020-12-11 08:59:10|4823.36|4823.36|4823.69|4823.69|4823.69|4823.69|4823.36|4823.36|0
1607677160000|2020-12-11 08:59:20|4824.38|4824.38|4823.69|4823.69|4824.38|4824.38|4823.69|4823.69|0
1607677180000|2020-12-11 08:59:40|4824.38|4824.38|4824.38|4824.38|4824.38|4824.38|4824.38|4824.38|0
1607677190000|2020-12-11 08:59:50|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|0
1607677200000|2020-12-11 09:00:00|4823.86|4823.86|4824.62|4824.62|4824.62|4824.62|4823.17|4823.17|0
1607677230000|2020-12-11 09:00:30|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|0
1607677270000|2020-12-11 09:01:10|4824.88|4824.88|4824.88|4824.88|4824.88|4824.88|4824.88|4824.88|0
1607677280000|2020-12-11 09:01:20|4825.57|4825.57|4825.77|4825.77|4826.23|4826.23|4825.57|4825.57|0
1607677300000|2020-12-11 09:01:40|4825.93|4825.93|4826.33|4826.33|4826.33|4826.33|4825.93|4825.93|0
1607677310000|2020-12-11 09:01:50|4826.2|4826.2|4825.95|4825.95|4826.2|4826.2|4825.95|4825.95|0
1607677360000|2020-12-11 09:02:40|4826.03|4826.03|4827.49|4827.49|4827.49|4827.49|4826.03|4826.03|0
1607677370000|2020-12-11 09:02:50|4827.43|4827.43|4827.95|4827.95|4827.95|4827.95|4827.21|4827.21|0
1607677420000|2020-12-11 09:03:40|4828.01|4828.01|4828.01|4828.01|4828.01|4828.01|4828.01|4828.01|0
1607677430000|2020-12-11 09:03:50|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|4827.32|0
1607677450000|2020-12-11 09:04:10|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|0
1607677470000|2020-12-11 09:04:30|4827.16|4827.16|4828.13|4828.13|4828.13|4828.13|4827.16|4827.16|0
1607677490000|2020-12-11 09:04:50|4827.44|4827.44|4826.75|4826.75|4827.44|4827.44|4826.75|4826.75|0
1607677510000|2020-12-11 09:05:10|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|0
1607677520000|2020-12-11 09:05:20|4828.13|4828.13|4828.36|4828.36|4828.36|4828.36|4828.13|4828.13|0
1607677530000|2020-12-11 09:05:30|4829.05|4829.05|4829.05|4829.05|4829.05|4829.05|4829.05|4829.05|0
1607677560000|2020-12-11 09:06:00|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|0
1607677570000|2020-12-11 09:06:10|4829.05|4829.05|4829.05|4829.05|4829.05|4829.05|4829.05|4829.05|0
1607677600000|2020-12-11 09:06:40|4830.42|4830.42|4830.27|4830.27|4830.42|4830.42|4829.73|4829.73|0
1607677610000|2020-12-11 09:06:50|4830.43|4830.43|4831.12|4831.12|4831.12|4831.12|4830.43|4830.43|0
1607677620000|2020-12-11 09:07:00|4831.2|4831.2|4834.51|4834.51|4835.2|4835.2|4831.2|4831.2|0
1607677630000|2020-12-11 09:07:10|4834.78|4834.78|4838.18|4838.18|4838.18|4838.18|4834.78|4834.78|0
1607677640000|2020-12-11 09:07:20|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|0
1607677660000|2020-12-11 09:07:40|4838.7|4838.7|4837.54|4837.54|4838.7|4838.7|4837.54|4837.54|0
1607677670000|2020-12-11 09:07:50|4838.74|4838.74|4839.43|4839.43|4839.43|4839.43|4838.06|4838.06|0
1607677680000|2020-12-11 09:08:00|4839.51|4839.51|4839.91|4839.91|4839.91|4839.91|4839.51|4839.51|0
1607677710000|2020-12-11 09:08:30|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|0
1607677720000|2020-12-11 09:08:40|4841.29|4841.29|4842.15|4842.15|4842.15|4842.15|4841.29|4841.29|0
1607677730000|2020-12-11 09:08:50|4841.46|4841.46|4841.86|4841.86|4841.86|4841.86|4841.46|4841.46|0
1607677740000|2020-12-11 09:09:00|4841.17|4841.17|4841|4841|4841.17|4841.17|4841|4841|0
1607677750000|2020-12-11 09:09:10|4840.75|4840.75|4840.75|4840.75|4840.75|4840.75|4840.75|4840.75|0
1607677780000|2020-12-11 09:09:40|4841.44|4841.44|4841.55|4841.55|4841.61|4841.61|4841.44|4841.44|0
1607677790000|2020-12-11 09:09:50|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|0
1607677800000|2020-12-11 09:10:00|4842.87|4842.87|4842.18|4842.18|4842.87|4842.87|4842.18|4842.18|0
1607677810000|2020-12-11 09:10:10|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|0
1607677830000|2020-12-11 09:10:30|4842.79|4842.79|4843.47|4843.47|4843.47|4843.47|4842.79|4842.79|0
1607677850000|2020-12-11 09:10:50|4843.8|4843.8|4844.57|4844.57|4844.57|4844.57|4843.8|4843.8|0
1607677860000|2020-12-11 09:11:00|4844.32|4844.32|4845.7|4845.7|4845.7|4845.7|4844.32|4844.32|0
1607677870000|2020-12-11 09:11:10|4845.01|4845.01|4845.01|4845.01|4845.7|4845.7|4845.01|4845.01|0
1607677890000|2020-12-11 09:11:30|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|0
1607677900000|2020-12-11 09:11:40|4846.39|4846.39|4846.39|4846.39|4846.39|4846.39|4846.39|4846.39|0
1607677910000|2020-12-11 09:11:50|4846.31|4846.31|4847.79|4847.79|4847.79|4847.79|4846.31|4846.31|0
1607677920000|2020-12-11 09:12:00|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|0
1607677950000|2020-12-11 09:12:30|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|4847.79|0
1607677960000|2020-12-11 09:12:40|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|4848.48|0
1607677970000|2020-12-11 09:12:50|4848.6|4848.6|4848.6|4848.6|4848.6|4848.6|4848.6|4848.6|0
1607678000000|2020-12-11 09:13:20|4849.28|4849.28|4848.7|4848.7|4849.38|4849.38|4848.7|4848.7|0
1607678040000|2020-12-11 09:14:00|4847.32|4847.32|4847.32|4847.32|4847.32|4847.32|4847.32|4847.32|0
1607678050000|2020-12-11 09:14:10|4847.16|4847.16|4848.01|4848.01|4848.01|4848.01|4847.16|4847.16|0
1607678060000|2020-12-11 09:14:20|4847.32|4847.32|4847.9|4847.9|4847.9|4847.9|4847.07|4847.07|0
1607678070000|2020-12-11 09:14:30|4847.73|4847.73|4845.69|4845.69|4847.73|4847.73|4845.69|4845.69|0
1607678080000|2020-12-11 09:14:40|4845.61|4845.61|4845.61|4845.61|4845.61|4845.61|4845.61|4845.61|0
1607678090000|2020-12-11 09:14:50|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|0
1607678110000|2020-12-11 09:15:10|4846.54|4846.54|4846.79|4846.79|4846.79|4846.79|4846.54|4846.54|0
1607678120000|2020-12-11 09:15:20|4847.06|4847.06|4847.06|4847.06|4847.06|4847.06|4847.06|4847.06|0
1607678150000|2020-12-11 09:15:50|4846.37|4846.37|4845.68|4845.68|4846.37|4846.37|4845.68|4845.68|0
1607678160000|2020-12-11 09:16:00|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|0
1607678170000|2020-12-11 09:16:10|4844.54|4844.54|4844.51|4844.51|4844.54|4844.54|4844.28|4844.28|0
1607678180000|2020-12-11 09:16:20|4844.63|4844.63|4843.94|4843.94|4844.63|4844.63|4843.94|4843.94|0
1607678190000|2020-12-11 09:16:30|4843.7|4843.7|4842.77|4842.77|4843.7|4843.7|4842.77|4842.77|0
1607678220000|2020-12-11 09:17:00|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|0
1607678240000|2020-12-11 09:17:20|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|0
1607678250000|2020-12-11 09:17:30|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|0
1607678260000|2020-12-11 09:17:40|4840.34|4840.34|4840.34|4840.34|4840.34|4840.34|4840.34|4840.34|0
1607678290000|2020-12-11 09:18:10|4840.63|4840.63|4840.63|4840.63|4840.63|4840.63|4840.63|4840.63|0
1607678310000|2020-12-11 09:18:30|4841.32|4841.32|4842.65|4842.65|4842.65|4842.65|4841.32|4841.32|0
1607678330000|2020-12-11 09:18:50|4842.43|4842.43|4842.43|4842.43|4842.43|4842.43|4842.43|4842.43|0
1607678340000|2020-12-11 09:19:00|4842.59|4842.59|4842.59|4842.59|4842.59|4842.59|4842.59|4842.59|0
1607678350000|2020-12-11 09:19:10|4842.88|4842.88|4842.72|4842.72|4842.88|4842.88|4840.98|4840.98|0
1607678360000|2020-12-11 09:19:20|4842.77|4842.77|4844.15|4844.15|4844.15|4844.15|4842.77|4842.77|0
1607678370000|2020-12-11 09:19:30|4844.4|4844.4|4843.77|4843.77|4844.45|4844.45|4843.77|4843.77|0
1607678400000|2020-12-11 09:20:00|4843.08|4843.08|4843.16|4843.16|4843.24|4843.24|4843.08|4843.08|0
1607678410000|2020-12-11 09:20:10|4843.56|4843.56|4844.25|4844.25|4844.25|4844.25|4843.56|4843.56|0
1607678420000|2020-12-11 09:20:20|4844.94|4844.94|4845.1|4845.1|4845.1|4845.1|4844.94|4844.94|0
1607678440000|2020-12-11 09:20:40|4845.33|4845.33|4845.27|4845.27|4845.5|4845.5|4845.27|4845.27|0
1607678450000|2020-12-11 09:20:50|4845.03|4845.03|4845.03|4845.03|4845.72|4845.72|4845.03|4845.03|0
1607678460000|2020-12-11 09:21:00|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|0
1607678480000|2020-12-11 09:21:20|4845.72|4845.72|4848.26|4848.26|4848.26|4848.26|4845.72|4845.72|0
1607678490000|2020-12-11 09:21:30|4848.03|4848.03|4848.03|4848.03|4848.03|4848.03|4848.03|4848.03|0
1607678500000|2020-12-11 09:21:40|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|4847.76|0
1607678530000|2020-12-11 09:22:10|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|0
1607678550000|2020-12-11 09:22:30|4849.14|4849.14|4849.14|4849.14|4849.14|4849.14|4849.14|4849.14|0
1607678560000|2020-12-11 09:22:40|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|0
1607678590000|2020-12-11 09:23:10|4847.76|4847.76|4847.25|4847.25|4847.76|4847.76|4847.25|4847.25|0
1607678630000|2020-12-11 09:23:50|4846.85|4846.85|4847.11|4847.11|4847.11|4847.11|4846.85|4846.85|0
1607678650000|2020-12-11 09:24:10|4847.35|4847.35|4846.94|4846.94|4847.35|4847.35|4846.94|4846.94|0
1607678690000|2020-12-11 09:24:50|4847.63|4847.63|4848.56|4848.56|4848.56|4848.56|4847.63|4847.63|0
1607678700000|2020-12-11 09:25:00|4848.85|4848.85|4848.85|4848.85|4848.85|4848.85|4848.85|4848.85|0
1607678710000|2020-12-11 09:25:10|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|0
1607678730000|2020-12-11 09:25:30|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|4849.49|0
1607678740000|2020-12-11 09:25:40|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|0
1607678750000|2020-12-11 09:25:50|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|0
1607678760000|2020-12-11 09:26:00|4849.41|4849.41|4850.03|4850.03|4850.03|4850.03|4849.41|4849.41|0
1607678820000|2020-12-11 09:27:00|4850.09|4850.09|4849.02|4849.02|4850.09|4850.09|4849.02|4849.02|0
1607678830000|2020-12-11 09:27:10|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|4848.33|0
1607678870000|2020-12-11 09:27:50|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|0
1607678910000|2020-12-11 09:28:30|4847.64|4847.64|4847.64|4847.64|4847.64|4847.64|4847.64|4847.64|0
1607678920000|2020-12-11 09:28:40|4847.76|4847.76|4847.64|4847.64|4847.76|4847.76|4847.64|4847.64|0
1607678940000|2020-12-11 09:29:00|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|0
1607678960000|2020-12-11 09:29:20|4847.71|4847.71|4847.54|4847.54|4847.71|4847.71|4847.54|4847.54|0
1607678970000|2020-12-11 09:29:30|4846.17|4846.17|4846.4|4846.4|4846.4|4846.4|4846.17|4846.17|0
1607679000000|2020-12-11 09:30:00|4846.32|4846.32|4845.44|4845.44|4846.32|4846.32|4845.44|4845.44|0
1607679010000|2020-12-11 09:30:10|4844.97|4844.97|4844.42|4844.42|4845.05|4845.05|4844.28|4844.28|0
1607679020000|2020-12-11 09:30:20|4843.73|4843.73|4842.91|4842.91|4843.73|4843.73|4842.91|4842.91|0
1607679030000|2020-12-11 09:30:30|4842.22|4842.22|4841.69|4841.69|4842.22|4842.22|4841.69|4841.69|0
1607679040000|2020-12-11 09:30:40|4841.56|4841.56|4841.34|4841.34|4841.61|4841.61|4841.34|4841.34|0
1607679050000|2020-12-11 09:30:50|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|0
1607679080000|2020-12-11 09:31:20|4842.16|4842.16|4842.39|4842.39|4842.39|4842.39|4842.16|4842.16|0
1607679100000|2020-12-11 09:31:40|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|0
1607679110000|2020-12-11 09:31:50|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|0
1607679130000|2020-12-11 09:32:10|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|4845.41|0
1607679150000|2020-12-11 09:32:30|4845.53|4845.53|4845.7|4845.7|4845.7|4845.7|4845.53|4845.53|0
1607679220000|2020-12-11 09:33:40|4845.81|4845.81|4845.81|4845.81|4845.81|4845.81|4845.81|4845.81|0
1607679270000|2020-12-11 09:34:30|4845.75|4845.75|4845.07|4845.07|4845.75|4845.75|4845.07|4845.07|0
1607679280000|2020-12-11 09:34:40|4845.2|4845.2|4845.89|4845.89|4845.89|4845.89|4845.2|4845.2|0
1607679290000|2020-12-11 09:34:50|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|4845.83|0
1607679300000|2020-12-11 09:35:00|4845.89|4845.89|4845.89|4845.89|4845.89|4845.89|4845.89|4845.89|0
1607679320000|2020-12-11 09:35:20|4845.97|4845.97|4845.97|4845.97|4845.97|4845.97|4845.97|4845.97|0
1607679350000|2020-12-11 09:35:50|4846.24|4846.24|4845.18|4845.18|4846.37|4846.37|4845.05|4845.05|0
1607679360000|2020-12-11 09:36:00|4845.05|4845.05|4844.5|4844.5|4845.05|4845.05|4844.5|4844.5|0
1607679370000|2020-12-11 09:36:10|4844.36|4844.36|4844.15|4844.15|4844.36|4844.36|4843.89|4843.89|0
1607679390000|2020-12-11 09:36:30|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|4844.1|4844.1|0
1607679400000|2020-12-11 09:36:40|4844.5|4844.5|4844.63|4844.63|4844.63|4844.63|4844.5|4844.5|0
1607679410000|2020-12-11 09:36:50|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|0
1607679420000|2020-12-11 09:37:00|4844.08|4844.08|4844.08|4844.08|4844.08|4844.08|4844.08|4844.08|0
1607679430000|2020-12-11 09:37:10|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|4844.76|0
1607679440000|2020-12-11 09:37:20|4845|4845|4845|4845|4845|4845|4845|4845|0
1607679480000|2020-12-11 09:38:00|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|4844.46|0
1607679490000|2020-12-11 09:38:10|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|0
1607679500000|2020-12-11 09:38:20|4843.98|4843.98|4842.52|4842.52|4843.98|4843.98|4842.52|4842.52|0
1607679530000|2020-12-11 09:38:50|4841.84|4841.84|4840.63|4840.63|4842|4842|4840.63|4840.63|0
1607679540000|2020-12-11 09:39:00|4841.31|4841.31|4842|4842|4842|4842|4841.31|4841.31|0
1607679560000|2020-12-11 09:39:20|4841.89|4841.89|4840.13|4840.13|4841.89|4841.89|4840.13|4840.13|0
1607679570000|2020-12-11 09:39:30|4840.24|4840.24|4840.08|4840.08|4840.24|4840.24|4840.08|4840.08|0
1607679580000|2020-12-11 09:39:40|4839.39|4839.39|4839.39|4839.39|4839.51|4839.51|4839.39|4839.39|0
1607679590000|2020-12-11 09:39:50|4839.31|4839.31|4838.16|4838.16|4839.31|4839.31|4838.16|4838.16|0
1607679600000|2020-12-11 09:40:00|4838.97|4838.97|4840.27|4840.27|4840.27|4840.27|4838.89|4838.89|0
1607679650000|2020-12-11 09:40:50|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|0
1607679680000|2020-12-11 09:41:20|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|0
1607679700000|2020-12-11 09:41:40|4838.95|4838.95|4838.83|4838.83|4838.95|4838.95|4838.83|4838.83|0
1607679710000|2020-12-11 09:41:50|4838.78|4838.78|4839.01|4839.01|4839.01|4839.01|4838.78|4838.78|0
1607679720000|2020-12-11 09:42:00|4839.69|4839.69|4840.57|4840.57|4840.57|4840.57|4839.69|4839.69|0
1607679730000|2020-12-11 09:42:10|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|0
1607679740000|2020-12-11 09:42:20|4841.39|4841.39|4841.39|4841.39|4841.39|4841.39|4841.39|4841.39|0
1607679750000|2020-12-11 09:42:30|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|4841.72|0
1607679760000|2020-12-11 09:42:40|4842.07|4842.07|4842.12|4842.12|4842.12|4842.12|4842.07|4842.07|0
1607679770000|2020-12-11 09:42:50|4841.44|4841.44|4842.14|4842.14|4842.14|4842.14|4841.44|4841.44|0
1607679780000|2020-12-11 09:43:00|4842.36|4842.36|4843.05|4843.05|4843.05|4843.05|4842.36|4842.36|0
1607679800000|2020-12-11 09:43:20|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|0
1607679810000|2020-12-11 09:43:30|4843.87|4843.87|4843.87|4843.87|4844.56|4844.56|4843.87|4843.87|0
1607679840000|2020-12-11 09:44:00|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|4844.2|0
1607679860000|2020-12-11 09:44:20|4844.03|4844.03|4844.03|4844.03|4844.03|4844.03|4844.03|4844.03|0
1607679910000|2020-12-11 09:45:10|4844.43|4844.43|4844.3|4844.3|4844.43|4844.43|4844.3|4844.3|0
1607679930000|2020-12-11 09:45:30|4844.57|4844.57|4844.57|4844.57|4844.57|4844.57|4844.57|4844.57|0
1607679940000|2020-12-11 09:45:40|4844.83|4844.83|4844.83|4844.83|4844.83|4844.83|4844.83|4844.83|0
1607679960000|2020-12-11 09:46:00|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|0
1607679970000|2020-12-11 09:46:10|4844.37|4844.37|4845.06|4845.06|4845.06|4845.06|4844.37|4844.37|0
1607679990000|2020-12-11 09:46:30|4844.98|4844.98|4844.98|4844.98|4844.98|4844.98|4844.98|4844.98|0
1607680000000|2020-12-11 09:46:40|4845.15|4845.15|4845.09|4845.09|4845.15|4845.15|4845.09|4845.09|0
1607680090000|2020-12-11 09:48:10|4844.41|4844.41|4843.26|4843.26|4844.41|4844.41|4842.9|4842.9|0
1607680150000|2020-12-11 09:49:10|4843.95|4843.95|4843.95|4843.95|4843.95|4843.95|4843.95|4843.95|0
1607680160000|2020-12-11 09:49:20|4843.87|4843.87|4843.71|4843.71|4843.87|4843.87|4843.71|4843.71|0
1607680170000|2020-12-11 09:49:30|4843.59|4843.59|4843.53|4843.53|4843.71|4843.71|4843.53|4843.53|0
1607680180000|2020-12-11 09:49:40|4843.48|4843.48|4843.42|4843.42|4843.48|4843.48|4843.42|4843.42|0
1607680200000|2020-12-11 09:50:00|4843.34|4843.34|4843.2|4843.2|4843.34|4843.34|4843.2|4843.2|0
1607680210000|2020-12-11 09:50:10|4842.52|4842.52|4842.52|4842.52|4842.52|4842.52|4842.52|4842.52|0
1607680230000|2020-12-11 09:50:30|4842.63|4842.63|4842.76|4842.76|4842.76|4842.76|4842.63|4842.63|0
1607680240000|2020-12-11 09:50:40|4842.85|4842.85|4842.85|4842.85|4842.85|4842.85|4842.85|4842.85|0
1607680260000|2020-12-11 09:51:00|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|0
1607680280000|2020-12-11 09:51:20|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|0
1607680290000|2020-12-11 09:51:30|4842.81|4842.81|4842.76|4842.76|4842.87|4842.87|4842.7|4842.7|0
1607680300000|2020-12-11 09:51:40|4843.44|4843.44|4843.85|4843.85|4844.13|4844.13|4843.44|4843.44|0
1607680310000|2020-12-11 09:51:50|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|4842.47|0
1607680360000|2020-12-11 09:52:40|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|0
1607680380000|2020-12-11 09:53:00|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|0
1607680390000|2020-12-11 09:53:10|4843.01|4843.01|4842.74|4842.74|4843.01|4843.01|4842.74|4842.74|0
1607680400000|2020-12-11 09:53:20|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|4843.01|0
1607680410000|2020-12-11 09:53:30|4843.12|4843.12|4843.2|4843.2|4843.2|4843.2|4843.12|4843.12|0
1607680530000|2020-12-11 09:55:30|4843.26|4843.26|4843.26|4843.26|4843.26|4843.26|4843.26|4843.26|0
1607680540000|2020-12-11 09:55:40|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|4843.39|0
1607680550000|2020-12-11 09:55:50|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|0
1607680570000|2020-12-11 09:56:10|4843.66|4843.66|4842.97|4842.97|4843.66|4843.66|4842.97|4842.97|0
1607680580000|2020-12-11 09:56:20|4842.84|4842.84|4841.96|4841.96|4842.84|4842.84|4841.96|4841.96|0
1607680610000|2020-12-11 09:56:50|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|0
1607680620000|2020-12-11 09:57:00|4841.61|4841.61|4841.38|4841.38|4841.61|4841.61|4841.38|4841.38|0
1607680630000|2020-12-11 09:57:10|4840.69|4840.69|4840.96|4840.96|4840.96|4840.96|4840.69|4840.69|0
1607680640000|2020-12-11 09:57:20|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|0
1607680680000|2020-12-11 09:58:00|4840.23|4840.23|4840.23|4840.23|4840.23|4840.23|4840.23|4840.23|0
1607680690000|2020-12-11 09:58:10|4839.55|4839.55|4839.55|4839.55|4839.55|4839.55|4839.55|4839.55|0
1607680700000|2020-12-11 09:58:20|4840.23|4840.23|4840.23|4840.23|4840.23|4840.23|4840.23|4840.23|0
1607680710000|2020-12-11 09:58:30|4840.07|4840.07|4840.32|4840.32|4840.32|4840.32|4840.07|4840.07|0
1607680730000|2020-12-11 09:58:50|4841|4841|4840.45|4840.45|4841|4841|4840.45|4840.45|0
1607680760000|2020-12-11 09:59:20|4840.15|4840.15|4840.15|4840.15|4840.15|4840.15|4840.15|4840.15|0
1607680790000|2020-12-11 09:59:50|4838.78|4838.78|4838.78|4838.78|4838.78|4838.78|4838.78|4838.78|0
1607680800000|2020-12-11 10:00:00|4838.64|4838.64|4838.11|4838.11|4838.64|4838.64|4838.11|4838.11|0
1607680810000|2020-12-11 10:00:10|4838.8|4838.8|4839.6|4839.6|4839.6|4839.6|4838.8|4838.8|0
1607680840000|2020-12-11 10:00:40|4839.88|4839.88|4840.63|4840.63|4840.63|4840.63|4839.88|4839.88|0
1607680870000|2020-12-11 10:01:10|4840.9|4840.9|4842.4|4842.4|4842.4|4842.4|4840.9|4840.9|0
1607680880000|2020-12-11 10:01:20|4842.54|4842.54|4842.54|4842.54|4842.54|4842.54|4842.54|4842.54|0
1607680890000|2020-12-11 10:01:30|4843|4843|4843.14|4843.14|4843.14|4843.14|4843|4843|0
1607680910000|2020-12-11 10:01:50|4843.41|4843.41|4844.09|4844.09|4844.09|4844.09|4843.41|4843.41|0
1607680920000|2020-12-11 10:02:00|4843.86|4843.86|4843.94|4843.94|4843.94|4843.94|4843.81|4843.81|0
1607680930000|2020-12-11 10:02:10|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|0
1607680940000|2020-12-11 10:02:20|4843.54|4843.54|4843.48|4843.48|4843.54|4843.54|4843.48|4843.48|0
1607680950000|2020-12-11 10:02:30|4843.25|4843.25|4843.28|4843.28|4843.41|4843.41|4843.25|4843.25|0
1607680960000|2020-12-11 10:02:40|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|4843.15|0
1607681060000|2020-12-11 10:04:20|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|0
1607681070000|2020-12-11 10:04:30|4842.75|4842.75|4842.75|4842.75|4842.75|4842.75|4842.75|4842.75|0
1607681100000|2020-12-11 10:05:00|4842.06|4842.06|4841.74|4841.74|4842.06|4842.06|4841.74|4841.74|0
1607681110000|2020-12-11 10:05:10|4841.61|4841.61|4839.1|4839.1|4841.61|4841.61|4838.86|4838.86|0
1607681120000|2020-12-11 10:05:20|4839.23|4839.23|4839.23|4839.23|4839.23|4839.23|4839.23|4839.23|0
1607681130000|2020-12-11 10:05:30|4839.92|4839.92|4839.92|4839.92|4839.92|4839.92|4839.92|4839.92|0
1607681140000|2020-12-11 10:05:40|4840.6|4840.6|4840.87|4840.87|4840.87|4840.87|4840.6|4840.6|0
1607681180000|2020-12-11 10:06:20|4841.11|4841.11|4841.39|4841.39|4841.39|4841.39|4841.11|4841.11|0
1607681340000|2020-12-11 10:09:00|4841.66|4841.66|4841.66|4841.66|4841.66|4841.66|4841.66|4841.66|0
1607681350000|2020-12-11 10:09:10|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|0
1607681370000|2020-12-11 10:09:30|4843.03|4843.03|4843.03|4843.03|4843.03|4843.03|4843.03|4843.03|0
1607681380000|2020-12-11 10:09:40|4843.28|4843.28|4843.28|4843.28|4843.28|4843.28|4843.28|4843.28|0
1607681400000|2020-12-11 10:10:00|4842.46|4842.46|4842.06|4842.06|4842.46|4842.46|4842.06|4842.06|0
1607681420000|2020-12-11 10:10:20|4841.95|4841.95|4841.95|4841.95|4841.95|4841.95|4841.95|4841.95|0
1607681430000|2020-12-11 10:10:30|4842.08|4842.08|4842.64|4842.64|4842.64|4842.64|4841.95|4841.95|0
1607681440000|2020-12-11 10:10:40|4843.05|4843.05|4843.05|4843.05|4843.05|4843.05|4843.05|4843.05|0
1607681480000|2020-12-11 10:11:20|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|0
1607681540000|2020-12-11 10:12:20|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|0
1607681550000|2020-12-11 10:12:30|4843.82|4843.82|4844.67|4844.67|4844.67|4844.67|4843.82|4843.82|0
1607681570000|2020-12-11 10:12:50|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|0
1607681580000|2020-12-11 10:13:00|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|0
1607681610000|2020-12-11 10:13:30|4845.54|4845.54|4846.47|4846.47|4846.47|4846.47|4845.54|4845.54|0
1607681620000|2020-12-11 10:13:40|4846.55|4846.55|4846.72|4846.72|4846.72|4846.72|4846.55|4846.55|0
1607681640000|2020-12-11 10:14:00|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|0
1607681660000|2020-12-11 10:14:20|4846.3|4846.3|4845.67|4845.67|4846.3|4846.3|4845.67|4845.67|0
1607681700000|2020-12-11 10:15:00|4844.98|4844.98|4844.98|4844.98|4844.98|4844.98|4844.98|4844.98|0
1607681740000|2020-12-11 10:15:40|4845.12|4845.12|4845.25|4845.25|4845.25|4845.25|4845.12|4845.12|0
1607681760000|2020-12-11 10:16:00|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|0
1607681770000|2020-12-11 10:16:10|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|0
1607681780000|2020-12-11 10:16:20|4845.91|4845.91|4846.46|4846.46|4846.46|4846.46|4845.77|4845.77|0
1607681790000|2020-12-11 10:16:30|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|0
1607681840000|2020-12-11 10:17:20|4846.71|4846.71|4847.15|4847.15|4847.15|4847.15|4846.71|4846.71|0
1607681850000|2020-12-11 10:17:30|4847.28|4847.28|4847.15|4847.15|4847.28|4847.28|4847.15|4847.15|0
1607681900000|2020-12-11 10:18:20|4847.83|4847.83|4848.77|4848.77|4848.77|4848.77|4847.83|4847.83|0
1607681910000|2020-12-11 10:18:30|4849.05|4849.05|4849|4849|4849.05|4849.05|4849|4849|0
1607681920000|2020-12-11 10:18:40|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|0
1607681930000|2020-12-11 10:18:50|4850.51|4850.51|4850.68|4850.68|4850.68|4850.68|4850.51|4850.51|0
1607681940000|2020-12-11 10:19:00|4851.36|4851.36|4851.36|4851.36|4851.36|4851.36|4851.36|4851.36|0
1607682000000|2020-12-11 10:20:00|4851.6|4851.6|4854.5|4854.5|4854.5|4854.5|4851.6|4851.6|0
1607682040000|2020-12-11 10:20:40|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|0
1607682050000|2020-12-11 10:20:50|4856.35|4856.35|4856.35|4856.35|4856.35|4856.35|4856.35|4856.35|0
1607682060000|2020-12-11 10:21:00|4856.29|4856.29|4856.29|4856.29|4856.29|4856.29|4856.29|4856.29|0
1607682110000|2020-12-11 10:21:50|4856.21|4856.21|4854.83|4854.83|4856.21|4856.21|4854.83|4854.83|0
1607682130000|2020-12-11 10:22:10|4856.32|4856.32|4857.38|4857.38|4857.38|4857.38|4856.32|4856.32|0
1607682140000|2020-12-11 10:22:20|4858.06|4858.06|4858.06|4858.06|4858.06|4858.06|4858.06|4858.06|0
1607682150000|2020-12-11 10:22:30|4857.95|4857.95|4854.4|4854.4|4857.95|4857.95|4853.71|4853.71|0
1607682160000|2020-12-11 10:22:40|4853.71|4853.71|4852.79|4852.79|4853.71|4853.71|4852.1|4852.1|0
1607682170000|2020-12-11 10:22:50|4852.1|4852.1|4851.86|4851.86|4852.43|4852.43|4851.86|4851.86|0
1607682180000|2020-12-11 10:23:00|4851.18|4851.18|4851.04|4851.04|4851.18|4851.18|4851.04|4851.04|0
1607682190000|2020-12-11 10:23:10|4849.67|4849.67|4850.36|4850.36|4851.04|4851.04|4849.67|4849.67|0
1607682200000|2020-12-11 10:23:20|4850.52|4850.52|4851.21|4851.21|4851.9|4851.9|4850.52|4850.52|0
1607682230000|2020-12-11 10:23:50|4851.9|4851.9|4851.21|4851.21|4851.9|4851.9|4851.21|4851.21|0
1607682240000|2020-12-11 10:24:00|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|0
1607682260000|2020-12-11 10:24:20|4850.27|4850.27|4849.87|4849.87|4850.27|4850.27|4849.74|4849.74|0
1607682280000|2020-12-11 10:24:40|4849.18|4849.18|4849.18|4849.18|4849.87|4849.87|4849.18|4849.18|0
1607682290000|2020-12-11 10:24:50|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|0
1607682300000|2020-12-11 10:25:00|4850.56|4850.56|4850.56|4850.56|4850.56|4850.56|4850.56|4850.56|0
1607682320000|2020-12-11 10:25:20|4850.16|4850.16|4850.16|4850.16|4850.16|4850.16|4850.16|4850.16|0
1607682330000|2020-12-11 10:25:30|4850.03|4850.03|4849.34|4849.34|4850.03|4850.03|4849.34|4849.34|0
1607682360000|2020-12-11 10:26:00|4848.65|4848.65|4848.65|4848.65|4848.65|4848.65|4848.65|4848.65|0
1607682370000|2020-12-11 10:26:10|4848.24|4848.24|4847.99|4847.99|4848.24|4848.24|4847.99|4847.99|0
1607682380000|2020-12-11 10:26:20|4847.91|4847.91|4848.16|4848.16|4848.16|4848.16|4847.91|4847.91|0
1607682390000|2020-12-11 10:26:30|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|0
1607682400000|2020-12-11 10:26:40|4847.39|4847.39|4846.23|4846.23|4847.39|4847.39|4846.23|4846.23|0
1607682410000|2020-12-11 10:26:50|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|0
1607682430000|2020-12-11 10:27:10|4846.81|4846.81|4846.12|4846.12|4846.81|4846.81|4846.12|4846.12|0
1607682470000|2020-12-11 10:27:50|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|0
1607682480000|2020-12-11 10:28:00|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|0
1607682510000|2020-12-11 10:28:30|4845.2|4845.2|4844.78|4844.78|4845.2|4845.2|4844.78|4844.78|0
1607682550000|2020-12-11 10:29:10|4845.47|4845.47|4845.47|4845.47|4845.47|4845.47|4845.47|4845.47|0
1607682570000|2020-12-11 10:29:30|4846.16|4846.16|4845.49|4845.49|4846.16|4846.16|4845.36|4845.36|0
1607682580000|2020-12-11 10:29:40|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|0
1607682590000|2020-12-11 10:29:50|4846.58|4846.58|4846.58|4846.58|4846.58|4846.58|4846.58|4846.58|0
1607682600000|2020-12-11 10:30:00|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|0
1607682620000|2020-12-11 10:30:20|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|0
1607682630000|2020-12-11 10:30:30|4848.37|4848.37|4849.18|4849.18|4849.31|4849.31|4848.37|4848.37|0
1607682640000|2020-12-11 10:30:40|4849.29|4849.29|4849.29|4849.29|4849.29|4849.29|4849.29|4849.29|0
1607682680000|2020-12-11 10:31:20|4848.61|4848.61|4848.61|4848.61|4848.61|4848.61|4848.61|4848.61|0
1607682710000|2020-12-11 10:31:50|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|0
1607682730000|2020-12-11 10:32:10|4849.26|4849.26|4849.26|4849.26|4849.26|4849.26|4849.26|4849.26|0
1607682750000|2020-12-11 10:32:30|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|4849.12|0
1607682810000|2020-12-11 10:33:30|4847.75|4847.75|4847.75|4847.75|4847.75|4847.75|4847.75|4847.75|0
1607682820000|2020-12-11 10:33:40|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|4847.61|0
1607682830000|2020-12-11 10:33:50|4846.93|4846.93|4846.48|4846.48|4846.93|4846.93|4846.48|4846.48|0
1607682880000|2020-12-11 10:34:40|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1607682940000|2020-12-11 10:35:40|4845.39|4845.39|4844.85|4844.85|4845.39|4845.39|4844.85|4844.85|0
1607682960000|2020-12-11 10:36:00|4844.44|4844.44|4844.58|4844.58|4844.58|4844.58|4844.44|4844.44|0
1607683000000|2020-12-11 10:36:40|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|0
1607683020000|2020-12-11 10:37:00|4842.51|4842.51|4841.54|4841.54|4842.51|4842.51|4841.54|4841.54|0
1607683030000|2020-12-11 10:37:10|4841.46|4841.46|4841.8|4841.8|4841.8|4841.8|4841.46|4841.46|0
1607683050000|2020-12-11 10:37:30|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|0
1607683060000|2020-12-11 10:37:40|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|4842.41|0
1607683080000|2020-12-11 10:38:00|4842.18|4842.18|4842.08|4842.08|4842.35|4842.35|4842.08|4842.08|0
1607683090000|2020-12-11 10:38:10|4841.39|4841.39|4840.71|4840.71|4841.39|4841.39|4840.71|4840.71|0
1607683120000|2020-12-11 10:38:40|4840.48|4840.48|4840.71|4840.71|4840.71|4840.71|4840.48|4840.48|0
1607683140000|2020-12-11 10:39:00|4841.39|4841.39|4841.72|4841.72|4841.72|4841.72|4841.39|4841.39|0
1607683160000|2020-12-11 10:39:20|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|0
1607683180000|2020-12-11 10:39:40|4841.94|4841.94|4841.94|4841.94|4841.94|4841.94|4841.94|4841.94|0
1607683230000|2020-12-11 10:40:30|4841.25|4841.25|4840.28|4840.28|4841.25|4841.25|4840.28|4840.28|0
1607683240000|2020-12-11 10:40:40|4840.97|4840.97|4840.97|4840.97|4840.97|4840.97|4840.97|4840.97|0
1607683250000|2020-12-11 10:40:50|4841.02|4841.02|4841.08|4841.08|4841.25|4841.25|4841.02|4841.02|0
1607683260000|2020-12-11 10:41:00|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|0
1607683280000|2020-12-11 10:41:20|4839.65|4839.65|4839.38|4839.38|4839.65|4839.65|4839.38|4839.38|0
1607683300000|2020-12-11 10:41:40|4839.3|4839.3|4839.98|4839.98|4839.98|4839.98|4839.3|4839.3|0
1607683320000|2020-12-11 10:42:00|4839.75|4839.75|4838.55|4838.55|4839.75|4839.75|4838.09|4838.09|0
1607683330000|2020-12-11 10:42:10|4838.49|4838.49|4838.49|4838.49|4838.49|4838.49|4838.49|4838.49|0
1607683340000|2020-12-11 10:42:20|4839.18|4839.18|4839.18|4839.18|4839.18|4839.18|4839.18|4839.18|0
1607683350000|2020-12-11 10:42:30|4840.55|4840.55|4840.55|4840.55|4840.55|4840.55|4840.55|4840.55|0
1607683360000|2020-12-11 10:42:40|4841.24|4841.24|4841.24|4841.24|4841.24|4841.24|4841.24|4841.24|0
1607683380000|2020-12-11 10:43:00|4841.32|4841.32|4840.63|4840.63|4841.32|4841.32|4840.63|4840.63|0
1607683390000|2020-12-11 10:43:10|4840.88|4840.88|4840.53|4840.53|4840.88|4840.88|4840.53|4840.53|0
1607683410000|2020-12-11 10:43:30|4840.37|4840.37|4840.37|4840.37|4840.37|4840.37|4840.37|4840.37|0
1607683430000|2020-12-11 10:43:50|4839.97|4839.97|4839.97|4839.97|4839.97|4839.97|4839.97|4839.97|0
1607683440000|2020-12-11 10:44:00|4839.28|4839.28|4839.97|4839.97|4839.97|4839.97|4838.59|4838.59|0
1607683450000|2020-12-11 10:44:10|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|0
1607683460000|2020-12-11 10:44:20|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|4839.63|0
1607683470000|2020-12-11 10:44:30|4839.47|4839.47|4840.16|4840.16|4840.16|4840.16|4839.47|4839.47|0
1607683490000|2020-12-11 10:44:50|4840.84|4840.84|4840.84|4840.84|4841.53|4841.53|4840.16|4840.16|0
1607683500000|2020-12-11 10:45:00|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|4840.16|0
1607683520000|2020-12-11 10:45:20|4840.29|4840.29|4840.16|4840.16|4840.29|4840.29|4840.16|4840.16|0
1607683540000|2020-12-11 10:45:40|4840.29|4840.29|4838.23|4838.23|4840.29|4840.29|4838.23|4838.23|0
1607683560000|2020-12-11 10:46:00|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|0
1607683570000|2020-12-11 10:46:10|4838.23|4838.23|4838.26|4838.26|4838.49|4838.49|4838.09|4838.09|0
1607683600000|2020-12-11 10:46:40|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|4837.99|0
1607683620000|2020-12-11 10:47:00|4837.88|4837.88|4837.49|4837.49|4837.99|4837.99|4837.44|4837.44|0
1607683640000|2020-12-11 10:47:20|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|4837.25|0
1607683680000|2020-12-11 10:48:00|4835.87|4835.87|4836.42|4836.42|4836.42|4836.42|4835.39|4835.39|0
1607683690000|2020-12-11 10:48:10|4836.66|4836.66|4837.61|4837.61|4837.61|4837.61|4836.66|4836.66|0
1607683700000|2020-12-11 10:48:20|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|0
1607683710000|2020-12-11 10:48:30|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|4838.53|0
1607683720000|2020-12-11 10:48:40|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|0
1607683730000|2020-12-11 10:48:50|4838.02|4838.02|4837.96|4837.96|4838.02|4838.02|4837.96|4837.96|0
1607683750000|2020-12-11 10:49:10|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|0
1607683770000|2020-12-11 10:49:30|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|4837.96|0
1607683790000|2020-12-11 10:49:50|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|4837.27|0
1607683800000|2020-12-11 10:50:00|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|0
1607683820000|2020-12-11 10:50:20|4836.7|4836.7|4836.51|4836.51|4836.7|4836.7|4836.51|4836.51|0
1607683830000|2020-12-11 10:50:30|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|0
1607683840000|2020-12-11 10:50:40|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|4837.88|0
1607683850000|2020-12-11 10:50:50|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|4837.2|0
1607683880000|2020-12-11 10:51:20|4837.88|4837.88|4838.05|4838.05|4838.05|4838.05|4837.88|4837.88|0
1607683890000|2020-12-11 10:51:30|4838.74|4838.74|4838.74|4838.74|4838.74|4838.74|4838.74|4838.74|0
1607683910000|2020-12-11 10:51:50|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|4839.14|0
1607683950000|2020-12-11 10:52:30|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|0
1607683960000|2020-12-11 10:52:40|4839.91|4839.91|4840.83|4840.83|4840.99|4840.99|4839.91|4839.91|0
1607683970000|2020-12-11 10:52:50|4840.94|4840.94|4839.17|4839.17|4840.94|4840.94|4839.17|4839.17|0
1607683990000|2020-12-11 10:53:10|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|0
1607684000000|2020-12-11 10:53:20|4839.17|4839.17|4840.54|4840.54|4840.54|4840.54|4839.17|4839.17|0
1607684010000|2020-12-11 10:53:30|4840.3|4840.3|4840.3|4840.3|4840.3|4840.3|4840.3|4840.3|0
1607684020000|2020-12-11 10:53:40|4839.61|4839.61|4838.92|4838.92|4839.61|4839.61|4838.92|4838.92|0
1607684030000|2020-12-11 10:53:50|4839.61|4839.61|4839.61|4839.61|4839.61|4839.61|4839.61|4839.61|0
1607684040000|2020-12-11 10:54:00|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|0
1607684050000|2020-12-11 10:54:10|4838.35|4838.35|4837.66|4837.66|4838.35|4838.35|4837.66|4837.66|0
1607684060000|2020-12-11 10:54:20|4837.53|4837.53|4837.18|4837.18|4837.53|4837.53|4837.18|4837.18|0
1607684070000|2020-12-11 10:54:30|4837.12|4837.12|4836.03|4836.03|4837.12|4837.12|4836.03|4836.03|0
1607684080000|2020-12-11 10:54:40|4836.72|4836.72|4836.72|4836.72|4836.72|4836.72|4836.72|4836.72|0
1607684090000|2020-12-11 10:54:50|4836.03|4836.03|4835.46|4835.46|4836.03|4836.03|4835.46|4835.46|0
1607684100000|2020-12-11 10:55:00|4835.54|4835.54|4835.54|4835.54|4835.54|4835.54|4835.54|4835.54|0
1607684110000|2020-12-11 10:55:10|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|0
1607684120000|2020-12-11 10:55:20|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|0
1607684170000|2020-12-11 10:56:10|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|0
1607684180000|2020-12-11 10:56:20|4836.02|4836.02|4836.71|4836.71|4836.71|4836.71|4836.02|4836.02|0
1607684190000|2020-12-11 10:56:30|4836.02|4836.02|4836.02|4836.02|4836.02|4836.02|4836.02|4836.02|0
1607684220000|2020-12-11 10:57:00|4834.69|4834.69|4834.69|4834.69|4834.69|4834.69|4834.69|4834.69|0
1607684230000|2020-12-11 10:57:10|4836.06|4836.06|4835.95|4835.95|4836.06|4836.06|4835.95|4835.95|0
1607684260000|2020-12-11 10:57:40|4836.22|4836.22|4836.3|4836.3|4836.3|4836.3|4836.22|4836.22|0
1607684280000|2020-12-11 10:58:00|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|4834.92|0
1607684300000|2020-12-11 10:58:20|4834.24|4834.24|4834.24|4834.24|4834.24|4834.24|4834.24|4834.24|0
1607684310000|2020-12-11 10:58:30|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|4833.08|0
1607684320000|2020-12-11 10:58:40|4833.77|4833.77|4833.41|4833.41|4833.77|4833.77|4833.23|4833.23|0
1607684330000|2020-12-11 10:58:50|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|0
1607684360000|2020-12-11 10:59:20|4832.16|4832.16|4832|4832|4832.16|4832.16|4832|4832|0
1607684400000|2020-12-11 11:00:00|4831.71|4831.71|4831.95|4831.95|4832|4832|4831.71|4831.71|0
1607684410000|2020-12-11 11:00:10|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|0
1607684430000|2020-12-11 11:00:30|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|0
1607684440000|2020-12-11 11:00:40|4831.39|4831.39|4831.86|4831.86|4831.86|4831.86|4831.26|4831.26|0
1607684450000|2020-12-11 11:00:50|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|4831.58|0
1607684460000|2020-12-11 11:01:00|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|0
1607684480000|2020-12-11 11:01:20|4832.27|4832.27|4832.27|4832.27|4832.27|4832.27|4832.27|4832.27|0
1607684500000|2020-12-11 11:01:40|4832.95|4832.95|4833.45|4833.45|4833.45|4833.45|4832.95|4832.95|0
1607684520000|2020-12-11 11:02:00|4833.12|4833.12|4832.43|4832.43|4833.12|4833.12|4832.43|4832.43|0
1607684530000|2020-12-11 11:02:10|4832.6|4832.6|4832.91|4832.91|4832.91|4832.91|4832.6|4832.6|0
1607684540000|2020-12-11 11:02:20|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|0
1607684550000|2020-12-11 11:02:30|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|0
1607684560000|2020-12-11 11:02:40|4834.15|4834.15|4833.47|4833.47|4834.15|4834.15|4833.47|4833.47|0
1607684570000|2020-12-11 11:02:50|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|0
1607684590000|2020-12-11 11:03:10|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|0
1607684600000|2020-12-11 11:03:20|4831.96|4831.96|4832.64|4832.64|4832.64|4832.64|4831.96|4831.96|0
1607684610000|2020-12-11 11:03:30|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|0
1607684620000|2020-12-11 11:03:40|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|0
1607684680000|2020-12-11 11:04:40|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|0
1607684690000|2020-12-11 11:04:50|4831.26|4831.26|4831.13|4831.13|4831.26|4831.26|4831.13|4831.13|0
1607684700000|2020-12-11 11:05:00|4830.44|4830.44|4829.75|4829.75|4830.44|4830.44|4829.75|4829.75|0
1607684710000|2020-12-11 11:05:10|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|4830.44|0
1607684720000|2020-12-11 11:05:20|4831.13|4831.13|4832.31|4832.31|4832.31|4832.31|4831.13|4831.13|0
1607684750000|2020-12-11 11:05:50|4832.4|4832.4|4831.71|4831.71|4832.4|4832.4|4831.71|4831.71|0
1607684800000|2020-12-11 11:06:40|4831.42|4831.42|4831.25|4831.25|4831.42|4831.42|4831.25|4831.25|0
1607684810000|2020-12-11 11:06:50|4831.09|4831.09|4830.4|4830.4|4831.09|4831.09|4830.4|4830.4|0
1607684820000|2020-12-11 11:07:00|4830.17|4830.17|4828.63|4828.63|4830.17|4830.17|4828.63|4828.63|0
1607684830000|2020-12-11 11:07:10|4827.94|4827.94|4828.51|4828.51|4828.51|4828.51|4827.71|4827.71|0
1607684850000|2020-12-11 11:07:30|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|4829.19|0
1607684870000|2020-12-11 11:07:50|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|0
1607684890000|2020-12-11 11:08:10|4828.09|4828.09|4827.98|4827.98|4828.09|4828.09|4827.98|4827.98|0
1607684900000|2020-12-11 11:08:20|4827.92|4827.92|4828.06|4828.06|4828.06|4828.06|4827.92|4827.92|0
1607684910000|2020-12-11 11:08:30|4828.14|4828.14|4828.22|4828.22|4828.22|4828.22|4828.14|4828.14|0
1607684920000|2020-12-11 11:08:40|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|0
1607684930000|2020-12-11 11:08:50|4828.22|4828.22|4828.57|4828.57|4828.57|4828.57|4828.22|4828.22|0
1607684940000|2020-12-11 11:09:00|4828.63|4828.63|4829.02|4829.02|4829.18|4829.18|4828.49|4828.49|0
1607684950000|2020-12-11 11:09:10|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|4828.33|0
1607684970000|2020-12-11 11:09:30|4828.06|4828.06|4828.06|4828.06|4828.06|4828.06|4828.06|4828.06|0
1607684980000|2020-12-11 11:09:40|4827.37|4827.37|4827.37|4827.37|4827.37|4827.37|4827.37|4827.37|0
1607685010000|2020-12-11 11:10:10|4827.6|4827.6|4827.6|4827.6|4827.6|4827.6|4827.6|4827.6|0
1607685020000|2020-12-11 11:10:20|4827.37|4827.37|4826.91|4826.91|4827.37|4827.37|4826.91|4826.91|0
1607685030000|2020-12-11 11:10:30|4826.85|4826.85|4826.85|4826.85|4826.85|4826.85|4826.8|4826.8|0
1607685040000|2020-12-11 11:10:40|4825.48|4825.48|4825.48|4825.48|4825.48|4825.48|4825.48|4825.48|0
1607685050000|2020-12-11 11:10:50|4825.35|4825.35|4824.88|4824.88|4825.35|4825.35|4824.88|4824.88|0
1607685090000|2020-12-11 11:11:30|4823.5|4823.5|4824.19|4824.19|4824.19|4824.19|4823.5|4823.5|0
1607685110000|2020-12-11 11:11:50|4824.48|4824.48|4824.39|4824.39|4824.48|4824.48|4824.39|4824.39|0
1607685140000|2020-12-11 11:12:20|4824.57|4824.57|4823.88|4823.88|4824.57|4824.57|4823.88|4823.88|0
1607685160000|2020-12-11 11:12:40|4823.99|4823.99|4823.99|4823.99|4823.99|4823.99|4823.99|4823.99|0
1607685170000|2020-12-11 11:12:50|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|0
1607685180000|2020-12-11 11:13:00|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1607685220000|2020-12-11 11:13:40|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|0
1607685280000|2020-12-11 11:14:40|4823.45|4823.45|4823.51|4823.51|4823.51|4823.51|4823.45|4823.45|0
1607685300000|2020-12-11 11:15:00|4823.76|4823.76|4823.07|4823.07|4823.76|4823.76|4823.07|4823.07|0
1607685310000|2020-12-11 11:15:10|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|0
1607685340000|2020-12-11 11:15:40|4823.23|4823.23|4823.92|4823.92|4823.92|4823.92|4823.23|4823.23|0
1607685350000|2020-12-11 11:15:50|4824.61|4824.61|4824.61|4824.61|4825.98|4825.98|4824.61|4824.61|0
1607685360000|2020-12-11 11:16:00|4825.98|4825.98|4825.98|4825.98|4825.98|4825.98|4825.98|4825.98|0
1607685400000|2020-12-11 11:16:40|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|4825.66|0
1607685410000|2020-12-11 11:16:50|4826.06|4826.06|4827.01|4827.01|4828.12|4828.12|4826.06|4826.06|0
1607685420000|2020-12-11 11:17:00|4827.25|4827.25|4828.18|4828.18|4828.18|4828.18|4827.25|4827.25|0
1607685450000|2020-12-11 11:17:30|4827.49|4827.49|4826.8|4826.8|4827.49|4827.49|4826.8|4826.8|0
1607685460000|2020-12-11 11:17:40|4827.03|4827.03|4827.03|4827.03|4827.03|4827.03|4827.03|4827.03|0
1607685470000|2020-12-11 11:17:50|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|0
1607685480000|2020-12-11 11:18:00|4828.27|4828.27|4828.19|4828.19|4828.27|4828.27|4828.19|4828.19|0
1607685500000|2020-12-11 11:18:20|4828.88|4828.88|4828.88|4828.88|4828.88|4828.88|4828.88|4828.88|0
1607685540000|2020-12-11 11:19:00|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|0
1607685560000|2020-12-11 11:19:20|4829.45|4829.45|4829.69|4829.69|4829.69|4829.69|4829.45|4829.45|0
1607685570000|2020-12-11 11:19:30|4830.37|4830.37|4831.06|4831.06|4831.06|4831.06|4829.69|4829.69|0
1607685620000|2020-12-11 11:20:20|4829.69|4829.69|4830.14|4830.14|4830.14|4830.14|4828.77|4828.77|0
1607685650000|2020-12-11 11:20:50|4830.61|4830.61|4830.61|4830.61|4830.61|4830.61|4830.61|4830.61|0
1607685660000|2020-12-11 11:21:00|4829.92|4829.92|4829.23|4829.23|4829.92|4829.92|4829.23|4829.23|0
1607685680000|2020-12-11 11:21:20|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|0
1607685690000|2020-12-11 11:21:30|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|4829.14|0
1607685700000|2020-12-11 11:21:40|4830.52|4830.52|4831.21|4831.21|4831.21|4831.21|4830.52|4830.52|0
1607685710000|2020-12-11 11:21:50|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|0
1607685720000|2020-12-11 11:22:00|4830.58|4830.58|4828.23|4828.23|4830.58|4830.58|4827.71|4827.71|0
1607685730000|2020-12-11 11:22:10|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|0
1607685750000|2020-12-11 11:22:30|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|0
1607685760000|2020-12-11 11:22:40|4830.3|4830.3|4830.65|4830.65|4830.65|4830.65|4830.3|4830.3|0
1607685790000|2020-12-11 11:23:10|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|0
1607685810000|2020-12-11 11:23:30|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|0
1607685850000|2020-12-11 11:24:10|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|0
1607685860000|2020-12-11 11:24:20|4830.76|4830.76|4830.76|4830.76|4830.76|4830.76|4830.76|4830.76|0
1607685930000|2020-12-11 11:25:30|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|0
1607685950000|2020-12-11 11:25:50|4830.45|4830.45|4828.24|4828.24|4830.45|4830.45|4828.24|4828.24|0
1607685960000|2020-12-11 11:26:00|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|0
1607685970000|2020-12-11 11:26:10|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|0
1607685990000|2020-12-11 11:26:30|4828.22|4828.22|4827.29|4827.29|4828.22|4828.22|4827.29|4827.29|0
1607686000000|2020-12-11 11:26:40|4827|4827|4826.89|4826.89|4827|4827|4826.89|4826.89|0
1607686010000|2020-12-11 11:26:50|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|0
1607686030000|2020-12-11 11:27:10|4826.89|4826.89|4826.89|4826.89|4826.89|4826.89|4826.89|4826.89|0
1607686040000|2020-12-11 11:27:20|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|0
1607686050000|2020-12-11 11:27:30|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|0
1607686060000|2020-12-11 11:27:40|4825.28|4825.28|4825.28|4825.28|4825.28|4825.28|4825.28|4825.28|0
1607686070000|2020-12-11 11:27:50|4824.6|4824.6|4824.71|4824.71|4824.71|4824.71|4824.6|4824.6|0
1607686080000|2020-12-11 11:28:00|4824.83|4824.83|4824.07|4824.07|4824.83|4824.83|4824.07|4824.07|0
1607686130000|2020-12-11 11:28:50|4824.24|4824.24|4824.35|4824.35|4824.35|4824.35|4824.24|4824.24|0
1607686140000|2020-12-11 11:29:00|4824.22|4824.22|4824.16|4824.16|4824.22|4824.22|4824.16|4824.16|0
1607686150000|2020-12-11 11:29:10|4824.85|4824.85|4824.85|4824.85|4824.85|4824.85|4824.85|4824.85|0
1607686170000|2020-12-11 11:29:30|4824.98|4824.98|4824.98|4824.98|4824.98|4824.98|4824.98|4824.98|0
1607686180000|2020-12-11 11:29:40|4825.12|4825.12|4825.12|4825.12|4825.12|4825.12|4825.12|4825.12|0
1607686190000|2020-12-11 11:29:50|4824.3|4824.3|4824.3|4824.3|4824.3|4824.3|4824.3|4824.3|0
1607686210000|2020-12-11 11:30:10|4824.21|4824.21|4825.14|4825.14|4825.14|4825.14|4824.21|4824.21|0
1607686220000|2020-12-11 11:30:20|4825.82|4825.82|4827.39|4827.39|4827.39|4827.39|4825.82|4825.82|0
1607686240000|2020-12-11 11:30:40|4827.26|4827.26|4827.26|4827.26|4827.26|4827.26|4827.26|4827.26|0
1607686250000|2020-12-11 11:30:50|4827.37|4827.37|4827.37|4827.37|4827.37|4827.37|4827.37|4827.37|0
1607686300000|2020-12-11 11:31:40|4827.54|4827.54|4827.54|4827.54|4827.54|4827.54|4827.54|4827.54|0
1607686310000|2020-12-11 11:31:50|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|4827.48|0
1607686320000|2020-12-11 11:32:00|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|0
1607686340000|2020-12-11 11:32:20|4826.45|4826.45|4826.45|4826.45|4826.45|4826.45|4826.45|4826.45|0
1607686350000|2020-12-11 11:32:30|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|4826.37|0
1607686360000|2020-12-11 11:32:40|4826.28|4826.28|4825.43|4825.43|4826.28|4826.28|4825.43|4825.43|0
1607686370000|2020-12-11 11:32:50|4825.3|4825.3|4825.3|4825.3|4825.3|4825.3|4825.3|4825.3|0
1607686380000|2020-12-11 11:33:00|4825.99|4825.99|4825.99|4825.99|4825.99|4825.99|4825.99|4825.99|0
1607686390000|2020-12-11 11:33:10|4825.81|4825.81|4826.13|4826.13|4826.13|4826.13|4825.81|4825.81|0
1607686420000|2020-12-11 11:33:40|4826.24|4826.24|4825.55|4825.55|4826.24|4826.24|4825.55|4825.55|0
1607686440000|2020-12-11 11:34:00|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|0
1607686450000|2020-12-11 11:34:10|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|0
1607686490000|2020-12-11 11:34:50|4825.67|4825.67|4825.84|4825.84|4825.84|4825.84|4825.67|4825.67|0
1607686500000|2020-12-11 11:35:00|4825.9|4825.9|4827.27|4827.27|4827.27|4827.27|4825.9|4825.9|0
1607686520000|2020-12-11 11:35:20|4827.16|4827.16|4827.27|4827.27|4827.33|4827.33|4827.16|4827.16|0
1607686540000|2020-12-11 11:35:40|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|0
1607686560000|2020-12-11 11:36:00|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|0
1607686610000|2020-12-11 11:36:50|4826.22|4826.22|4825.53|4825.53|4826.22|4826.22|4825.53|4825.53|0
1607686630000|2020-12-11 11:37:10|4824.84|4824.84|4824.35|4824.35|4824.84|4824.84|4824.35|4824.35|0
1607686640000|2020-12-11 11:37:20|4824.22|4824.22|4822.84|4822.84|4824.22|4824.22|4822.84|4822.84|0
1607686650000|2020-12-11 11:37:30|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|0
1607686660000|2020-12-11 11:37:40|4823.4|4823.4|4823.4|4823.4|4823.4|4823.4|4823.4|4823.4|0
1607686690000|2020-12-11 11:38:10|4824.08|4824.08|4824.65|4824.65|4824.65|4824.65|4823.95|4823.95|0
1607686730000|2020-12-11 11:38:50|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|0
1607686740000|2020-12-11 11:39:00|4826.77|4826.77|4826.77|4826.77|4826.77|4826.77|4826.77|4826.77|0
1607686770000|2020-12-11 11:39:30|4826.93|4826.93|4826.25|4826.25|4826.93|4826.93|4826.25|4826.25|0
1607686780000|2020-12-11 11:39:40|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|0
1607686790000|2020-12-11 11:39:50|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|0
1607686800000|2020-12-11 11:40:00|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|0
1607686820000|2020-12-11 11:40:20|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|0
1607686840000|2020-12-11 11:40:40|4825.58|4825.58|4826.96|4826.96|4826.96|4826.96|4825.58|4825.58|0
1607686900000|2020-12-11 11:41:40|4827.65|4827.65|4827.65|4827.65|4827.65|4827.65|4827.65|4827.65|0
1607686910000|2020-12-11 11:41:50|4826.96|4826.96|4826.63|4826.63|4826.96|4826.96|4826.63|4826.63|0
1607686920000|2020-12-11 11:42:00|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|4826.71|0
1607686930000|2020-12-11 11:42:10|4826.77|4826.77|4826.77|4826.77|4826.77|4826.77|4826.77|4826.77|0
1607686950000|2020-12-11 11:42:30|4827|4827|4827|4827|4827|4827|4827|4827|0
1607686960000|2020-12-11 11:42:40|4827.27|4827.27|4827.27|4827.27|4827.27|4827.27|4827.27|4827.27|0
1607686970000|2020-12-11 11:42:50|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|0
1607686990000|2020-12-11 11:43:10|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|0
1607687010000|2020-12-11 11:43:30|4826.47|4826.47|4827.16|4827.16|4827.16|4827.16|4826.47|4826.47|0
1607687020000|2020-12-11 11:43:40|4826.76|4826.76|4826.59|4826.59|4826.76|4826.76|4826.59|4826.59|0
1607687030000|2020-12-11 11:43:50|4825.9|4825.9|4825.9|4825.9|4825.9|4825.9|4825.9|4825.9|0
1607687050000|2020-12-11 11:44:10|4825.67|4825.67|4825.38|4825.38|4825.85|4825.85|4825.38|4825.38|0
1607687060000|2020-12-11 11:44:20|4825.44|4825.44|4825.61|4825.61|4825.61|4825.61|4825.44|4825.44|0
1607687080000|2020-12-11 11:44:40|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|4826.3|0
1607687110000|2020-12-11 11:45:10|4826.41|4826.41|4826.41|4826.41|4826.41|4826.41|4825.72|4825.72|0
1607687130000|2020-12-11 11:45:30|4825.72|4825.72|4827.1|4827.1|4827.1|4827.1|4825.72|4825.72|0
1607687170000|2020-12-11 11:46:10|4827.15|4827.15|4827.84|4827.84|4827.84|4827.84|4827.15|4827.15|0
1607687180000|2020-12-11 11:46:20|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|0
1607687210000|2020-12-11 11:46:50|4827.02|4827.02|4826.33|4826.33|4827.02|4827.02|4826.33|4826.33|0
1607687220000|2020-12-11 11:47:00|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|0
1607687230000|2020-12-11 11:47:10|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|0
1607687250000|2020-12-11 11:47:30|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|0
1607687260000|2020-12-11 11:47:40|4826.91|4826.91|4827.71|4827.71|4827.71|4827.71|4826.91|4826.91|0
1607687280000|2020-12-11 11:48:00|4827.98|4827.98|4827.29|4827.29|4827.98|4827.98|4827.29|4827.29|0
1607687290000|2020-12-11 11:48:10|4826.6|4826.6|4826.89|4826.89|4827.29|4827.29|4826.6|4826.6|0
1607687310000|2020-12-11 11:48:30|4827.02|4827.02|4827.02|4827.02|4827.02|4827.02|4827.02|4827.02|0
1607687320000|2020-12-11 11:48:40|4827.25|4827.25|4827.25|4827.25|4827.25|4827.25|4827.25|4827.25|0
1607687330000|2020-12-11 11:48:50|4827.34|4827.34|4827.25|4827.25|4827.42|4827.42|4827.25|4827.25|0
1607687340000|2020-12-11 11:49:00|4827.2|4827.2|4827.2|4827.2|4827.2|4827.2|4827.2|4827.2|0
1607687400000|2020-12-11 11:50:00|4827.88|4827.88|4827.11|4827.11|4827.88|4827.88|4827.11|4827.11|0
1607687440000|2020-12-11 11:50:40|4826.43|4826.43|4826.48|4826.48|4826.48|4826.48|4826.43|4826.43|0
1607687460000|2020-12-11 11:51:00|4826.54|4826.54|4826.54|4826.54|4826.54|4826.54|4826.54|4826.54|0
1607687470000|2020-12-11 11:51:10|4826.43|4826.43|4828.49|4828.49|4828.49|4828.49|4826.43|4826.43|0
1607687480000|2020-12-11 11:51:20|4828.62|4828.62|4828.87|4828.87|4828.87|4828.87|4828.62|4828.62|0
1607687490000|2020-12-11 11:51:30|4829.04|4829.04|4829.54|4829.54|4829.54|4829.54|4829.04|4829.04|0
1607687500000|2020-12-11 11:51:40|4830.22|4830.22|4830.11|4830.11|4830.22|4830.22|4830.11|4830.11|0
1607687510000|2020-12-11 11:51:50|4830.8|4830.8|4830.11|4830.11|4830.8|4830.8|4830.11|4830.11|0
1607687530000|2020-12-11 11:52:10|4829.42|4829.42|4829.29|4829.29|4829.42|4829.42|4829.29|4829.29|0
1607687560000|2020-12-11 11:52:40|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|0
1607687580000|2020-12-11 11:53:00|4831.35|4831.35|4832.04|4832.04|4832.04|4832.04|4831.35|4831.35|0
1607687610000|2020-12-11 11:53:30|4831.35|4831.35|4831.35|4831.35|4831.35|4831.35|4831.35|4831.35|0
1607687620000|2020-12-11 11:53:40|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|0
1607687670000|2020-12-11 11:54:30|4831.45|4831.45|4831.16|4831.16|4831.45|4831.45|4830.76|4830.76|0
1607687680000|2020-12-11 11:54:40|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|0
1607687700000|2020-12-11 11:55:00|4831.35|4831.35|4831.29|4831.29|4831.47|4831.47|4831.29|4831.29|0
1607687740000|2020-12-11 11:55:40|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|4831.16|0
1607687750000|2020-12-11 11:55:50|4831.43|4831.43|4831.43|4831.43|4831.43|4831.43|4831.43|4831.43|0
1607687760000|2020-12-11 11:56:00|4832.12|4832.12|4833.05|4833.05|4833.05|4833.05|4832.12|4832.12|0
1607687770000|2020-12-11 11:56:10|4833.16|4833.16|4833.4|4833.4|4833.4|4833.4|4833.16|4833.16|0
1607687790000|2020-12-11 11:56:30|4834.77|4834.77|4834.77|4834.77|4834.77|4834.77|4834.77|4834.77|0
1607687810000|2020-12-11 11:56:50|4834.58|4834.58|4834.58|4834.58|4834.58|4834.58|4834.58|4834.58|0
1607687830000|2020-12-11 11:57:10|4833.89|4833.89|4833.64|4833.64|4833.89|4833.89|4833.64|4833.64|0
1607687870000|2020-12-11 11:57:50|4833.7|4833.7|4833.7|4833.7|4833.7|4833.7|4833.7|4833.7|0
1607687880000|2020-12-11 11:58:00|4833.84|4833.84|4833.38|4833.38|4834.07|4834.07|4833.38|4833.38|0
1607687920000|2020-12-11 11:58:40|4834.07|4834.07|4834.32|4834.32|4834.32|4834.32|4834.07|4834.07|0
1607687940000|2020-12-11 11:59:00|4834.54|4834.54|4834.49|4834.49|4834.54|4834.54|4834.49|4834.49|0
1607687960000|2020-12-11 11:59:20|4834.54|4834.54|4834.68|4834.68|4834.68|4834.68|4834.54|4834.54|0
1607687980000|2020-12-11 11:59:40|4834.79|4834.79|4834.79|4834.79|4834.79|4834.79|4834.79|4834.79|0
1607687990000|2020-12-11 11:59:50|4835.48|4835.48|4835.48|4835.48|4835.48|4835.48|4835.48|4835.48|0
1607688010000|2020-12-11 12:00:10|4835.32|4835.32|4834.65|4834.65|4835.32|4835.32|4834.65|4834.65|0
1607688020000|2020-12-11 12:00:20|4834.82|4834.82|4834.82|4834.82|4834.82|4834.82|4834.82|4834.82|0
1607688030000|2020-12-11 12:00:30|4834.94|4834.94|4834.25|4834.25|4834.94|4834.94|4834.25|4834.25|0
1607688040000|2020-12-11 12:00:40|4833.85|4833.85|4833|4833|4833.85|4833.85|4833|4833|0
1607688050000|2020-12-11 12:00:50|4832.31|4832.31|4830.77|4830.77|4832.31|4832.31|4830.77|4830.77|0
1607688060000|2020-12-11 12:01:00|4830.08|4830.08|4830.08|4830.08|4830.08|4830.08|4830.08|4830.08|0
1607688070000|2020-12-11 12:01:10|4829.39|4829.39|4828.71|4828.71|4829.39|4829.39|4828.71|4828.71|0
1607688080000|2020-12-11 12:01:20|4828.01|4828.01|4826.13|4826.13|4828.01|4828.01|4826.13|4826.13|0
1607688120000|2020-12-11 12:02:00|4825.6|4825.6|4823.4|4823.4|4825.6|4825.6|4823.4|4823.4|0
1607688130000|2020-12-11 12:02:10|4823.49|4823.49|4823.35|4823.35|4823.49|4823.49|4823.35|4823.35|0
1607688150000|2020-12-11 12:02:30|4822.89|4822.89|4822.2|4822.2|4822.89|4822.89|4822.2|4822.2|0
1607688160000|2020-12-11 12:02:40|4821.4|4821.4|4821.8|4821.8|4821.93|4821.93|4821.4|4821.4|0
1607688170000|2020-12-11 12:02:50|4821.66|4821.66|4821.66|4821.66|4821.66|4821.66|4821.66|4821.66|0
1607688180000|2020-12-11 12:03:00|4821.93|4821.93|4824.19|4824.19|4824.19|4824.19|4821.93|4821.93|0
1607688190000|2020-12-11 12:03:10|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|0
1607688210000|2020-12-11 12:03:30|4822.65|4822.65|4822.65|4822.65|4822.65|4822.65|4822.65|4822.65|0
1607688240000|2020-12-11 12:04:00|4823.34|4823.34|4823.59|4823.59|4823.59|4823.59|4823.34|4823.34|0
1607688250000|2020-12-11 12:04:10|4824.96|4824.96|4824.96|4824.96|4824.96|4824.96|4824.96|4824.96|0
1607688280000|2020-12-11 12:04:40|4824.71|4824.71|4824.58|4824.58|4824.71|4824.71|4824.58|4824.58|0
1607688300000|2020-12-11 12:05:00|4824.45|4824.45|4824.45|4824.45|4824.45|4824.45|4824.45|4824.45|0
1607688320000|2020-12-11 12:05:20|4824.71|4824.71|4824.77|4824.77|4824.77|4824.77|4824.71|4824.71|0
1607688360000|2020-12-11 12:06:00|4825|4825|4825.24|4825.24|4825.24|4825.24|4825|4825|0
1607688370000|2020-12-11 12:06:10|4825.37|4825.37|4825.54|4825.54|4825.54|4825.54|4825.37|4825.37|0
1607688380000|2020-12-11 12:06:20|4825.59|4825.59|4825.54|4825.54|4825.59|4825.59|4825.54|4825.54|0
1607688400000|2020-12-11 12:06:40|4826.07|4826.07|4827.45|4827.45|4827.45|4827.45|4826.07|4826.07|0
1607688410000|2020-12-11 12:06:50|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|0
1607688450000|2020-12-11 12:07:30|4826.7|4826.7|4826.7|4826.7|4826.7|4826.7|4826.7|4826.7|0
1607688470000|2020-12-11 12:07:50|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|0
1607688500000|2020-12-11 12:08:20|4826.68|4826.68|4826.41|4826.41|4826.68|4826.68|4826.41|4826.41|0
1607688510000|2020-12-11 12:08:30|4826.28|4826.28|4826.2|4826.2|4826.28|4826.28|4826.2|4826.2|0
1607688520000|2020-12-11 12:08:40|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|0
1607688550000|2020-12-11 12:09:10|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|4826.2|0
1607688560000|2020-12-11 12:09:20|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|0
1607688580000|2020-12-11 12:09:40|4826.53|4826.53|4827.22|4827.22|4827.22|4827.22|4826.53|4826.53|0
1607688610000|2020-12-11 12:10:10|4827.09|4827.09|4827.91|4827.91|4827.91|4827.91|4827.09|4827.09|0
1607688690000|2020-12-11 12:11:30|4829.28|4829.28|4829.97|4829.97|4829.97|4829.97|4829.28|4829.28|0
1607688710000|2020-12-11 12:11:50|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|0
1607688720000|2020-12-11 12:12:00|4828.6|4828.6|4827.22|4827.22|4828.6|4828.6|4827.22|4827.22|0
1607688730000|2020-12-11 12:12:10|4828.6|4828.6|4828.6|4828.6|4828.6|4828.6|4828.6|4828.6|0
1607688740000|2020-12-11 12:12:20|4827.22|4827.22|4827.22|4827.22|4827.22|4827.22|4827.22|4827.22|0
1607688790000|2020-12-11 12:13:10|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|0
1607688840000|2020-12-11 12:14:00|4826.67|4826.67|4826.67|4826.67|4826.67|4826.67|4826.67|4826.67|0
1607688850000|2020-12-11 12:14:10|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|0
1607688880000|2020-12-11 12:14:40|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|4828.04|0
1607688900000|2020-12-11 12:15:00|4828.73|4828.73|4828.48|4828.48|4828.73|4828.73|4828.48|4828.48|0
1607688940000|2020-12-11 12:15:40|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|0
1607688950000|2020-12-11 12:15:50|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|0
1607688970000|2020-12-11 12:16:10|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|4828.43|0
1607688980000|2020-12-11 12:16:20|4828.03|4828.03|4828.3|4828.3|4828.3|4828.3|4828.03|4828.03|0
1607689020000|2020-12-11 12:17:00|4828.19|4828.19|4828.19|4828.19|4828.19|4828.19|4828.19|4828.19|0
1607689030000|2020-12-11 12:17:10|4827.96|4827.96|4827.21|4827.21|4827.96|4827.96|4827.21|4827.21|0
1607689040000|2020-12-11 12:17:20|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|4826.95|0
1607689080000|2020-12-11 12:18:00|4826.66|4826.66|4826.72|4826.72|4826.72|4826.72|4826.66|4826.66|0
1607689100000|2020-12-11 12:18:20|4826.89|4826.89|4826.89|4826.89|4826.89|4826.89|4826.89|4826.89|0
1607689110000|2020-12-11 12:18:30|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|0
1607689130000|2020-12-11 12:18:50|4827.99|4827.99|4828.04|4828.04|4828.04|4828.04|4827.99|4827.99|0
1607689160000|2020-12-11 12:19:20|4828.73|4828.73|4828.73|4828.73|4828.73|4828.73|4828.73|4828.73|0
1607689170000|2020-12-11 12:19:30|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|4828.62|0
1607689180000|2020-12-11 12:19:40|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|0
1607689190000|2020-12-11 12:19:50|4827.64|4827.64|4827.61|4827.61|4827.7|4827.7|4827.61|4827.61|0
1607689200000|2020-12-11 12:20:00|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|4827.53|0
1607689210000|2020-12-11 12:20:10|4826.84|4826.84|4827.53|4827.53|4827.53|4827.53|4826.84|4826.84|0
1607689240000|2020-12-11 12:20:40|4827.61|4827.61|4827.61|4827.61|4827.61|4827.61|4827.61|4827.61|0
1607689250000|2020-12-11 12:20:50|4827.85|4827.85|4828.3|4828.3|4828.3|4828.3|4827.61|4827.61|0
1607689260000|2020-12-11 12:21:00|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|0
1607689280000|2020-12-11 12:21:20|4829.26|4829.26|4829.39|4829.39|4829.39|4829.39|4829.26|4829.26|0
1607689290000|2020-12-11 12:21:30|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|0
1607689330000|2020-12-11 12:22:10|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|4829.39|0
1607689370000|2020-12-11 12:22:50|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|4828.7|0
1607689410000|2020-12-11 12:23:30|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|0
1607689420000|2020-12-11 12:23:40|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|0
1607689440000|2020-12-11 12:24:00|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|4829.61|0
1607689470000|2020-12-11 12:24:30|4829.74|4829.74|4829.74|4829.74|4829.74|4829.74|4829.61|4829.61|0
1607689510000|2020-12-11 12:25:10|4829.05|4829.05|4828.65|4828.65|4829.05|4829.05|4828.65|4828.65|0
1607689520000|2020-12-11 12:25:20|4828.52|4828.52|4828.52|4828.52|4828.52|4828.52|4828.52|4828.52|0
1607689540000|2020-12-11 12:25:40|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|0
1607689550000|2020-12-11 12:25:50|4828.57|4828.57|4828.63|4828.63|4828.63|4828.63|4828.57|4828.57|0
1607689570000|2020-12-11 12:26:10|4828.8|4828.8|4828.8|4828.8|4828.8|4828.8|4828.8|4828.8|0
1607689600000|2020-12-11 12:26:40|4828.93|4828.93|4828.93|4828.93|4828.93|4828.93|4828.93|4828.93|0
1607689620000|2020-12-11 12:27:00|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|0
1607689640000|2020-12-11 12:27:20|4829.48|4829.48|4829.48|4829.48|4829.48|4829.48|4829.48|4829.48|0
1607689680000|2020-12-11 12:28:00|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|0
1607689690000|2020-12-11 12:28:10|4829.48|4829.48|4829.24|4829.24|4829.48|4829.48|4829.24|4829.24|0
1607689710000|2020-12-11 12:28:30|4829.92|4829.92|4829.06|4829.06|4829.92|4829.92|4829.06|4829.06|0
1607689720000|2020-12-11 12:28:40|4828.38|4828.38|4829.06|4829.06|4829.06|4829.06|4828.38|4828.38|0
1607689730000|2020-12-11 12:28:50|4828.38|4828.38|4829.06|4829.06|4829.06|4829.06|4828.38|4828.38|0
1607689770000|2020-12-11 12:29:30|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|0
1607689810000|2020-12-11 12:30:10|4828.21|4828.21|4828.38|4828.38|4828.38|4828.38|4828.21|4828.21|0
1607689820000|2020-12-11 12:30:20|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|4829.06|0
1607689830000|2020-12-11 12:30:30|4829.3|4829.3|4829.3|4829.3|4829.3|4829.3|4829.3|4829.3|0
1607689840000|2020-12-11 12:30:40|4829.38|4829.38|4829.55|4829.55|4829.55|4829.55|4829.38|4829.38|0
1607689870000|2020-12-11 12:31:10|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|0
1607689920000|2020-12-11 12:32:00|4828.74|4828.74|4828.74|4828.74|4828.74|4828.74|4828.74|4828.74|0
1607689980000|2020-12-11 12:33:00|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|4829.43|0
1607690040000|2020-12-11 12:34:00|4829.72|4829.72|4829.72|4829.72|4829.72|4829.72|4829.72|4829.72|0
1607690050000|2020-12-11 12:34:10|4829.03|4829.03|4829.72|4829.72|4829.72|4829.72|4829.03|4829.03|0
1607690060000|2020-12-11 12:34:20|4829.45|4829.45|4829.58|4829.58|4829.58|4829.58|4829.45|4829.45|0
1607690070000|2020-12-11 12:34:30|4829.85|4829.85|4829.16|4829.16|4829.85|4829.85|4829.16|4829.16|0
1607690080000|2020-12-11 12:34:40|4829.85|4829.85|4829.85|4829.85|4829.85|4829.85|4829.85|4829.85|0
1607690090000|2020-12-11 12:34:50|4829.98|4829.98|4830.2|4830.2|4830.2|4830.2|4829.98|4829.98|0
1607690110000|2020-12-11 12:35:10|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|0
1607690120000|2020-12-11 12:35:20|4830.85|4830.85|4831.12|4831.12|4831.12|4831.12|4830.85|4830.85|0
1607690130000|2020-12-11 12:35:30|4831.94|4831.94|4832.17|4832.17|4832.17|4832.17|4831.94|4831.94|0
1607690140000|2020-12-11 12:35:40|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|0
1607690150000|2020-12-11 12:35:50|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|0
1607690170000|2020-12-11 12:36:10|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|0
1607690180000|2020-12-11 12:36:20|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|0
1607690190000|2020-12-11 12:36:30|4832.08|4832.08|4832.03|4832.03|4832.08|4832.08|4832.03|4832.03|0
1607690200000|2020-12-11 12:36:40|4831.34|4831.34|4831.12|4831.12|4831.34|4831.34|4831.12|4831.12|0
1607690210000|2020-12-11 12:36:50|4831.2|4831.2|4831.28|4831.28|4831.28|4831.28|4831.2|4831.2|0
1607690220000|2020-12-11 12:37:00|4831.01|4831.01|4830.88|4830.88|4831.01|4831.01|4830.88|4830.88|0
1607690250000|2020-12-11 12:37:30|4830.19|4830.19|4829.79|4829.79|4830.19|4830.19|4829.79|4829.79|0
1607690280000|2020-12-11 12:38:00|4829.71|4829.71|4830.56|4830.56|4830.56|4830.56|4829.36|4829.36|0
1607690290000|2020-12-11 12:38:10|4830.43|4830.43|4829.05|4829.05|4830.43|4830.43|4829.05|4829.05|0
1607690300000|2020-12-11 12:38:20|4829.74|4829.74|4829.74|4829.74|4829.74|4829.74|4829.74|4829.74|0
1607690310000|2020-12-11 12:38:30|4829.11|4829.11|4828.71|4828.71|4829.11|4829.11|4828.71|4828.71|0
1607690360000|2020-12-11 12:39:20|4828.02|4828.02|4828.02|4828.02|4828.02|4828.02|4828.02|4828.02|0
1607690400000|2020-12-11 12:40:00|4828.29|4828.29|4830.06|4830.06|4830.06|4830.06|4828.29|4828.29|0
1607690420000|2020-12-11 12:40:20|4829.95|4829.95|4830.14|4830.14|4830.14|4830.14|4829.95|4829.95|0
1607690430000|2020-12-11 12:40:30|4829.98|4829.98|4830.67|4830.67|4830.67|4830.67|4829.98|4829.98|0
1607690440000|2020-12-11 12:40:40|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|0
1607690450000|2020-12-11 12:40:50|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|0
1607690470000|2020-12-11 12:41:10|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|0
1607690510000|2020-12-11 12:41:50|4830.11|4830.11|4829.42|4829.42|4830.11|4830.11|4829.42|4829.42|0
1607690520000|2020-12-11 12:42:00|4829.69|4829.69|4830.33|4830.33|4830.33|4830.33|4829.56|4829.56|0
1607690530000|2020-12-11 12:42:10|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|0
1607690550000|2020-12-11 12:42:30|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|0
1607690630000|2020-12-11 12:43:50|4829.55|4829.55|4829.55|4829.55|4829.55|4829.55|4829.55|4829.55|0
1607690720000|2020-12-11 12:45:20|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|0
1607690740000|2020-12-11 12:45:40|4830.16|4830.16|4829.47|4829.47|4830.16|4830.16|4829.47|4829.47|0
1607690750000|2020-12-11 12:45:50|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|0
1607690760000|2020-12-11 12:46:00|4830.21|4830.21|4830.21|4830.21|4830.21|4830.21|4830.21|4830.21|0
1607690810000|2020-12-11 12:46:50|4829.53|4829.53|4829.36|4829.36|4829.53|4829.53|4829.36|4829.36|0
1607690860000|2020-12-11 12:47:40|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|0
1607690880000|2020-12-11 12:48:00|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|0
1607690890000|2020-12-11 12:48:10|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|0
1607690920000|2020-12-11 12:48:40|4828.58|4828.58|4828.58|4828.58|4828.58|4828.58|4828.58|4828.58|0
1607691000000|2020-12-11 12:50:00|4828.86|4828.86|4828.86|4828.86|4828.92|4828.92|4828.75|4828.75|0
1607691010000|2020-12-11 12:50:10|4829.13|4829.13|4829.9|4829.9|4829.9|4829.9|4829.13|4829.13|0
1607691050000|2020-12-11 12:50:50|4829.98|4829.98|4830.79|4830.79|4830.79|4830.79|4829.98|4829.98|0
1607691090000|2020-12-11 12:51:30|4831.47|4831.47|4830.79|4830.79|4831.47|4831.47|4830.79|4830.79|0
1607691180000|2020-12-11 12:53:00|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|4830.87|0
1607691190000|2020-12-11 12:53:10|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|0
1607691240000|2020-12-11 12:54:00|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|0
1607691250000|2020-12-11 12:54:10|4830.33|4830.33|4830.04|4830.04|4830.33|4830.33|4829.64|4829.64|0
1607691260000|2020-12-11 12:54:20|4830.73|4830.73|4830.73|4830.73|4830.87|4830.87|4830.73|4830.73|0
1607691280000|2020-12-11 12:54:40|4830.6|4830.6|4830.52|4830.52|4830.6|4830.6|4830.52|4830.52|0
1607691320000|2020-12-11 12:55:20|4831.2|4831.2|4831.47|4831.47|4831.47|4831.47|4831.2|4831.2|0
1607691360000|2020-12-11 12:56:00|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|0
1607691370000|2020-12-11 12:56:10|4831.78|4831.78|4831.78|4831.78|4831.78|4831.78|4831.78|4831.78|0
1607691390000|2020-12-11 12:56:30|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|0
1607691430000|2020-12-11 12:57:10|4830.8|4830.8|4830.55|4830.55|4830.8|4830.8|4830.55|4830.55|0
1607691450000|2020-12-11 12:57:30|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|0
1607691480000|2020-12-11 12:58:00|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|0
1607691490000|2020-12-11 12:58:10|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|0
1607691520000|2020-12-11 12:58:40|4831.24|4831.24|4831.24|4831.24|4831.24|4831.24|4831.24|4831.24|0
1607691570000|2020-12-11 12:59:30|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|4831.93|0
1607691590000|2020-12-11 12:59:50|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|0
1607691600000|2020-12-11 13:00:00|4832.41|4832.41|4832.41|4832.41|4832.41|4832.41|4832.41|4832.41|0
1607691610000|2020-12-11 13:00:10|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|4831.72|0
1607691620000|2020-12-11 13:00:20|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|0
1607691630000|2020-12-11 13:00:30|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|0
1607691650000|2020-12-11 13:00:50|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|0
1607691660000|2020-12-11 13:01:00|4832.04|4832.04|4832.73|4832.73|4832.73|4832.73|4832.04|4832.04|0
1607691700000|2020-12-11 13:01:40|4832.97|4832.97|4834.51|4834.51|4834.51|4834.51|4832.97|4832.97|0
1607691720000|2020-12-11 13:02:00|4835.2|4835.2|4835.48|4835.48|4835.48|4835.48|4835.2|4835.2|0
1607691740000|2020-12-11 13:02:20|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|0
1607691750000|2020-12-11 13:02:30|4836.28|4836.28|4835.6|4835.6|4836.28|4836.28|4835.6|4835.6|0
1607691770000|2020-12-11 13:02:50|4835.65|4835.65|4835.65|4835.65|4835.65|4835.65|4835.65|4835.65|0
1607691780000|2020-12-11 13:03:00|4834.97|4834.97|4835.47|4835.47|4835.6|4835.6|4834.97|4834.97|0
1607691810000|2020-12-11 13:03:30|4835.18|4835.18|4835.02|4835.02|4835.18|4835.18|4835.02|4835.02|0
1607691840000|2020-12-11 13:04:00|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|0
1607691850000|2020-12-11 13:04:10|4833.64|4833.64|4834.33|4834.33|4834.33|4834.33|4833.64|4833.64|0
1607691880000|2020-12-11 13:04:40|4834.41|4834.41|4834.41|4834.41|4834.41|4834.41|4834.41|4834.41|0
1607691900000|2020-12-11 13:05:00|4834.55|4834.55|4834.55|4834.55|4834.55|4834.55|4834.55|4834.55|0
1607691940000|2020-12-11 13:05:40|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|0
1607691950000|2020-12-11 13:05:50|4835.63|4835.63|4834.81|4834.81|4835.63|4835.63|4834.81|4834.81|0
1607691960000|2020-12-11 13:06:00|4835.5|4835.5|4836.19|4836.19|4836.19|4836.19|4835.5|4835.5|0
1607691980000|2020-12-11 13:06:20|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|0
1607692000000|2020-12-11 13:06:40|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|0
1607692020000|2020-12-11 13:07:00|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|0
1607692040000|2020-12-11 13:07:20|4835.75|4835.75|4835.75|4835.75|4835.75|4835.75|4835.75|4835.75|0
1607692060000|2020-12-11 13:07:40|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|0
1607692100000|2020-12-11 13:08:20|4837.37|4837.37|4837.4|4837.4|4837.64|4837.64|4837.37|4837.37|0
1607692110000|2020-12-11 13:08:30|4837.89|4837.89|4837.89|4837.89|4837.89|4837.89|4837.89|4837.89|0
1607692120000|2020-12-11 13:08:40|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|4839.26|0
1607692140000|2020-12-11 13:09:00|4838.57|4838.57|4840.3|4840.3|4840.3|4840.3|4838.57|4838.57|0
1607692160000|2020-12-11 13:09:20|4840.43|4840.43|4840.43|4840.43|4840.43|4840.43|4840.43|4840.43|0
1607692170000|2020-12-11 13:09:30|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|4841.12|0
1607692190000|2020-12-11 13:09:50|4840.43|4840.43|4840.43|4840.43|4840.43|4840.43|4840.43|4840.43|0
1607692200000|2020-12-11 13:10:00|4840.3|4840.3|4840.13|4840.13|4840.3|4840.3|4840.13|4840.13|0
1607692230000|2020-12-11 13:10:30|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|4840.82|0
1607692280000|2020-12-11 13:11:20|4840.74|4840.74|4840.47|4840.47|4840.74|4840.74|4840.47|4840.47|0
1607692300000|2020-12-11 13:11:40|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|0
1607692320000|2020-12-11 13:12:00|4841.85|4841.85|4842.53|4842.53|4842.53|4842.53|4841.85|4841.85|0
1607692330000|2020-12-11 13:12:10|4843.22|4843.22|4842.53|4842.53|4843.22|4843.22|4842.53|4842.53|0
1607692360000|2020-12-11 13:12:40|4841.85|4841.85|4841.58|4841.58|4841.85|4841.85|4841.58|4841.58|0
1607692370000|2020-12-11 13:12:50|4842.27|4842.27|4842.27|4842.27|4842.27|4842.27|4842.27|4842.27|0
1607692390000|2020-12-11 13:13:10|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|0
1607692400000|2020-12-11 13:13:20|4840.89|4840.89|4840.89|4840.89|4840.89|4840.89|4840.89|4840.89|0
1607692410000|2020-12-11 13:13:30|4842.27|4842.27|4843.62|4843.62|4843.62|4843.62|4842.27|4842.27|0
1607692470000|2020-12-11 13:14:30|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|4844.31|0
1607692480000|2020-12-11 13:14:40|4844.04|4844.04|4843.91|4843.91|4844.04|4844.04|4843.91|4843.91|0
1607692500000|2020-12-11 13:15:00|4843.83|4843.83|4843.6|4843.6|4843.83|4843.83|4843.6|4843.6|0
1607692520000|2020-12-11 13:15:20|4842.91|4842.91|4842.91|4842.91|4842.91|4842.91|4842.91|4842.91|0
1607692530000|2020-12-11 13:15:30|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|0
1607692550000|2020-12-11 13:15:50|4841.98|4841.98|4842.09|4842.09|4842.09|4842.09|4841.98|4841.98|0
1607692560000|2020-12-11 13:16:00|4842.01|4842.01|4841.92|4841.92|4842.01|4842.01|4841.92|4841.92|0
1607692580000|2020-12-11 13:16:20|4841.24|4841.24|4841.07|4841.07|4841.24|4841.24|4841.07|4841.07|0
1607692590000|2020-12-11 13:16:30|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|4841.16|0
1607692600000|2020-12-11 13:16:40|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|0
1607692650000|2020-12-11 13:17:30|4840.92|4840.92|4841.61|4841.61|4841.61|4841.61|4840.92|4840.92|0
1607692680000|2020-12-11 13:18:00|4840.92|4840.92|4840.42|4840.42|4840.92|4840.92|4840.42|4840.42|0
1607692690000|2020-12-11 13:18:10|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|0
1607692730000|2020-12-11 13:18:50|4839.9|4839.9|4840.3|4840.3|4840.3|4840.3|4839.9|4839.9|0
1607692740000|2020-12-11 13:19:00|4840.99|4840.99|4842.02|4842.02|4842.29|4842.29|4840.99|4840.99|0
1607692750000|2020-12-11 13:19:10|4842.15|4842.15|4842.84|4842.84|4842.84|4842.84|4842.15|4842.15|0
1607692760000|2020-12-11 13:19:20|4842.71|4842.71|4842.79|4842.79|4842.79|4842.79|4842.71|4842.71|0
1607692790000|2020-12-11 13:19:50|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|0
1607692800000|2020-12-11 13:20:00|4843.71|4843.71|4843.63|4843.63|4843.71|4843.71|4843.63|4843.63|0
1607692810000|2020-12-11 13:20:10|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|4843.9|0
1607692820000|2020-12-11 13:20:20|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|0
1607692830000|2020-12-11 13:20:30|4844.95|4844.95|4844.62|4844.62|4844.95|4844.95|4844.62|4844.62|0
1607692860000|2020-12-11 13:21:00|4845.11|4845.11|4844.91|4844.91|4845.11|4845.11|4844.91|4844.91|0
1607692870000|2020-12-11 13:21:10|4844.78|4844.78|4844.09|4844.09|4844.78|4844.78|4844.09|4844.09|0
1607692880000|2020-12-11 13:21:20|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|0
1607692890000|2020-12-11 13:21:30|4843.17|4843.17|4843.17|4843.17|4843.17|4843.17|4843.17|4843.17|0
1607692920000|2020-12-11 13:22:00|4843.86|4843.86|4844.55|4844.55|4844.55|4844.55|4843.86|4843.86|0
1607692930000|2020-12-11 13:22:10|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|0
1607692960000|2020-12-11 13:22:40|4843.94|4843.94|4844.63|4844.63|4844.63|4844.63|4843.94|4843.94|0
1607692970000|2020-12-11 13:22:50|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|0
1607693090000|2020-12-11 13:24:50|4844.73|4844.73|4844.29|4844.29|4844.73|4844.73|4844.29|4844.29|0
1607693100000|2020-12-11 13:25:00|4844.38|4844.38|4844.48|4844.48|4844.48|4844.48|4844.21|4844.21|0
1607693160000|2020-12-11 13:26:00|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|0
1607693170000|2020-12-11 13:26:10|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|4845.85|0
1607693190000|2020-12-11 13:26:30|4844.48|4844.48|4842.75|4842.75|4844.48|4844.48|4842.75|4842.75|0
1607693270000|2020-12-11 13:27:50|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1607693280000|2020-12-11 13:28:00|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|4841.98|0
1607693290000|2020-12-11 13:28:10|4842.67|4842.67|4842.54|4842.54|4842.67|4842.67|4842.54|4842.54|0
1607693300000|2020-12-11 13:28:20|4842.3|4842.3|4842.3|4842.3|4842.3|4842.3|4842.3|4842.3|0
1607693310000|2020-12-11 13:28:30|4842.42|4842.42|4842.42|4842.42|4842.42|4842.42|4842.42|4842.42|0
1607693340000|2020-12-11 13:29:00|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|0
1607693360000|2020-12-11 13:29:20|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|0
1607693400000|2020-12-11 13:30:00|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|4842.18|0
1607693410000|2020-12-11 13:30:10|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|4842.87|0
1607693420000|2020-12-11 13:30:20|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|0
1607693430000|2020-12-11 13:30:30|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|0
1607693510000|2020-12-11 13:31:50|4843.33|4843.33|4845.25|4845.25|4845.25|4845.25|4843.33|4843.33|0
1607693520000|2020-12-11 13:32:00|4844.56|4844.56|4844.56|4844.56|4844.56|4844.56|4844.56|4844.56|0
1607693550000|2020-12-11 13:32:30|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|0
1607693580000|2020-12-11 13:33:00|4844.14|4844.14|4844.83|4844.83|4844.83|4844.83|4844.14|4844.14|0
1607693600000|2020-12-11 13:33:20|4845.52|4845.52|4845.43|4845.43|4845.52|4845.52|4845.43|4845.43|0
1607693680000|2020-12-11 13:34:40|4844.75|4844.75|4844.14|4844.14|4844.83|4844.83|4844.14|4844.14|0
1607693700000|2020-12-11 13:35:00|4844.83|4844.83|4844.83|4844.83|4844.83|4844.83|4844.83|4844.83|0
1607693730000|2020-12-11 13:35:30|4844.53|4844.53|4844.61|4844.61|4844.61|4844.61|4844.53|4844.53|0
1607693750000|2020-12-11 13:35:50|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|0
1607693830000|2020-12-11 13:37:10|4845.19|4845.19|4845.87|4845.87|4845.87|4845.87|4845.19|4845.19|0
1607693840000|2020-12-11 13:37:20|4846.04|4846.04|4846.32|4846.32|4846.32|4846.32|4846.04|4846.04|0
1607693850000|2020-12-11 13:37:30|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|0
1607693890000|2020-12-11 13:38:10|4847.15|4847.15|4846.46|4846.46|4847.15|4847.15|4846.46|4846.46|0
1607693900000|2020-12-11 13:38:20|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|0
1607693910000|2020-12-11 13:38:30|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|4845.08|0
1607693920000|2020-12-11 13:38:40|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|0
1607693930000|2020-12-11 13:38:50|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|0
1607693940000|2020-12-11 13:39:00|4845.82|4845.82|4847.78|4847.78|4847.78|4847.78|4845.82|4845.82|0
1607693950000|2020-12-11 13:39:10|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|4847.7|0
1607693960000|2020-12-11 13:39:20|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|4847.01|0
1607693970000|2020-12-11 13:39:30|4846.93|4846.93|4846.32|4846.32|4847.01|4847.01|4846.32|4846.32|0
1607693980000|2020-12-11 13:39:40|4846.06|4846.06|4846.42|4846.42|4847.11|4847.11|4845.67|4845.67|0
1607694010000|2020-12-11 13:40:10|4845.73|4845.73|4845.43|4845.43|4845.73|4845.73|4845.43|4845.43|0
1607694020000|2020-12-11 13:40:20|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|0
1607694040000|2020-12-11 13:40:40|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|0
1607694060000|2020-12-11 13:41:00|4846.07|4846.07|4846.07|4846.07|4846.07|4846.07|4846.07|4846.07|0
1607694070000|2020-12-11 13:41:10|4845.84|4845.84|4845.97|4845.97|4845.97|4845.97|4845.84|4845.84|0
1607694090000|2020-12-11 13:41:30|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|0
1607694100000|2020-12-11 13:41:40|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|0
1607694110000|2020-12-11 13:41:50|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|0
1607694120000|2020-12-11 13:42:00|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|0
1607694220000|2020-12-11 13:43:40|4847.13|4847.13|4847.13|4847.13|4847.13|4847.13|4847.13|4847.13|0
1607694230000|2020-12-11 13:43:50|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|0
1607694240000|2020-12-11 13:44:00|4847.13|4847.13|4847.13|4847.13|4847.13|4847.13|4847.13|4847.13|0
1607694270000|2020-12-11 13:44:30|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|0
1607694290000|2020-12-11 13:44:50|4848.51|4848.51|4847.82|4847.82|4848.51|4848.51|4847.82|4847.82|0
1607694320000|2020-12-11 13:45:20|4847.69|4847.69|4847.52|4847.52|4847.69|4847.69|4847.52|4847.52|0
1607694330000|2020-12-11 13:45:30|4846.83|4846.83|4846.75|4846.75|4846.83|4846.83|4846.75|4846.75|0
1607694350000|2020-12-11 13:45:50|4846.06|4846.06|4846.06|4846.06|4846.06|4846.06|4846.06|4846.06|0
1607694380000|2020-12-11 13:46:20|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|0
1607694450000|2020-12-11 13:47:30|4847.52|4847.52|4847.44|4847.44|4847.52|4847.52|4847.44|4847.44|0
1607694470000|2020-12-11 13:47:50|4848.13|4848.13|4847.31|4847.31|4848.13|4848.13|4847.31|4847.31|0
1607694480000|2020-12-11 13:48:00|4847.22|4847.22|4846.62|4846.62|4847.22|4847.22|4846.54|4846.54|0
1607694500000|2020-12-11 13:48:20|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|4846.35|0
1607694510000|2020-12-11 13:48:30|4844.74|4844.74|4844.58|4844.58|4844.74|4844.74|4844.58|4844.58|0
1607694530000|2020-12-11 13:48:50|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|0
1607694550000|2020-12-11 13:49:10|4844.69|4844.69|4844.81|4844.81|4844.81|4844.81|4844.69|4844.69|0
1607694560000|2020-12-11 13:49:20|4844.12|4844.12|4844.18|4844.18|4844.18|4844.18|4844.06|4844.06|0
1607694570000|2020-12-11 13:49:30|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|0
1607694580000|2020-12-11 13:49:40|4844.95|4844.95|4845.63|4845.63|4845.63|4845.63|4844.95|4844.95|0
1607694600000|2020-12-11 13:50:00|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|4845.5|0
1607694610000|2020-12-11 13:50:10|4845.42|4845.42|4845.42|4845.42|4845.42|4845.42|4845.42|4845.42|0
1607694640000|2020-12-11 13:50:40|4844.73|4844.73|4843.14|4843.14|4844.73|4844.73|4843.14|4843.14|0
1607694650000|2020-12-11 13:50:50|4843.83|4843.83|4843.83|4843.83|4843.83|4843.83|4843.83|4843.83|0
1607694660000|2020-12-11 13:51:00|4844.52|4844.52|4844.6|4844.6|4844.6|4844.6|4844.52|4844.52|0
1607694680000|2020-12-11 13:51:20|4845.29|4845.29|4845.29|4845.29|4845.29|4845.29|4845.29|4845.29|0
1607694710000|2020-12-11 13:51:50|4845.98|4845.98|4845.98|4845.98|4845.98|4845.98|4845.98|4845.98|0
1607694750000|2020-12-11 13:52:30|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|0
1607694830000|2020-12-11 13:53:50|4846.9|4846.9|4846.9|4846.9|4846.9|4846.9|4846.9|4846.9|0
1607694850000|2020-12-11 13:54:10|4847.58|4847.58|4847.58|4847.58|4848.27|4848.27|4847.58|4847.58|0
1607694860000|2020-12-11 13:54:20|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|0
1607694870000|2020-12-11 13:54:30|4847.03|4847.03|4847.03|4847.03|4847.03|4847.03|4846.34|4846.34|0
1607694880000|2020-12-11 13:54:40|4847.2|4847.2|4847.26|4847.26|4847.26|4847.26|4847.2|4847.2|0
1607694890000|2020-12-11 13:54:50|4847.13|4847.13|4847.81|4847.81|4847.81|4847.81|4847.13|4847.13|0
1607694900000|2020-12-11 13:55:00|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|0
1607694910000|2020-12-11 13:55:10|4847.55|4847.55|4848.23|4848.23|4848.23|4848.23|4847.55|4847.55|0
1607694920000|2020-12-11 13:55:20|4848.1|4848.1|4847.97|4847.97|4848.1|4848.1|4847.97|4847.97|0
1607694930000|2020-12-11 13:55:30|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|0
1607694960000|2020-12-11 13:56:00|4846.06|4846.06|4845.83|4845.83|4846.06|4846.06|4845.83|4845.83|0
1607695000000|2020-12-11 13:56:40|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|0
1607695010000|2020-12-11 13:56:50|4848.58|4848.58|4847.2|4847.2|4848.58|4848.58|4847.2|4847.2|0
1607695020000|2020-12-11 13:57:00|4847.89|4847.89|4848.02|4848.02|4848.02|4848.02|4847.89|4847.89|0
1607695050000|2020-12-11 13:57:30|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|0
1607695100000|2020-12-11 13:58:20|4848.02|4848.02|4848.02|4848.02|4848.02|4848.02|4848.02|4848.02|0
1607695140000|2020-12-11 13:59:00|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|0
1607695180000|2020-12-11 13:59:40|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|0
1607695200000|2020-12-11 14:00:00|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|0
1607695210000|2020-12-11 14:00:10|4847.57|4847.57|4848.95|4848.95|4848.95|4848.95|4847.57|4847.57|0
1607695220000|2020-12-11 14:00:20|4849.08|4849.08|4848.39|4848.39|4849.08|4849.08|4848.39|4848.39|0
1607695270000|2020-12-11 14:01:10|4849.08|4849.08|4848.39|4848.39|4849.08|4849.08|4848.39|4848.39|0
1607695320000|2020-12-11 14:02:00|4849.25|4849.25|4850.24|4850.24|4850.24|4850.24|4849.25|4849.25|0
1607695330000|2020-12-11 14:02:10|4850.37|4850.37|4851.38|4851.38|4851.38|4851.38|4850.37|4850.37|0
1607695350000|2020-12-11 14:02:30|4850.69|4850.69|4850|4850|4850.69|4850.69|4850|4850|0
1607695390000|2020-12-11 14:03:10|4849.31|4849.31|4849.03|4849.03|4849.31|4849.31|4848.88|4848.88|0
1607695400000|2020-12-11 14:03:20|4848.78|4848.78|4848.51|4848.51|4848.78|4848.78|4848.35|4848.35|0
1607695410000|2020-12-11 14:03:30|4848.28|4848.28|4847.82|4847.82|4848.28|4848.28|4847.82|4847.82|0
1607695420000|2020-12-11 14:03:40|4848.05|4848.05|4848.16|4848.16|4848.16|4848.16|4848.05|4848.05|0
1607695440000|2020-12-11 14:04:00|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|0
1607695450000|2020-12-11 14:04:10|4848.16|4848.16|4848.9|4848.9|4849.07|4849.07|4848.16|4848.16|0
1607695460000|2020-12-11 14:04:20|4848.82|4848.82|4848.82|4848.82|4848.82|4848.82|4848.82|4848.82|0
1607695470000|2020-12-11 14:04:30|4848.55|4848.55|4848.72|4848.72|4848.72|4848.72|4848.55|4848.55|0
1607695500000|2020-12-11 14:05:00|4848.03|4848.03|4848.67|4848.67|4848.67|4848.67|4847.9|4847.9|0
1607695510000|2020-12-11 14:05:10|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|0
1607695520000|2020-12-11 14:05:20|4848.72|4848.72|4848.58|4848.58|4848.72|4848.72|4848.58|4848.58|0
1607695530000|2020-12-11 14:05:30|4848.75|4848.75|4848.75|4848.75|4848.75|4848.75|4848.75|4848.75|0
1607695540000|2020-12-11 14:05:40|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1607695560000|2020-12-11 14:06:00|4848.89|4848.89|4848.89|4848.89|4849.02|4849.02|4848.89|4848.89|0
1607695590000|2020-12-11 14:06:30|4848.75|4848.75|4848.75|4848.75|4848.75|4848.75|4848.75|4848.75|0
1607695600000|2020-12-11 14:06:40|4848.62|4848.62|4848.62|4848.62|4848.62|4848.62|4848.62|4848.62|0
1607695610000|2020-12-11 14:06:50|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|0
1607695620000|2020-12-11 14:07:00|4848.71|4848.71|4848.54|4848.54|4848.71|4848.71|4848.54|4848.54|0
1607695630000|2020-12-11 14:07:10|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|0
1607695650000|2020-12-11 14:07:30|4848.32|4848.32|4848.49|4848.49|4848.49|4848.49|4848.32|4848.32|0
1607695660000|2020-12-11 14:07:40|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|0
1607695680000|2020-12-11 14:08:00|4847.91|4847.91|4847.97|4847.97|4847.97|4847.97|4847.91|4847.91|0
1607695690000|2020-12-11 14:08:10|4847.93|4847.93|4847.89|4847.89|4847.93|4847.93|4847.89|4847.89|0
1607695700000|2020-12-11 14:08:20|4848|4848|4848|4848|4848|4848|4848|4848|0
1607695710000|2020-12-11 14:08:30|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|0
1607695740000|2020-12-11 14:09:00|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|0
1607695750000|2020-12-11 14:09:10|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|0
1607695760000|2020-12-11 14:09:20|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|0
1607695770000|2020-12-11 14:09:30|4849.01|4849.01|4849.01|4849.01|4849.01|4849.01|4849.01|4849.01|0
1607695780000|2020-12-11 14:09:40|4848.32|4848.32|4848.24|4848.24|4848.32|4848.32|4848.24|4848.24|0
1607695800000|2020-12-11 14:10:00|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|0
1607695810000|2020-12-11 14:10:10|4848.24|4848.24|4848.11|4848.11|4848.24|4848.24|4848.11|4848.11|0
1607695830000|2020-12-11 14:10:30|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|0
1607695870000|2020-12-11 14:11:10|4847.69|4847.69|4847.69|4847.69|4847.69|4847.69|4847.69|4847.69|0
1607695900000|2020-12-11 14:11:40|4847.86|4847.86|4847.86|4847.86|4847.86|4847.86|4847.86|4847.86|0
1607695910000|2020-12-11 14:11:50|4848.09|4848.09|4848.27|4848.27|4848.27|4848.27|4848.09|4848.09|0
1607695920000|2020-12-11 14:12:00|4848.62|4848.62|4849.45|4849.45|4849.45|4849.45|4848.62|4848.62|0
1607695930000|2020-12-11 14:12:10|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|4849.58|0
1607695940000|2020-12-11 14:12:20|4849.66|4849.66|4849.66|4849.66|4849.66|4849.66|4849.66|4849.66|0
1607695950000|2020-12-11 14:12:30|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|0
1607695960000|2020-12-11 14:12:40|4849.76|4849.76|4849.76|4849.76|4849.76|4849.76|4849.76|4849.76|0
1607695970000|2020-12-11 14:12:50|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|0
1607695980000|2020-12-11 14:13:00|4849.28|4849.28|4849.15|4849.15|4849.28|4849.28|4849.15|4849.15|0
1607696000000|2020-12-11 14:13:20|4849.28|4849.28|4849.28|4849.28|4849.28|4849.28|4849.28|4849.28|0
1607696010000|2020-12-11 14:13:30|4848.36|4848.36|4848.36|4848.36|4848.36|4848.36|4848.36|4848.36|0
1607696020000|2020-12-11 14:13:40|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|0
1607696030000|2020-12-11 14:13:50|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|0
1607696040000|2020-12-11 14:14:00|4846.93|4846.93|4846.07|4846.07|4846.93|4846.93|4846.07|4846.07|0
1607696050000|2020-12-11 14:14:10|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|4845.38|0
1607696060000|2020-12-11 14:14:20|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1607696070000|2020-12-11 14:14:30|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|0
1607696090000|2020-12-11 14:14:50|4843.76|4843.76|4843.07|4843.07|4843.76|4843.76|4843.07|4843.07|0
1607696110000|2020-12-11 14:15:10|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|4842.38|0
1607696140000|2020-12-11 14:15:40|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|0
1607696150000|2020-12-11 14:15:50|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|0
1607696170000|2020-12-11 14:16:10|4840.68|4840.68|4840.68|4840.68|4840.68|4840.68|4840.68|4840.68|0
1607696180000|2020-12-11 14:16:20|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|0
1607696210000|2020-12-11 14:16:50|4839.88|4839.88|4839.88|4839.88|4839.88|4839.88|4839.88|4839.88|0
1607696220000|2020-12-11 14:17:00|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|4839.7|0
1607696230000|2020-12-11 14:17:10|4839.38|4839.38|4839.46|4839.46|4839.46|4839.46|4839.38|4839.38|0
1607696250000|2020-12-11 14:17:30|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|0
1607696270000|2020-12-11 14:17:50|4838.9|4838.9|4837.95|4837.95|4838.9|4838.9|4837.95|4837.95|0
1607696310000|2020-12-11 14:18:30|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|4837.72|0
1607696320000|2020-12-11 14:18:40|4837.58|4837.58|4837.58|4837.58|4837.58|4837.58|4837.58|4837.58|0
1607696360000|2020-12-11 14:19:20|4837.25|4837.25|4837.07|4837.07|4837.33|4837.33|4837.07|4837.07|0
1607696380000|2020-12-11 14:19:40|4836.99|4836.99|4836.99|4836.99|4836.99|4836.99|4836.99|4836.99|0
1607696390000|2020-12-11 14:19:50|4836.9|4836.9|4836.82|4836.82|4836.9|4836.9|4836.82|4836.82|0
1607696400000|2020-12-11 14:20:00|4836.99|4836.99|4836.3|4836.3|4836.99|4836.99|4836.3|4836.3|0
1607696410000|2020-12-11 14:20:10|4836.16|4836.16|4836.16|4836.16|4836.16|4836.16|4836.16|4836.16|0
1607696430000|2020-12-11 14:20:30|4836.22|4836.22|4836.16|4836.16|4836.22|4836.22|4836.16|4836.16|0
1607696440000|2020-12-11 14:20:40|4836.25|4836.25|4835.56|4835.56|4836.25|4836.25|4835.56|4835.56|0
1607696450000|2020-12-11 14:20:50|4835.48|4835.48|4834.79|4834.79|4835.48|4835.48|4834.79|4834.79|0
1607696470000|2020-12-11 14:21:10|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|4834.71|0
1607696490000|2020-12-11 14:21:30|4834.54|4834.54|4834.66|4834.66|4834.66|4834.66|4834.54|4834.54|0
1607696500000|2020-12-11 14:21:40|4834.71|4834.71|4834.83|4834.83|4834.83|4834.83|4834.71|4834.71|0
1607696530000|2020-12-11 14:22:10|4834.13|4834.13|4833.86|4833.86|4834.13|4834.13|4833.86|4833.86|0
1607696540000|2020-12-11 14:22:20|4833.17|4833.17|4833.86|4833.86|4833.86|4833.86|4833.17|4833.17|0
1607696560000|2020-12-11 14:22:40|4834.09|4834.09|4833.92|4833.92|4834.09|4834.09|4833.92|4833.92|0
1607696570000|2020-12-11 14:22:50|4833.79|4833.79|4833.39|4833.39|4833.79|4833.79|4833.39|4833.39|0
1607696590000|2020-12-11 14:23:10|4833.31|4833.31|4833.44|4833.44|4833.44|4833.44|4833.31|4833.31|0
1607696600000|2020-12-11 14:23:20|4833.38|4833.38|4833.27|4833.27|4833.38|4833.38|4833.27|4833.27|0
1607696630000|2020-12-11 14:23:50|4832.58|4832.58|4832.58|4832.58|4832.58|4832.58|4832.58|4832.58|0
1607696640000|2020-12-11 14:24:00|4832.52|4832.52|4832.52|4832.52|4832.52|4832.52|4832.52|4832.52|0
1607696650000|2020-12-11 14:24:10|4832.75|4832.75|4832|4832|4832.84|4832.84|4831.92|4831.92|0
1607696660000|2020-12-11 14:24:20|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|0
1607696670000|2020-12-11 14:24:30|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|0
1607696680000|2020-12-11 14:24:40|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|4832.78|0
1607696690000|2020-12-11 14:24:50|4833.47|4833.47|4832.78|4832.78|4833.47|4833.47|4832.78|4832.78|0
1607696700000|2020-12-11 14:25:00|4833.01|4833.01|4832.95|4832.95|4833.01|4833.01|4832.95|4832.95|0
1607696730000|2020-12-11 14:25:30|4833.09|4833.09|4833.77|4833.77|4833.77|4833.77|4832.95|4832.95|0
1607696740000|2020-12-11 14:25:40|4834.46|4834.46|4834.46|4834.46|4834.46|4834.46|4834.46|4834.46|0
1607696760000|2020-12-11 14:26:00|4833.77|4833.77|4832.89|4832.89|4833.77|4833.77|4832.09|4832.09|0
1607696790000|2020-12-11 14:26:30|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|4833.03|0
1607696800000|2020-12-11 14:26:40|4832.97|4832.97|4833.13|4833.13|4833.13|4833.13|4832.97|4832.97|0
1607696810000|2020-12-11 14:26:50|4833.82|4833.82|4833.82|4833.82|4833.82|4833.82|4833.82|4833.82|0
1607696820000|2020-12-11 14:27:00|4834.05|4834.05|4835.34|4835.34|4835.34|4835.34|4834.05|4834.05|0
1607696830000|2020-12-11 14:27:10|4835.48|4835.48|4836.45|4836.45|4836.45|4836.45|4835.48|4835.48|0
1607696840000|2020-12-11 14:27:20|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|4836.59|0
1607696860000|2020-12-11 14:27:40|4836.82|4836.82|4836.82|4836.82|4836.82|4836.82|4836.82|4836.82|0
1607696870000|2020-12-11 14:27:50|4837.1|4837.1|4837.05|4837.05|4837.1|4837.1|4837.05|4837.05|0
1607696880000|2020-12-11 14:28:00|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|4837.73|0
1607696890000|2020-12-11 14:28:10|4837.79|4837.79|4837.79|4837.79|4837.79|4837.79|4837.79|4837.79|0
1607696900000|2020-12-11 14:28:20|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|4838.48|0
1607696910000|2020-12-11 14:28:30|4837.79|4837.79|4838.12|4838.12|4838.12|4838.12|4837.79|4837.79|0
1607696930000|2020-12-11 14:28:50|4838.41|4838.41|4838.41|4838.41|4838.41|4838.41|4838.41|4838.41|0
1607696940000|2020-12-11 14:29:00|4839.09|4839.09|4839.66|4839.66|4839.66|4839.66|4839.09|4839.09|0
1607696970000|2020-12-11 14:29:30|4838.97|4838.97|4839.24|4839.24|4839.24|4839.24|4838.97|4838.97|0
1607696980000|2020-12-11 14:29:40|4839.64|4839.64|4839.64|4839.64|4839.64|4839.64|4839.64|4839.64|0
1607696990000|2020-12-11 14:29:50|4839.76|4839.76|4839.84|4839.84|4839.84|4839.84|4839.76|4839.76|0
1607697000000|2020-12-11 14:30:00|4840.53|4840.53|4839.67|4839.67|4840.53|4840.53|4839.67|4839.67|0
1607697010000|2020-12-11 14:30:10|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|0
1607697020000|2020-12-11 14:30:20|4839.38|4839.38|4839.32|4839.32|4839.38|4839.38|4839.32|4839.32|0
1607697060000|2020-12-11 14:31:00|4839.21|4839.21|4836.15|4836.15|4839.21|4839.21|4836.15|4836.15|0
1607697090000|2020-12-11 14:31:30|4834.77|4834.77|4835.46|4835.46|4835.46|4835.46|4834.77|4834.77|0
1607697100000|2020-12-11 14:31:40|4834.77|4834.77|4831.96|4831.96|4834.77|4834.77|4831.96|4831.96|0
1607697110000|2020-12-11 14:31:50|4832.65|4832.65|4832.48|4832.48|4832.65|4832.65|4832.48|4832.48|0
1607697120000|2020-12-11 14:32:00|4833.17|4833.17|4833.94|4833.94|4833.94|4833.94|4833.17|4833.17|0
1607697130000|2020-12-11 14:32:10|4834.63|4834.63|4835.14|4835.14|4835.14|4835.14|4834.45|4834.45|0
1607697140000|2020-12-11 14:32:20|4835.83|4835.83|4836.52|4836.52|4836.52|4836.52|4835.83|4835.83|0
1607697160000|2020-12-11 14:32:40|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|0
1607697170000|2020-12-11 14:32:50|4834.45|4834.45|4834.45|4834.45|4834.45|4834.45|4834.45|4834.45|0
1607697180000|2020-12-11 14:33:00|4835.14|4835.14|4836.52|4836.52|4836.52|4836.52|4835.14|4835.14|0
1607697190000|2020-12-11 14:33:10|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|0
1607697200000|2020-12-11 14:33:20|4837.2|4837.2|4837.47|4837.47|4837.47|4837.47|4837.2|4837.2|0
1607697210000|2020-12-11 14:33:30|4837.55|4837.55|4837.43|4837.43|4837.72|4837.72|4837.43|4837.43|0
1607697230000|2020-12-11 14:33:50|4837.51|4837.51|4837.74|4837.74|4837.74|4837.74|4837.51|4837.51|0
1607697260000|2020-12-11 14:34:20|4837.86|4837.86|4837.86|4837.86|4837.86|4837.86|4837.86|4837.86|0
1607697280000|2020-12-11 14:34:40|4837.97|4837.97|4838.24|4838.24|4838.37|4838.37|4837.97|4837.97|0
1607697290000|2020-12-11 14:34:50|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|4838.37|0
1607697300000|2020-12-11 14:35:00|4837.69|4837.69|4837.69|4837.69|4837.69|4837.69|4837.69|4837.69|0
1607697320000|2020-12-11 14:35:20|4837|4837|4837|4837|4837|4837|4837|4837|0
1607697330000|2020-12-11 14:35:30|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|4836.31|0
1607697350000|2020-12-11 14:35:50|4836.43|4836.43|4836.43|4836.43|4836.43|4836.43|4836.43|4836.43|0
1607697360000|2020-12-11 14:36:00|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|4837.11|0
1607697380000|2020-12-11 14:36:20|4837|4837|4834.94|4834.94|4837|4837|4834.94|4834.94|0
1607697390000|2020-12-11 14:36:30|4835.62|4835.62|4833.32|4833.32|4835.62|4835.62|4833.32|4833.32|0
1607697400000|2020-12-11 14:36:40|4833.08|4833.08|4830.52|4830.52|4833.08|4833.08|4830.52|4830.52|0
1607697410000|2020-12-11 14:36:50|4829.83|4829.83|4829.83|4829.83|4829.83|4829.83|4829.83|4829.83|0
1607697420000|2020-12-11 14:37:00|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|4829.67|0
1607697460000|2020-12-11 14:37:40|4830.35|4830.35|4829.67|4829.67|4830.35|4830.35|4829.67|4829.67|0
1607697470000|2020-12-11 14:37:50|4829.53|4829.53|4828.02|4828.02|4829.53|4829.53|4828.02|4828.02|0
1607697480000|2020-12-11 14:38:00|4827.94|4827.94|4827.86|4827.86|4827.94|4827.94|4827.86|4827.86|0
1607697500000|2020-12-11 14:38:20|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|0
1607697510000|2020-12-11 14:38:30|4827.19|4827.19|4827.19|4827.19|4827.88|4827.88|4827.19|4827.19|0
1607697540000|2020-12-11 14:39:00|4827.11|4827.11|4826.98|4826.98|4827.11|4827.11|4826.98|4826.98|0
1607697550000|2020-12-11 14:39:10|4826.74|4826.74|4827.3|4827.3|4827.3|4827.3|4826.61|4826.61|0
1607697590000|2020-12-11 14:39:50|4826.61|4826.61|4826.61|4826.61|4826.61|4826.61|4826.61|4826.61|0
1607697600000|2020-12-11 14:40:00|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|4826.88|0
1607697620000|2020-12-11 14:40:20|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|4827.15|0
1607697630000|2020-12-11 14:40:30|4827.06|4827.06|4826.9|4826.9|4827.06|4827.06|4826.9|4826.9|0
1607697660000|2020-12-11 14:41:00|4826.84|4826.84|4826.87|4826.87|4826.87|4826.87|4826.78|4826.78|0
1607697670000|2020-12-11 14:41:10|4826.64|4826.64|4828.13|4828.13|4828.13|4828.13|4826.64|4826.64|0
1607697680000|2020-12-11 14:41:20|4828.36|4828.36|4828.52|4828.52|4828.52|4828.52|4828.36|4828.36|0
1607697700000|2020-12-11 14:41:40|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|0
1607697720000|2020-12-11 14:42:00|4828.85|4828.85|4828.71|4828.71|4828.85|4828.85|4828.71|4828.71|0
1607697740000|2020-12-11 14:42:20|4829.4|4829.4|4829.53|4829.53|4829.53|4829.53|4829.4|4829.4|0
1607697760000|2020-12-11 14:42:40|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|0
1607697770000|2020-12-11 14:42:50|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|4829.78|0
1607697780000|2020-12-11 14:43:00|4829.86|4829.86|4829.84|4829.84|4830.53|4830.53|4829.84|4829.84|0
1607697790000|2020-12-11 14:43:10|4829.58|4829.58|4829.58|4829.58|4829.58|4829.58|4829.58|4829.58|0
1607697800000|2020-12-11 14:43:20|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|0
1607697820000|2020-12-11 14:43:40|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|0
1607697830000|2020-12-11 14:43:50|4828.91|4828.91|4828.79|4828.79|4828.91|4828.91|4828.79|4828.79|0
1607697840000|2020-12-11 14:44:00|4828.66|4828.66|4828.36|4828.36|4828.66|4828.66|4828.36|4828.36|0
1607697850000|2020-12-11 14:44:10|4828.28|4828.28|4828.28|4828.28|4828.28|4828.28|4828.28|4828.28|0
1607697860000|2020-12-11 14:44:20|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|0
1607697880000|2020-12-11 14:44:40|4829.65|4829.65|4829.65|4829.65|4829.65|4829.65|4829.65|4829.65|0
1607697910000|2020-12-11 14:45:10|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|4830.34|0
1607697920000|2020-12-11 14:45:20|4830.61|4830.61|4831.69|4831.69|4831.69|4831.69|4830.61|4830.61|0
1607697930000|2020-12-11 14:45:30|4832.38|4832.38|4831.87|4831.87|4832.38|4832.38|4831.69|4831.69|0
1607697950000|2020-12-11 14:45:50|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|4831.95|0
1607697970000|2020-12-11 14:46:10|4831.26|4831.26|4831.24|4831.24|4831.26|4831.26|4831.24|4831.24|0
1607697980000|2020-12-11 14:46:20|4831.64|4831.64|4831.85|4831.85|4831.85|4831.85|4831.64|4831.64|0
1607697990000|2020-12-11 14:46:30|4831.99|4831.99|4831.18|4831.18|4831.99|4831.99|4831.18|4831.18|0
1607698000000|2020-12-11 14:46:40|4830.94|4830.94|4831.54|4831.54|4831.54|4831.54|4830.86|4830.86|0
1607698020000|2020-12-11 14:47:00|4830.86|4830.86|4830.86|4830.86|4830.86|4830.86|4830.86|4830.86|0
1607698030000|2020-12-11 14:47:10|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|0
1607698040000|2020-12-11 14:47:20|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|0
1607698060000|2020-12-11 14:47:40|4830.94|4830.94|4830.94|4830.94|4830.94|4830.94|4830.94|4830.94|0
1607698070000|2020-12-11 14:47:50|4831.62|4831.62|4831.87|4831.87|4831.87|4831.87|4831.62|4831.62|0
1607698080000|2020-12-11 14:48:00|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|4832.11|0
1607698110000|2020-12-11 14:48:30|4831.42|4831.42|4831.34|4831.34|4831.42|4831.42|4831.34|4831.34|0
1607698120000|2020-12-11 14:48:40|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|0
1607698130000|2020-12-11 14:48:50|4831.34|4831.34|4830.93|4830.93|4831.34|4831.34|4830.93|4830.93|0
1607698140000|2020-12-11 14:49:00|4830.8|4830.8|4830.11|4830.11|4830.8|4830.8|4830.11|4830.11|0
1607698150000|2020-12-11 14:49:10|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|4829.8|0
1607698160000|2020-12-11 14:49:20|4829.57|4829.57|4829.28|4829.28|4829.57|4829.57|4829.28|4829.28|0
1607698170000|2020-12-11 14:49:30|4828.59|4828.59|4826.97|4826.97|4828.59|4828.59|4826.97|4826.97|0
1607698180000|2020-12-11 14:49:40|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|0
1607698200000|2020-12-11 14:50:00|4827.54|4827.54|4826.17|4826.17|4827.54|4827.54|4826.17|4826.17|0
1607698210000|2020-12-11 14:50:10|4826|4826|4825.32|4825.32|4826|4826|4825.32|4825.32|0
1607698220000|2020-12-11 14:50:20|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|4825.4|0
1607698230000|2020-12-11 14:50:30|4825.53|4825.53|4824.84|4824.84|4825.53|4825.53|4824.84|4824.84|0
1607698240000|2020-12-11 14:50:40|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|4824.16|0
1607698250000|2020-12-11 14:50:50|4823.99|4823.99|4824.79|4824.79|4824.79|4824.79|4823.99|4823.99|0
1607698260000|2020-12-11 14:51:00|4825.47|4825.47|4824.79|4824.79|4825.47|4825.47|4824.79|4824.79|0
1607698280000|2020-12-11 14:51:20|4824.92|4824.92|4824.65|4824.65|4824.92|4824.92|4824.65|4824.65|0
1607698290000|2020-12-11 14:51:30|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|4825.34|0
1607698300000|2020-12-11 14:51:40|4825.11|4825.11|4824.87|4824.87|4825.11|4825.11|4824.87|4824.87|0
1607698310000|2020-12-11 14:51:50|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|4824.71|0
1607698330000|2020-12-11 14:52:10|4824.02|4824.02|4822.48|4822.48|4824.02|4824.02|4822.48|4822.48|0
1607698360000|2020-12-11 14:52:40|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|0
1607698370000|2020-12-11 14:52:50|4820.66|4820.66|4819.28|4819.28|4820.66|4820.66|4819.28|4819.28|0
1607698380000|2020-12-11 14:53:00|4819.11|4819.11|4819.8|4819.8|4819.8|4819.8|4819.11|4819.11|0
1607698390000|2020-12-11 14:53:10|4819.72|4819.72|4821.17|4821.17|4821.17|4821.17|4819.72|4819.72|0
1607698400000|2020-12-11 14:53:20|4821.26|4821.26|4821.94|4821.94|4821.94|4821.94|4821.26|4821.26|0
1607698430000|2020-12-11 14:53:50|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|4821.26|0
1607698440000|2020-12-11 14:54:00|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|0
1607698450000|2020-12-11 14:54:10|4821.61|4821.61|4821.61|4821.61|4821.61|4821.61|4821.61|4821.61|0
1607698460000|2020-12-11 14:54:20|4822.29|4822.29|4822.38|4822.38|4822.38|4822.38|4822.29|4822.29|0
1607698480000|2020-12-11 14:54:40|4822.61|4822.61|4823.3|4823.3|4823.3|4823.3|4822.61|4822.61|0
1607698490000|2020-12-11 14:54:50|4823.56|4823.56|4823.8|4823.8|4823.8|4823.8|4823.56|4823.56|0
1607698500000|2020-12-11 14:55:00|4823.88|4823.88|4823.88|4823.88|4823.88|4823.88|4823.88|4823.88|0
1607698530000|2020-12-11 14:55:30|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|4823.71|0
1607698540000|2020-12-11 14:55:40|4823.47|4823.47|4823.47|4823.47|4823.47|4823.47|4823.47|4823.47|0
1607698550000|2020-12-11 14:55:50|4822.79|4822.79|4822.79|4822.79|4822.79|4822.79|4822.79|4822.79|0
1607698570000|2020-12-11 14:56:10|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|0
1607698590000|2020-12-11 14:56:30|4823.65|4823.65|4823.78|4823.78|4823.78|4823.78|4823.65|4823.65|0
1607698620000|2020-12-11 14:57:00|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|0
1607698640000|2020-12-11 14:57:20|4823.86|4823.86|4822.09|4822.09|4823.86|4823.86|4822.09|4822.09|0
1607698650000|2020-12-11 14:57:30|4822.77|4822.77|4822.69|4822.69|4822.77|4822.77|4822.69|4822.69|0
1607698690000|2020-12-11 14:58:10|4822.44|4822.44|4821.76|4821.76|4822.44|4822.44|4821.76|4821.76|0
1607698720000|2020-12-11 14:58:40|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|0
1607698730000|2020-12-11 14:58:50|4822.53|4822.53|4822.11|4822.11|4822.85|4822.85|4822.11|4822.11|0
1607698740000|2020-12-11 14:59:00|4821.42|4821.42|4821.34|4821.34|4821.42|4821.42|4821.34|4821.34|0
1607698750000|2020-12-11 14:59:10|4820.65|4820.65|4820.39|4820.39|4820.65|4820.65|4820.39|4820.39|0
1607698760000|2020-12-11 14:59:20|4820.25|4820.25|4820.25|4820.25|4820.25|4820.25|4820.25|4820.25|0
1607698790000|2020-12-11 14:59:50|4820.42|4820.42|4821.46|4821.46|4821.46|4821.46|4820.42|4820.42|0
1607698810000|2020-12-11 15:00:10|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|0
1607698830000|2020-12-11 15:00:30|4820.91|4820.91|4819.53|4819.53|4820.91|4820.91|4819.53|4819.53|0
1607698840000|2020-12-11 15:00:40|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|0
1607698860000|2020-12-11 15:01:00|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|0
1607698900000|2020-12-11 15:01:40|4821.6|4821.6|4822.28|4822.28|4822.28|4822.28|4821.6|4821.6|0
1607698920000|2020-12-11 15:02:00|4821.6|4821.6|4820.74|4820.74|4821.6|4821.6|4820.74|4820.74|0
1607698930000|2020-12-11 15:02:10|4820.61|4820.61|4820.61|4820.61|4820.61|4820.61|4820.61|4820.61|0
1607698940000|2020-12-11 15:02:20|4820.44|4820.44|4817.4|4817.4|4820.44|4820.44|4817.4|4817.4|0
1607698950000|2020-12-11 15:02:30|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|0
1607698970000|2020-12-11 15:02:50|4816.54|4816.54|4816.43|4816.43|4816.54|4816.54|4816.43|4816.43|0
1607698980000|2020-12-11 15:03:00|4817.11|4817.11|4817.14|4817.14|4817.2|4817.2|4817.11|4817.11|0
1607698990000|2020-12-11 15:03:10|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|4817.83|0
1607699030000|2020-12-11 15:03:50|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|0
1607699070000|2020-12-11 15:04:30|4815.76|4815.76|4815.76|4815.76|4816.45|4816.45|4815.76|4815.76|0
1607699080000|2020-12-11 15:04:40|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|4816.45|0
1607699090000|2020-12-11 15:04:50|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|0
1607699100000|2020-12-11 15:05:00|4815.42|4815.42|4815.42|4815.42|4815.42|4815.42|4815.42|4815.42|0
1607699120000|2020-12-11 15:05:20|4814.73|4814.73|4816.38|4816.38|4816.38|4816.38|4814.73|4814.73|0
1607699140000|2020-12-11 15:05:40|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|0
1607699150000|2020-12-11 15:05:50|4815.46|4815.46|4815.02|4815.02|4815.46|4815.46|4814.62|4814.62|0
1607699160000|2020-12-11 15:06:00|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|0
1607699170000|2020-12-11 15:06:10|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|0
1607699200000|2020-12-11 15:06:40|4816.01|4816.01|4816.24|4816.24|4816.24|4816.24|4816.01|4816.01|0
1607699220000|2020-12-11 15:07:00|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|0
1607699230000|2020-12-11 15:07:10|4816.66|4816.66|4817.35|4817.35|4818.03|4818.03|4816.66|4816.66|0
1607699240000|2020-12-11 15:07:20|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|0
1607699260000|2020-12-11 15:07:40|4817.79|4817.79|4818|4818|4818|4818|4817.79|4817.79|0
1607699290000|2020-12-11 15:08:10|4816.63|4816.63|4817.32|4817.32|4817.32|4817.32|4816.63|4816.63|0
1607699300000|2020-12-11 15:08:20|4817.23|4817.23|4817.75|4817.75|4817.75|4817.75|4817.23|4817.23|0
1607699310000|2020-12-11 15:08:30|4817.67|4817.67|4817.03|4817.03|4817.67|4817.67|4817.03|4817.03|0
1607699330000|2020-12-11 15:08:50|4816.34|4816.34|4816.34|4816.34|4816.34|4816.34|4816.34|4816.34|0
1607699360000|2020-12-11 15:09:20|4817.03|4817.03|4816.95|4816.95|4817.03|4817.03|4816.95|4816.95|0
1607699400000|2020-12-11 15:10:00|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|0
1607699410000|2020-12-11 15:10:10|4816.6|4816.6|4816.33|4816.33|4816.6|4816.6|4816.33|4816.33|0
1607699420000|2020-12-11 15:10:20|4815.65|4815.65|4815.18|4815.18|4816.33|4816.33|4815.18|4815.18|0
1607699430000|2020-12-11 15:10:30|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|0
1607699510000|2020-12-11 15:11:50|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|0
1607699560000|2020-12-11 15:12:40|4814.52|4814.52|4813.83|4813.83|4814.52|4814.52|4813.83|4813.83|0
1607699570000|2020-12-11 15:12:50|4813.7|4813.7|4813.43|4813.43|4813.7|4813.7|4813.43|4813.43|0
1607699600000|2020-12-11 15:13:20|4813.2|4813.2|4812.93|4812.93|4813.2|4813.2|4812.93|4812.93|0
1607699630000|2020-12-11 15:13:50|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|0
1607699640000|2020-12-11 15:14:00|4813.44|4813.44|4813.5|4813.5|4813.5|4813.5|4813.44|4813.44|0
1607699700000|2020-12-11 15:15:00|4813.9|4813.9|4814.67|4814.67|4814.8|4814.8|4813.9|4813.9|0
1607699710000|2020-12-11 15:15:10|4814.54|4814.54|4814.65|4814.65|4814.65|4814.65|4814.54|4814.54|0
1607699720000|2020-12-11 15:15:20|4816.03|4816.03|4816.62|4816.62|4816.62|4816.62|4815.89|4815.89|0
1607699740000|2020-12-11 15:15:40|4815.93|4815.93|4815.8|4815.8|4815.93|4815.93|4815.8|4815.8|0
1607699750000|2020-12-11 15:15:50|4815.58|4815.58|4813.52|4813.52|4815.58|4815.58|4813.52|4813.52|0
1607699760000|2020-12-11 15:16:00|4813.41|4813.41|4812.83|4812.83|4813.52|4813.52|4812.83|4812.83|0
1607699770000|2020-12-11 15:16:10|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|4813.52|0
1607699780000|2020-12-11 15:16:20|4813.44|4813.44|4812.97|4812.97|4813.44|4813.44|4812.97|4812.97|0
1607699790000|2020-12-11 15:16:30|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|4812.74|0
1607699810000|2020-12-11 15:16:50|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|4813.43|0
1607699820000|2020-12-11 15:17:00|4812.74|4812.74|4812.55|4812.55|4812.82|4812.82|4812.55|4812.55|0
1607699830000|2020-12-11 15:17:10|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|0
1607699850000|2020-12-11 15:17:30|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|4812.53|0
1607699870000|2020-12-11 15:17:50|4813.22|4813.22|4813.57|4813.57|4813.57|4813.57|4813.22|4813.22|0
1607699880000|2020-12-11 15:18:00|4814.26|4814.26|4814.49|4814.49|4814.73|4814.73|4814.26|4814.26|0
1607699900000|2020-12-11 15:18:20|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|0
1607699910000|2020-12-11 15:18:30|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|0
1607699920000|2020-12-11 15:18:40|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|0
1607699930000|2020-12-11 15:18:50|4816.27|4816.27|4817.44|4817.44|4817.44|4817.44|4816.27|4816.27|0
1607699940000|2020-12-11 15:19:00|4817.53|4817.53|4817.67|4817.67|4817.67|4817.67|4817.53|4817.53|0
1607699950000|2020-12-11 15:19:10|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|0
1607699970000|2020-12-11 15:19:30|4818.59|4818.59|4820.19|4820.19|4820.19|4820.19|4818.59|4818.59|0
1607699980000|2020-12-11 15:19:40|4819.77|4819.77|4818.1|4818.1|4819.77|4819.77|4818.1|4818.1|0
1607699990000|2020-12-11 15:19:50|4817.41|4817.41|4816.89|4816.89|4817.41|4817.41|4816.89|4816.89|0
1607700000000|2020-12-11 15:20:00|4816.76|4816.76|4816.3|4816.3|4816.84|4816.84|4816.3|4816.3|0
1607700010000|2020-12-11 15:20:10|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|0
1607700020000|2020-12-11 15:20:20|4816.27|4816.27|4816.27|4816.27|4816.27|4816.27|4816.27|4816.27|0
1607700030000|2020-12-11 15:20:30|4816.35|4816.35|4816.35|4816.35|4816.35|4816.35|4816.35|4816.35|0
1607700040000|2020-12-11 15:20:40|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|0
1607700050000|2020-12-11 15:20:50|4817.12|4817.12|4816.51|4816.51|4817.2|4817.2|4816.51|4816.51|0
1607700070000|2020-12-11 15:21:10|4815.83|4815.83|4814.45|4814.45|4815.83|4815.83|4814.45|4814.45|0
1607700090000|2020-12-11 15:21:30|4814.58|4814.58|4814.58|4814.58|4814.58|4814.58|4814.58|4814.58|0
1607700100000|2020-12-11 15:21:40|4814.67|4814.67|4814.75|4814.75|4814.75|4814.75|4814.67|4814.67|0
1607700120000|2020-12-11 15:22:00|4814.52|4814.52|4814.74|4814.74|4814.74|4814.74|4814.52|4814.52|0
1607700150000|2020-12-11 15:22:30|4814.3|4814.3|4813.87|4813.87|4814.3|4814.3|4813.87|4813.87|0
1607700160000|2020-12-11 15:22:40|4814.01|4814.01|4814.01|4814.01|4814.01|4814.01|4814.01|4814.01|0
1607700170000|2020-12-11 15:22:50|4814.69|4814.69|4815.38|4815.38|4815.38|4815.38|4814.69|4814.69|0
1607700180000|2020-12-11 15:23:00|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|0
1607700190000|2020-12-11 15:23:10|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|0
1607700200000|2020-12-11 15:23:20|4816.82|4816.82|4817.05|4817.05|4817.05|4817.05|4816.82|4816.82|0
1607700220000|2020-12-11 15:23:40|4817.11|4817.11|4817.11|4817.11|4817.11|4817.11|4817.11|4817.11|0
1607700240000|2020-12-11 15:24:00|4818.2|4818.2|4818.61|4818.61|4818.61|4818.61|4818.2|4818.2|0
1607700250000|2020-12-11 15:24:10|4818.74|4818.74|4818.61|4818.61|4818.74|4818.74|4818.61|4818.61|0
1607700260000|2020-12-11 15:24:20|4819.3|4819.3|4818.61|4818.61|4819.3|4819.3|4818.61|4818.61|0
1607700270000|2020-12-11 15:24:30|4818.69|4818.69|4819.38|4819.38|4819.38|4819.38|4818.69|4818.69|0
1607700290000|2020-12-11 15:24:50|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|0
1607700300000|2020-12-11 15:25:00|4819.49|4819.49|4819.59|4819.59|4819.59|4819.59|4819.36|4819.36|0
1607700310000|2020-12-11 15:25:10|4819.46|4819.46|4819.69|4819.69|4819.69|4819.69|4819.46|4819.46|0
1607700320000|2020-12-11 15:25:20|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|0
1607700350000|2020-12-11 15:25:50|4819.71|4819.71|4819.68|4819.68|4819.71|4819.71|4819.68|4819.68|0
1607700360000|2020-12-11 15:26:00|4818.99|4818.99|4817.99|4817.99|4818.99|4818.99|4817.99|4817.99|0
1607700370000|2020-12-11 15:26:10|4817.85|4817.85|4817.03|4817.03|4817.85|4817.85|4817.03|4817.03|0
1607700380000|2020-12-11 15:26:20|4816.57|4816.57|4816.15|4816.15|4816.57|4816.57|4816.02|4816.02|0
1607700390000|2020-12-11 15:26:30|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1607700400000|2020-12-11 15:26:40|4817.19|4817.19|4817.19|4817.19|4817.88|4817.88|4817.19|4817.19|0
1607700410000|2020-12-11 15:26:50|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|4817.13|0
1607700420000|2020-12-11 15:27:00|4816.45|4816.45|4815.07|4815.07|4816.45|4816.45|4815.07|4815.07|0
1607700430000|2020-12-11 15:27:10|4814.84|4814.84|4813.3|4813.3|4814.84|4814.84|4813.3|4813.3|0
1607700440000|2020-12-11 15:27:20|4812.95|4812.95|4812.27|4812.27|4812.95|4812.95|4812.27|4812.27|0
1607700450000|2020-12-11 15:27:30|4812.13|4812.13|4812|4812|4812.13|4812.13|4812|4812|0
1607700460000|2020-12-11 15:27:40|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|0
1607700470000|2020-12-11 15:27:50|4811.57|4811.57|4811.62|4811.62|4811.62|4811.62|4811.57|4811.57|0
1607700480000|2020-12-11 15:28:00|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|4811.54|0
1607700490000|2020-12-11 15:28:10|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|4812.23|0
1607700500000|2020-12-11 15:28:20|4812.06|4812.06|4811.92|4811.92|4812.06|4812.06|4811.92|4811.92|0
1607700510000|2020-12-11 15:28:30|4811.84|4811.84|4811.71|4811.71|4811.84|4811.84|4811.71|4811.71|0
1607700520000|2020-12-11 15:28:40|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|0
1607700540000|2020-12-11 15:29:00|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|4812.26|0
1607700550000|2020-12-11 15:29:10|4812.13|4812.13|4811.44|4811.44|4812.82|4812.82|4811.44|4811.44|0
1607700560000|2020-12-11 15:29:20|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|0
1607700590000|2020-12-11 15:29:50|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|0
1607700600000|2020-12-11 15:30:00|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|4812.63|0
1607700620000|2020-12-11 15:30:20|4812.9|4812.9|4812.76|4812.76|4812.9|4812.9|4812.76|4812.76|0
1607700630000|2020-12-11 15:30:30|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|0
1607700640000|2020-12-11 15:30:40|4814.14|4814.14|4814.25|4814.25|4814.25|4814.25|4814.14|4814.14|0
1607700660000|2020-12-11 15:31:00|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|0
1607700700000|2020-12-11 15:31:40|4814.25|4814.25|4813.57|4813.57|4814.25|4814.25|4813.57|4813.57|0
1607700720000|2020-12-11 15:32:00|4812.88|4812.88|4813.97|4813.97|4813.97|4813.97|4812.88|4812.88|0
1607700760000|2020-12-11 15:32:40|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|4814.05|0
1607700770000|2020-12-11 15:32:50|4814.74|4814.74|4814.87|4814.87|4814.87|4814.87|4814.74|4814.74|0
1607700780000|2020-12-11 15:33:00|4815|4815|4815|4815|4815|4815|4815|4815|0
1607700790000|2020-12-11 15:33:10|4815.46|4815.46|4815.7|4815.7|4815.93|4815.93|4815.46|4815.46|0
1607700800000|2020-12-11 15:33:20|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|0
1607700810000|2020-12-11 15:33:30|4816.62|4816.62|4817.02|4817.02|4817.02|4817.02|4816.62|4816.62|0
1607700820000|2020-12-11 15:33:40|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|4817.71|0
1607700830000|2020-12-11 15:33:50|4817.44|4817.44|4817.3|4817.3|4817.44|4817.44|4817.3|4817.3|0
1607700840000|2020-12-11 15:34:00|4816.62|4816.62|4816.62|4816.62|4816.62|4816.62|4816.62|4816.62|0
1607700850000|2020-12-11 15:34:10|4816.14|4816.14|4815.9|4815.9|4816.14|4816.14|4815.9|4815.9|0
1607700860000|2020-12-11 15:34:20|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|0
1607700870000|2020-12-11 15:34:30|4815.1|4815.1|4815.04|4815.04|4815.1|4815.1|4815.04|4815.04|0
1607700890000|2020-12-11 15:34:50|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|0
1607700900000|2020-12-11 15:35:00|4815.6|4815.6|4815.68|4815.68|4815.68|4815.68|4815.6|4815.6|0
1607700910000|2020-12-11 15:35:10|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|4814.99|0
1607700930000|2020-12-11 15:35:30|4814.91|4814.91|4815.28|4815.28|4815.28|4815.28|4814.91|4814.91|0
1607700940000|2020-12-11 15:35:40|4815.96|4815.96|4814.59|4814.59|4815.96|4815.96|4814.59|4814.59|0
1607700950000|2020-12-11 15:35:50|4813.9|4813.9|4814.32|4814.32|4814.32|4814.32|4813.63|4813.63|0
1607700960000|2020-12-11 15:36:00|4814.56|4814.56|4814.56|4814.56|4814.56|4814.56|4814.56|4814.56|0
1607700970000|2020-12-11 15:36:10|4814.64|4814.64|4815.59|4815.59|4815.59|4815.59|4814.64|4814.64|0
1607700980000|2020-12-11 15:36:20|4815.46|4815.46|4814.77|4814.77|4815.46|4815.46|4814.77|4814.77|0
1607700990000|2020-12-11 15:36:30|4814.66|4814.66|4814.66|4814.66|4814.66|4814.66|4814.66|4814.66|0
1607701000000|2020-12-11 15:36:40|4814.77|4814.77|4814.89|4814.89|4814.89|4814.89|4814.77|4814.77|0
1607701010000|2020-12-11 15:36:50|4815.57|4815.57|4815.57|4815.57|4815.57|4815.57|4815.57|4815.57|0
1607701020000|2020-12-11 15:37:00|4815.44|4815.44|4814.75|4814.75|4815.44|4815.44|4814.75|4814.75|0
1607701050000|2020-12-11 15:37:30|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|0
1607701060000|2020-12-11 15:37:40|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|0
1607701070000|2020-12-11 15:37:50|4813.91|4813.91|4812.96|4812.96|4813.91|4813.91|4812.96|4812.96|0
1607701080000|2020-12-11 15:38:00|4813.51|4813.51|4813.59|4813.59|4813.59|4813.59|4813.51|4813.51|0
1607701090000|2020-12-11 15:38:10|4813.31|4813.31|4813.17|4813.17|4813.31|4813.31|4813.17|4813.17|0
1607701100000|2020-12-11 15:38:20|4813.86|4813.86|4813.17|4813.17|4813.86|4813.86|4813.17|4813.17|0
1607701130000|2020-12-11 15:38:50|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|4813.31|0
1607701140000|2020-12-11 15:39:00|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|4813.44|0
1607701170000|2020-12-11 15:39:30|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|0
1607701200000|2020-12-11 15:40:00|4812.93|4812.93|4812.24|4812.24|4813.61|4813.61|4812.24|4812.24|0
1607701210000|2020-12-11 15:40:10|4811.55|4811.55|4811.55|4811.55|4811.55|4811.55|4811.55|4811.55|0
1607701220000|2020-12-11 15:40:20|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|0
1607701230000|2020-12-11 15:40:30|4811.55|4811.55|4811.55|4811.55|4811.55|4811.55|4811.55|4811.55|0
1607701240000|2020-12-11 15:40:40|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|0
1607701250000|2020-12-11 15:40:50|4811.55|4811.55|4812.42|4812.42|4812.42|4812.42|4811.55|4811.55|0
1607701260000|2020-12-11 15:41:00|4812.15|4812.15|4811.72|4811.72|4812.62|4812.62|4811.72|4811.72|0
1607701270000|2020-12-11 15:41:10|4813.09|4813.09|4812.54|4812.54|4813.09|4813.09|4812.4|4812.4|0
1607701280000|2020-12-11 15:41:20|4812.48|4812.48|4813.17|4813.17|4813.86|4813.86|4812.48|4812.48|0
1607701290000|2020-12-11 15:41:30|4812.94|4812.94|4812.8|4812.8|4812.94|4812.94|4812.8|4812.8|0
1607701300000|2020-12-11 15:41:40|4812.11|4812.11|4811.43|4811.43|4812.11|4812.11|4811.43|4811.43|0
1607701320000|2020-12-11 15:42:00|4812.11|4812.11|4811.43|4811.43|4812.11|4812.11|4811.43|4811.43|0
1607701330000|2020-12-11 15:42:10|4810.74|4810.74|4810.74|4810.74|4810.74|4810.74|4810.74|4810.74|0
1607701340000|2020-12-11 15:42:20|4810.82|4810.82|4810.82|4810.82|4810.82|4810.82|4810.82|4810.82|0
1607701360000|2020-12-11 15:42:40|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|0
1607701400000|2020-12-11 15:43:20|4809.45|4809.45|4809.15|4809.15|4810.13|4810.13|4809.15|4809.15|0
1607701410000|2020-12-11 15:43:30|4810.52|4810.52|4810.61|4810.61|4810.61|4810.61|4810.52|4810.52|0
1607701420000|2020-12-11 15:43:40|4809.92|4809.92|4809.67|4809.67|4809.92|4809.92|4808.98|4808.98|0
1607701430000|2020-12-11 15:43:50|4809.9|4809.9|4810.02|4810.02|4810.02|4810.02|4809.9|4809.9|0
1607701440000|2020-12-11 15:44:00|4810.71|4810.71|4809.73|4809.73|4811.11|4811.11|4809.73|4809.73|0
1607701450000|2020-12-11 15:44:10|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|0
1607701470000|2020-12-11 15:44:30|4809.92|4809.92|4809.79|4809.79|4809.92|4809.92|4809.79|4809.79|0
1607701500000|2020-12-11 15:45:00|4809.65|4809.65|4807.77|4807.77|4809.65|4809.65|4807.77|4807.77|0
1607701520000|2020-12-11 15:45:20|4807.08|4807.08|4805.7|4805.7|4807.08|4807.08|4805.62|4805.62|0
1607701530000|2020-12-11 15:45:30|4804.33|4804.33|4805.02|4805.02|4805.7|4805.7|4804.33|4804.33|0
1607701540000|2020-12-11 15:45:40|4806.39|4806.39|4804.65|4804.65|4807.77|4807.77|4804.65|4804.65|0
1607701550000|2020-12-11 15:45:50|4804.52|4804.52|4805.9|4805.9|4805.9|4805.9|4804.52|4804.52|0
1607701570000|2020-12-11 15:46:10|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1607701580000|2020-12-11 15:46:20|4804.44|4804.44|4805.13|4805.13|4805.13|4805.13|4804.44|4804.44|0
1607701610000|2020-12-11 15:46:50|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1607701630000|2020-12-11 15:47:10|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|4806.33|4806.33|0
1607701660000|2020-12-11 15:47:40|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1607701700000|2020-12-11 15:48:20|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|4806.5|0
1607701710000|2020-12-11 15:48:30|4807.19|4807.19|4806.15|4806.15|4807.19|4807.19|4806.15|4806.15|0
1607701720000|2020-12-11 15:48:40|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|0
1607701730000|2020-12-11 15:48:50|4805.2|4805.2|4803.82|4803.82|4805.2|4805.2|4803.82|4803.82|0
1607701740000|2020-12-11 15:49:00|4803.13|4803.13|4803|4803|4803.13|4803.13|4802.31|4802.31|0
1607701750000|2020-12-11 15:49:10|4802.31|4802.31|4802.31|4802.31|4802.31|4802.31|4802.31|4802.31|0
1607701760000|2020-12-11 15:49:20|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|0
1607701770000|2020-12-11 15:49:30|4802.51|4802.51|4802.32|4802.32|4803.01|4803.01|4802.32|4802.32|0
1607701780000|2020-12-11 15:49:40|4803.01|4803.01|4803.69|4803.69|4804.38|4804.38|4803.01|4803.01|0
1607701790000|2020-12-11 15:49:50|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|0
1607701800000|2020-12-11 15:50:00|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|0
1607701810000|2020-12-11 15:50:10|4804.48|4804.48|4804.07|4804.07|4804.48|4804.48|4804.07|4804.07|0
1607701820000|2020-12-11 15:50:20|4803.38|4803.38|4802.71|4802.71|4803.38|4803.38|4802.71|4802.71|0
1607701830000|2020-12-11 15:50:30|4802.6|4802.6|4803.2|4803.2|4803.2|4803.2|4802.52|4802.52|0
1607701850000|2020-12-11 15:50:50|4803.47|4803.47|4803.6|4803.6|4803.6|4803.6|4803.47|4803.47|0
1607701860000|2020-12-11 15:51:00|4803.84|4803.84|4803.67|4803.67|4803.84|4803.84|4803.67|4803.67|0
1607701870000|2020-12-11 15:51:10|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|0
1607701890000|2020-12-11 15:51:30|4802.92|4802.92|4803.61|4803.61|4803.61|4803.61|4802.92|4802.92|0
1607701910000|2020-12-11 15:51:50|4804.23|4804.23|4804.58|4804.58|4804.58|4804.58|4804.23|4804.23|0
1607701920000|2020-12-11 15:52:00|4804.81|4804.81|4804.58|4804.58|4804.81|4804.81|4804.58|4804.58|0
1607701930000|2020-12-11 15:52:10|4804.44|4804.44|4804.12|4804.12|4804.44|4804.44|4804.12|4804.12|0
1607701940000|2020-12-11 15:52:20|4803.98|4803.98|4804.67|4804.67|4805.36|4805.36|4803.98|4803.98|0
1607701950000|2020-12-11 15:52:30|4803.98|4803.98|4803.3|4803.3|4803.98|4803.98|4803.3|4803.3|0
1607701960000|2020-12-11 15:52:40|4802.61|4802.61|4801.65|4801.65|4802.61|4802.61|4801.65|4801.65|0
1607701970000|2020-12-11 15:52:50|4801.57|4801.57|4800.2|4800.2|4801.57|4801.57|4800.2|4800.2|0
1607702000000|2020-12-11 15:53:20|4800.88|4800.88|4800.88|4800.88|4800.88|4800.88|4800.88|4800.88|0
1607702050000|2020-12-11 15:54:10|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|0
1607702060000|2020-12-11 15:54:20|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|0
1607702080000|2020-12-11 15:54:40|4801.86|4801.86|4802.31|4802.31|4802.31|4802.31|4801.86|4801.86|0
1607702100000|2020-12-11 15:55:00|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|0
1607702110000|2020-12-11 15:55:10|4802.81|4802.81|4802.69|4802.69|4802.81|4802.81|4802.69|4802.69|0
1607702130000|2020-12-11 15:55:30|4802.94|4802.94|4803.63|4803.63|4803.63|4803.63|4802.94|4802.94|0
1607702140000|2020-12-11 15:55:40|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|0
1607702160000|2020-12-11 15:56:00|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|0
1607702170000|2020-12-11 15:56:10|4803.33|4803.33|4803.2|4803.2|4803.33|4803.33|4803.2|4803.2|0
1607702180000|2020-12-11 15:56:20|4802.51|4802.51|4802.51|4802.51|4802.51|4802.51|4802.51|4802.51|0
1607702190000|2020-12-11 15:56:30|4801.82|4801.82|4801.19|4801.19|4801.88|4801.88|4801.19|4801.19|0
1607702220000|2020-12-11 15:57:00|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|0
1607702230000|2020-12-11 15:57:10|4800.98|4800.98|4801.66|4801.66|4802.35|4802.35|4800.98|4800.98|0
1607702240000|2020-12-11 15:57:20|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|0
1607702250000|2020-12-11 15:57:30|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|4799.6|0
1607702260000|2020-12-11 15:57:40|4800.98|4800.98|4802.15|4802.15|4802.15|4802.15|4800.98|4800.98|0
1607702270000|2020-12-11 15:57:50|4802.01|4802.01|4802.01|4802.01|4802.01|4802.01|4802.01|4802.01|0
1607702280000|2020-12-11 15:58:00|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.75|4801.75|0
1607702290000|2020-12-11 15:58:10|4802.05|4802.05|4801.36|4801.36|4802.05|4802.05|4801.36|4801.36|0
1607702300000|2020-12-11 15:58:20|4800.68|4800.68|4799.99|4799.99|4800.68|4800.68|4799.99|4799.99|0
1607702310000|2020-12-11 15:58:30|4801.36|4801.36|4801.06|4801.06|4801.36|4801.36|4800.68|4800.68|0
1607702320000|2020-12-11 15:58:40|4802.44|4802.44|4801.75|4801.75|4802.44|4802.44|4801.75|4801.75|0
1607702330000|2020-12-11 15:58:50|4801.06|4801.06|4801.06|4801.06|4801.06|4801.06|4800.24|4800.24|0
1607702350000|2020-12-11 15:59:10|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|0
1607702370000|2020-12-11 15:59:30|4801.89|4801.89|4802.57|4802.57|4802.57|4802.57|4801.89|4801.89|0
1607702390000|2020-12-11 15:59:50|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|0
1607702400000|2020-12-11 16:00:00|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|0
1607702450000|2020-12-11 16:00:50|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|4802.74|0
1607702470000|2020-12-11 16:01:10|4802.05|4802.05|4802.18|4802.18|4802.18|4802.18|4801.5|4801.5|0
1607702500000|2020-12-11 16:01:40|4802.87|4802.87|4804.25|4804.25|4804.25|4804.25|4802.87|4802.87|0
1607702510000|2020-12-11 16:01:50|4802.87|4802.87|4804.93|4804.93|4804.93|4804.93|4802.87|4802.87|0
1607702520000|2020-12-11 16:02:00|4805.2|4805.2|4805.12|4805.12|4805.2|4805.2|4805.12|4805.12|0
1607702530000|2020-12-11 16:02:10|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1607702540000|2020-12-11 16:02:20|4805.86|4805.86|4804.49|4804.49|4805.86|4805.86|4804.49|4804.49|0
1607702550000|2020-12-11 16:02:30|4804.41|4804.41|4805.15|4805.15|4805.15|4805.15|4804.32|4804.32|0
1607702560000|2020-12-11 16:02:40|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|4804.91|0
1607702570000|2020-12-11 16:02:50|4804.83|4804.83|4804.75|4804.75|4804.83|4804.83|4804.75|4804.75|0
1607702580000|2020-12-11 16:03:00|4804.06|4804.06|4804.75|4804.75|4804.75|4804.75|4804.06|4804.06|0
1607702590000|2020-12-11 16:03:10|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|4805.44|0
1607702600000|2020-12-11 16:03:20|4805.49|4805.49|4805.47|4805.47|4805.61|4805.61|4805.38|4805.38|0
1607702610000|2020-12-11 16:03:30|4805.71|4805.71|4805.71|4805.71|4806.39|4806.39|4805.02|4805.02|0
1607702620000|2020-12-11 16:03:40|4806.39|4806.39|4805.71|4805.71|4806.39|4806.39|4805.71|4805.71|0
1607702630000|2020-12-11 16:03:50|4805.57|4805.57|4804.67|4804.67|4805.57|4805.57|4804.67|4804.67|0
1607702640000|2020-12-11 16:04:00|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|4804.54|0
1607702660000|2020-12-11 16:04:20|4804.31|4804.31|4803.58|4803.58|4804.36|4804.36|4802.89|4802.89|0
1607702670000|2020-12-11 16:04:30|4803.31|4803.31|4803.09|4803.09|4803.31|4803.31|4803.09|4803.09|0
1607702720000|2020-12-11 16:05:20|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|4802.4|0
1607702730000|2020-12-11 16:05:30|4803.09|4803.09|4803.62|4803.62|4803.62|4803.62|4803.09|4803.09|0
1607702740000|2020-12-11 16:05:40|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|4804.3|0
1607702750000|2020-12-11 16:05:50|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|4804.36|0
1607702760000|2020-12-11 16:06:00|4804.3|4804.3|4804.17|4804.17|4804.3|4804.3|4804.17|4804.17|0
1607702780000|2020-12-11 16:06:20|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1607702790000|2020-12-11 16:06:30|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|0
1607702810000|2020-12-11 16:06:50|4803.64|4803.64|4803.64|4803.64|4803.64|4803.64|4803.64|4803.64|0
1607702820000|2020-12-11 16:07:00|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|0
1607702850000|2020-12-11 16:07:30|4803.64|4803.64|4800.62|4800.62|4803.64|4803.64|4800.62|4800.62|0
1607702870000|2020-12-11 16:07:50|4800.49|4800.49|4799.03|4799.03|4800.49|4800.49|4799.03|4799.03|0
1607702880000|2020-12-11 16:08:00|4798.8|4798.8|4797.4|4797.4|4799.03|4799.03|4797.4|4797.4|0
1607702890000|2020-12-11 16:08:10|4798.09|4798.09|4798.78|4798.78|4798.78|4798.78|4797.4|4797.4|0
1607702900000|2020-12-11 16:08:20|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|0
1607702910000|2020-12-11 16:08:30|4798.63|4798.63|4798.46|4798.46|4798.63|4798.63|4798.46|4798.46|0
1607702920000|2020-12-11 16:08:40|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|0
1607702930000|2020-12-11 16:08:50|4798.46|4798.46|4798.6|4798.6|4798.6|4798.6|4798.46|4798.46|0
1607702940000|2020-12-11 16:09:00|4798.19|4798.19|4798.33|4798.33|4798.33|4798.33|4798.19|4798.19|0
1607702970000|2020-12-11 16:09:30|4799.7|4799.7|4798.6|4798.6|4799.7|4799.7|4798.6|4798.6|0
1607702980000|2020-12-11 16:09:40|4798.54|4798.54|4799.31|4799.31|4799.31|4799.31|4798.54|4798.54|0
1607702990000|2020-12-11 16:09:50|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|4799.54|0
1607703000000|2020-12-11 16:10:00|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|4799.41|0
1607703060000|2020-12-11 16:11:00|4799.29|4799.29|4799.33|4799.33|4799.41|4799.41|4799.29|4799.29|0
1607703070000|2020-12-11 16:11:10|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|4799.46|0
1607703080000|2020-12-11 16:11:20|4798.77|4798.77|4797.95|4797.95|4798.77|4798.77|4797.95|4797.95|0
1607703090000|2020-12-11 16:11:30|4798.03|4798.03|4797.18|4797.18|4798.03|4798.03|4797.18|4797.18|0
1607703110000|2020-12-11 16:11:50|4796.49|4796.49|4795.67|4795.67|4796.61|4796.61|4795.67|4795.67|0
1607703120000|2020-12-11 16:12:00|4795.43|4795.43|4795.43|4795.43|4796.12|4796.12|4795.43|4795.43|0
1607703130000|2020-12-11 16:12:10|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|0
1607703140000|2020-12-11 16:12:20|4794.06|4794.06|4793.82|4793.82|4794.06|4794.06|4793.14|4793.14|0
1607703150000|2020-12-11 16:12:30|4793.14|4793.14|4793.74|4793.74|4793.82|4793.82|4793.14|4793.14|0
1607703170000|2020-12-11 16:12:50|4795.8|4795.8|4795.8|4795.8|4795.8|4795.8|4794.43|4794.43|0
1607703180000|2020-12-11 16:13:00|4794.43|4794.43|4794.43|4794.43|4795.12|4795.12|4794.43|4794.43|0
1607703190000|2020-12-11 16:13:10|4794.16|4794.16|4794.4|4794.4|4794.4|4794.4|4794.16|4794.16|0
1607703200000|2020-12-11 16:13:20|4795.08|4795.08|4795.77|4795.77|4795.77|4795.77|4795.08|4795.08|0
1607703210000|2020-12-11 16:13:30|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|4795.85|0
1607703220000|2020-12-11 16:13:40|4796.08|4796.08|4796.02|4796.02|4796.08|4796.08|4795.97|4795.97|0
1607703250000|2020-12-11 16:14:10|4796.16|4796.16|4796.29|4796.29|4796.29|4796.29|4796.16|4796.16|0
1607703260000|2020-12-11 16:14:20|4796.16|4796.16|4795.34|4795.34|4796.16|4796.16|4795.34|4795.34|0
1607703270000|2020-12-11 16:14:30|4795.17|4795.17|4795.86|4795.86|4795.86|4795.86|4795.17|4795.17|0
1607703280000|2020-12-11 16:14:40|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|4795.99|0
1607703300000|2020-12-11 16:15:00|4795.31|4795.31|4795.23|4795.23|4795.36|4795.36|4795.23|4795.23|0
1607703330000|2020-12-11 16:15:30|4796.7|4796.7|4795.68|4795.68|4796.7|4796.7|4794.99|4794.99|0
1607703340000|2020-12-11 16:15:40|4794.99|4794.99|4795.68|4795.68|4795.68|4795.68|4794.99|4794.99|0
1607703360000|2020-12-11 16:16:00|4795.55|4795.55|4795.41|4795.41|4795.55|4795.55|4794.72|4794.72|0
1607703370000|2020-12-11 16:16:10|4794.72|4794.72|4795.22|4795.22|4795.41|4795.41|4794.72|4794.72|0
1607703390000|2020-12-11 16:16:30|4795.11|4795.11|4795.3|4795.3|4795.33|4795.33|4795.11|4795.11|0
1607703400000|2020-12-11 16:16:40|4794.62|4794.62|4793.79|4793.79|4795.3|4795.3|4793.79|4793.79|0
1607703410000|2020-12-11 16:16:50|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|4793.66|0
1607703420000|2020-12-11 16:17:00|4794.35|4794.35|4794.29|4794.29|4794.35|4794.35|4794.29|4794.29|0
1607703430000|2020-12-11 16:17:10|4794.98|4794.98|4795.14|4795.14|4795.14|4795.14|4794.98|4794.98|0
1607703440000|2020-12-11 16:17:20|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|4795.23|0
1607703450000|2020-12-11 16:17:30|4795.34|4795.34|4796.03|4796.03|4796.03|4796.03|4795.34|4795.34|0
1607703460000|2020-12-11 16:17:40|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|4795.34|0
1607703470000|2020-12-11 16:17:50|4795.61|4795.61|4795.51|4795.51|4795.74|4795.74|4795.51|4795.51|0
1607703490000|2020-12-11 16:18:10|4795.43|4795.43|4794.66|4794.66|4795.43|4795.43|4794.66|4794.66|0
1607703500000|2020-12-11 16:18:20|4794.72|4794.72|4794.12|4794.12|4794.72|4794.72|4794.12|4794.12|0
1607703530000|2020-12-11 16:18:50|4794.03|4794.03|4794.03|4794.03|4794.03|4794.03|4794.03|4794.03|0
1607703540000|2020-12-11 16:19:00|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|4794.96|0
1607703550000|2020-12-11 16:19:10|4794.27|4794.27|4794.1|4794.1|4794.27|4794.27|4794.1|4794.1|0
1607703560000|2020-12-11 16:19:20|4793.42|4793.42|4793.21|4793.21|4794.1|4794.1|4792.73|4792.73|0
1607703570000|2020-12-11 16:19:30|4793.29|4793.29|4793.29|4793.29|4793.29|4793.29|4792.61|4792.61|0
1607703580000|2020-12-11 16:19:40|4793.16|4793.16|4792.86|4792.86|4793.16|4793.16|4792.86|4792.86|0
1607703600000|2020-12-11 16:20:00|4792.59|4792.59|4792.14|4792.14|4792.59|4792.59|4791.91|4791.91|0
1607703610000|2020-12-11 16:20:10|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|4792.83|0
1607703630000|2020-12-11 16:20:30|4792.91|4792.91|4792.3|4792.3|4792.99|4792.99|4792.3|4792.3|0
1607703640000|2020-12-11 16:20:40|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|4792.13|0
1607703650000|2020-12-11 16:20:50|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|0
1607703660000|2020-12-11 16:21:00|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|0
1607703670000|2020-12-11 16:21:10|4793.39|4793.39|4793.34|4793.34|4793.51|4793.51|4793.34|4793.34|0
1607703680000|2020-12-11 16:21:20|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|4793.23|0
1607703690000|2020-12-11 16:21:30|4793.4|4793.4|4793.4|4793.4|4793.4|4793.4|4793.17|4793.17|0
1607703700000|2020-12-11 16:21:40|4793.53|4793.53|4794.36|4794.36|4794.36|4794.36|4793.53|4793.53|0
1607703720000|2020-12-11 16:22:00|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|0
1607703730000|2020-12-11 16:22:10|4793.99|4793.99|4794.07|4794.07|4794.07|4794.07|4793.99|4793.99|0
1607703740000|2020-12-11 16:22:20|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|4794.01|0
1607703750000|2020-12-11 16:22:30|4794.18|4794.18|4794.31|4794.31|4794.31|4794.31|4794.18|4794.18|0
1607703760000|2020-12-11 16:22:40|4794.14|4794.14|4794.03|4794.03|4794.14|4794.14|4794.03|4794.03|0
1607703770000|2020-12-11 16:22:50|4793.89|4793.89|4794.27|4794.27|4794.27|4794.27|4793.89|4793.89|0
1607703780000|2020-12-11 16:23:00|4794.51|4794.51|4794.19|4794.19|4794.51|4794.51|4794.19|4794.19|0
1607703790000|2020-12-11 16:23:10|4794.27|4794.27|4794.19|4794.19|4794.27|4794.27|4794.19|4794.19|0
1607703800000|2020-12-11 16:23:20|4792.97|4792.97|4791.92|4791.92|4792.97|4792.97|4791.92|4791.92|0
1607703810000|2020-12-11 16:23:30|4791.8|4791.8|4791.63|4791.63|4791.8|4791.8|4791.57|4791.57|0
1607703820000|2020-12-11 16:23:40|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|4792.09|0
1607703840000|2020-12-11 16:24:00|4791.96|4791.96|4791.49|4791.49|4791.96|4791.96|4791.49|4791.49|0
1607703850000|2020-12-11 16:24:10|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|0
1607703860000|2020-12-11 16:24:20|4791.46|4791.46|4791.58|4791.58|4791.58|4791.58|4791.46|4791.46|0
1607703870000|2020-12-11 16:24:30|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|0
1607703880000|2020-12-11 16:24:40|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|4791.58|0
1607703890000|2020-12-11 16:24:50|4791.44|4791.44|4792.13|4792.13|4792.36|4792.36|4791.44|4791.44|0
1607703900000|2020-12-11 16:25:00|4792.36|4792.36|4792.45|4792.45|4792.45|4792.45|4792.36|4792.36|0
1607703910000|2020-12-11 16:25:10|4792.33|4792.33|4791.57|4791.57|4792.5|4792.5|4791.57|4791.57|0
1607703920000|2020-12-11 16:25:20|4791.43|4791.43|4791.78|4791.78|4791.78|4791.78|4791.43|4791.43|0
1607703930000|2020-12-11 16:25:30|4791.92|4791.92|4791.75|4791.75|4791.92|4791.92|4791.75|4791.75|0
1607703940000|2020-12-11 16:25:40|4791.62|4791.62|4791.49|4791.49|4791.62|4791.62|4791.49|4791.49|0
1607703960000|2020-12-11 16:26:00|4790.8|4790.8|4790.49|4790.49|4790.8|4790.8|4790.49|4790.49|0
1607703970000|2020-12-11 16:26:10|4790.26|4790.26|4790.26|4790.26|4790.26|4790.26|4790.26|4790.26|0
1607703980000|2020-12-11 16:26:20|4790.13|4790.13|4790.24|4790.24|4790.24|4790.24|4790.13|4790.13|0
1607703990000|2020-12-11 16:26:30|4789.47|4789.47|4789.55|4789.55|4789.72|4789.72|4789.47|4789.47|0
1607704020000|2020-12-11 16:27:00|4788.87|4788.87|4788.58|4788.58|4788.87|4788.87|4788.58|4788.58|0
1607704030000|2020-12-11 16:27:10|4789.96|4789.96|4789.27|4789.27|4789.96|4789.96|4789.27|4789.27|0
1607704050000|2020-12-11 16:27:30|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|4789.33|0
1607704060000|2020-12-11 16:27:40|4790.01|4790.01|4790.09|4790.09|4790.09|4790.09|4789.33|4789.33|0
1607704070000|2020-12-11 16:27:50|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|4790.33|0
1607704080000|2020-12-11 16:28:00|4791.02|4791.02|4790.73|4790.73|4791.02|4791.02|4790.65|4790.65|0
1607704090000|2020-12-11 16:28:10|4791.42|4791.42|4791.42|4791.42|4791.42|4791.42|4790.73|4790.73|0
1607704100000|2020-12-11 16:28:20|4790.73|4790.73|4790.73|4790.73|4790.73|4790.73|4790.73|4790.73|0
1607704110000|2020-12-11 16:28:30|4791.42|4791.42|4791.42|4791.42|4792.11|4792.11|4791.42|4791.42|0
1607704120000|2020-12-11 16:28:40|4791.28|4791.28|4791.97|4791.97|4791.97|4791.97|4791.28|4791.28|0
1607704130000|2020-12-11 16:28:50|4792.11|4792.11|4791.49|4791.49|4792.18|4792.18|4791.49|4791.49|0
1607704140000|2020-12-11 16:29:00|4791.63|4791.63|4792.11|4792.11|4792.8|4792.8|4791.63|4791.63|0
1607704150000|2020-12-11 16:29:10|4792.8|4792.8|4792.11|4792.11|4792.8|4792.8|4792.05|4792.05|0
1607704160000|2020-12-11 16:29:20|4791.88|4791.88|4791.93|4791.93|4793.25|4793.25|4791.88|4791.88|0
1607704170000|2020-12-11 16:29:30|4792.62|4792.62|4789.97|4789.97|4792.62|4792.62|4789.74|4789.74|0
1607704180000|2020-12-11 16:29:40|4790.66|4790.66|4789.41|4789.41|4790.72|4790.72|4789.41|4789.41|0
1607704190000|2020-12-11 16:29:50|4789.08|4789.08|4789.11|4789.11|4789.25|4789.25|4788.43|4788.43|0
1607933700000|2020-12-14 08:15:00|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|4789.16|0
1607933710000|2020-12-14 08:15:10|4790.54|4790.54|4787.02|4787.02|4790.54|4790.54|4787.02|4787.02|0
1607933720000|2020-12-14 08:15:20|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|4787.47|0
1607933730000|2020-12-14 08:15:30|4787.21|4787.21|4788.58|4788.58|4788.58|4788.58|4787.21|4787.21|0
1607933740000|2020-12-14 08:15:40|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|0
1607933760000|2020-12-14 08:16:00|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|4789.96|0
1607933770000|2020-12-14 08:16:10|4791.33|4791.33|4790.97|4790.97|4792.34|4792.34|4790.82|4790.82|0
1607933780000|2020-12-14 08:16:20|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|0
1607933790000|2020-12-14 08:16:30|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|4789.14|0
1607933800000|2020-12-14 08:16:40|4788.45|4788.45|4789.54|4789.54|4789.54|4789.54|4788.45|4788.45|0
1607933810000|2020-12-14 08:16:50|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|4789.48|0
1607933880000|2020-12-14 08:18:00|4789.08|4789.08|4787.65|4787.65|4789.08|4789.08|4787.65|4787.65|0
1607933890000|2020-12-14 08:18:10|4787.59|4787.59|4786.52|4786.52|4787.59|4787.59|4786.52|4786.52|0
1607933900000|2020-12-14 08:18:20|4786.39|4786.39|4786.52|4786.52|4786.52|4786.52|4786.39|4786.39|0
1607933910000|2020-12-14 08:18:30|4786.46|4786.46|4786.86|4786.86|4786.86|4786.86|4786.46|4786.46|0
1607933920000|2020-12-14 08:18:40|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|0
1607933930000|2020-12-14 08:18:50|4786.69|4786.69|4786.69|4786.69|4786.69|4786.69|4786.69|4786.69|0
1607933950000|2020-12-14 08:19:10|4788.33|4788.33|4790.32|4790.32|4790.32|4790.32|4788.33|4788.33|0
1607933960000|2020-12-14 08:19:20|4791.01|4791.01|4791.75|4791.75|4791.75|4791.75|4791.01|4791.01|0
1607933970000|2020-12-14 08:19:30|4791.06|4791.06|4791.75|4791.75|4791.75|4791.75|4791.06|4791.06|0
1607933980000|2020-12-14 08:19:40|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|0
1607933990000|2020-12-14 08:19:50|4792.2|4792.2|4792.28|4792.28|4792.28|4792.28|4792.2|4792.2|0
1607934000000|2020-12-14 08:20:00|4792.82|4792.82|4793.04|4793.04|4793.04|4793.04|4792.82|4792.82|0
1607934010000|2020-12-14 08:20:10|4793.1|4793.1|4794.2|4794.2|4794.2|4794.2|4792.41|4792.41|0
1607934030000|2020-12-14 08:20:30|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|4792.82|0
1607934040000|2020-12-14 08:20:40|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|0
1607934050000|2020-12-14 08:20:50|4792.75|4792.75|4792.88|4792.88|4792.88|4792.88|4792.75|4792.75|0
1607934070000|2020-12-14 08:21:10|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|0
1607934090000|2020-12-14 08:21:30|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|4792.08|0
1607934100000|2020-12-14 08:21:40|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|4792.77|0
1607934110000|2020-12-14 08:21:50|4793.05|4793.05|4792.94|4792.94|4793.11|4793.11|4792.94|4792.94|0
1607934120000|2020-12-14 08:22:00|4792.43|4792.43|4792.37|4792.37|4792.43|4792.43|4792.37|4792.37|0
1607934130000|2020-12-14 08:22:10|4791.92|4791.92|4792.49|4792.49|4792.49|4792.49|4791.92|4791.92|0
1607934140000|2020-12-14 08:22:20|4791.57|4791.57|4791.57|4791.57|4791.57|4791.57|4791.57|4791.57|0
1607934150000|2020-12-14 08:22:30|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|4790.88|0
1607934160000|2020-12-14 08:22:40|4791.57|4791.57|4793.29|4793.29|4793.29|4793.29|4790.75|4790.75|0
1607934170000|2020-12-14 08:22:50|4793.69|4793.69|4793.51|4793.51|4793.86|4793.86|4793.46|4793.46|0
1607934180000|2020-12-14 08:23:00|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|4793.46|0
1607934220000|2020-12-14 08:23:40|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|4794.15|0
1607934240000|2020-12-14 08:24:00|4794.56|4794.56|4794.79|4794.79|4795.24|4795.24|4794.56|4794.56|0
1607934250000|2020-12-14 08:24:10|4794.13|4794.13|4791.53|4791.53|4794.29|4794.29|4791.53|4791.53|0
1607934260000|2020-12-14 08:24:20|4790.84|4790.84|4791.33|4791.33|4791.57|4791.57|4790.71|4790.71|0
1607934270000|2020-12-14 08:24:30|4792.71|4792.71|4794.2|4794.2|4794.2|4794.2|4792.71|4792.71|0
1607934280000|2020-12-14 08:24:40|4794.15|4794.15|4796.21|4796.21|4796.21|4796.21|4794.15|4794.15|0
1607934300000|2020-12-14 08:25:00|4795.92|4795.92|4796.21|4796.21|4796.21|4796.21|4795.92|4795.92|0
1607934310000|2020-12-14 08:25:10|4795.87|4795.87|4795.87|4795.87|4795.87|4795.87|4795.87|4795.87|0
1607934320000|2020-12-14 08:25:20|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|0
1607934330000|2020-12-14 08:25:30|4794.2|4794.2|4792.83|4792.83|4794.2|4794.2|4792.83|4792.83|0
1607934340000|2020-12-14 08:25:40|4791.45|4791.45|4791.34|4791.34|4791.45|4791.45|4791.34|4791.34|0
1607934350000|2020-12-14 08:25:50|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|4791.17|0
1607934360000|2020-12-14 08:26:00|4791.86|4791.86|4792.05|4792.05|4792.05|4792.05|4791.36|4791.36|0
1607934380000|2020-12-14 08:26:20|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|0
1607934400000|2020-12-14 08:26:40|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|0
1607934420000|2020-12-14 08:27:00|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|0
1607934440000|2020-12-14 08:27:20|4793.09|4793.09|4798.57|4798.57|4798.57|4798.57|4793.09|4793.09|0
1607934460000|2020-12-14 08:27:40|4799.38|4799.38|4800.77|4800.77|4800.77|4800.77|4799.38|4799.38|0
1607934480000|2020-12-14 08:28:00|4800.94|4800.94|4802.31|4802.31|4802.31|4802.31|4800.94|4800.94|0
1607934490000|2020-12-14 08:28:10|4803|4803|4803|4803|4803|4803|4803|4803|0
1607934500000|2020-12-14 08:28:20|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|4803.69|0
1607934510000|2020-12-14 08:28:30|4803|4803|4802.31|4802.31|4803|4803|4802.31|4802.31|0
1607934520000|2020-12-14 08:28:40|4803|4803|4803|4803|4803|4803|4803|4803|0
1607934530000|2020-12-14 08:28:50|4803.69|4803.69|4803.86|4803.86|4803.86|4803.86|4803.69|4803.69|0
1607934540000|2020-12-14 08:29:00|4804.55|4804.55|4808.52|4808.52|4809.9|4809.9|4803.86|4803.86|0
1607934550000|2020-12-14 08:29:10|4808.93|4808.93|4806.18|4806.18|4808.93|4808.93|4806.18|4806.18|0
1607934570000|2020-12-14 08:29:30|4808.24|4808.24|4807.56|4807.56|4808.24|4808.24|4806.87|4806.87|0
1607934580000|2020-12-14 08:29:40|4807.23|4807.23|4806.2|4806.2|4807.23|4807.23|4806.2|4806.2|0
1607934590000|2020-12-14 08:29:50|4806.88|4806.88|4804.29|4804.29|4806.88|4806.88|4804.29|4804.29|0
1607934600000|2020-12-14 08:30:00|4803.88|4803.88|4803.2|4803.2|4803.88|4803.88|4803.2|4803.2|0
1607934610000|2020-12-14 08:30:10|4804.11|4804.11|4804.05|4804.05|4804.11|4804.11|4804.05|4804.05|0
1607934620000|2020-12-14 08:30:20|4804|4804|4803.34|4803.34|4804.11|4804.11|4803.34|4803.34|0
1607934640000|2020-12-14 08:30:40|4803.01|4803.01|4802.27|4802.27|4803.01|4803.01|4802.27|4802.27|0
1607934650000|2020-12-14 08:30:50|4803.36|4803.36|4804.31|4804.31|4804.31|4804.31|4803.36|4803.36|0
1607934660000|2020-12-14 08:31:00|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|4804.83|0
1607934670000|2020-12-14 08:31:10|4804.71|4804.71|4804.65|4804.65|4804.71|4804.71|4803.97|4803.97|0
1607934690000|2020-12-14 08:31:30|4804.88|4804.88|4804.9|4804.9|4805.17|4805.17|4804.88|4804.88|0
1607934700000|2020-12-14 08:31:40|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|0
1607934710000|2020-12-14 08:31:50|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|0
1607934750000|2020-12-14 08:32:30|4805.39|4805.39|4805.65|4805.65|4805.65|4805.65|4805.39|4805.39|0
1607934760000|2020-12-14 08:32:40|4806.34|4806.34|4808.04|4808.04|4808.04|4808.04|4806.34|4806.34|0
1607934770000|2020-12-14 08:32:50|4808.73|4808.73|4809|4809|4809|4809|4808.73|4808.73|0
1607934780000|2020-12-14 08:33:00|4809.08|4809.08|4808.39|4808.39|4809.08|4809.08|4807.71|4807.71|0
1607934790000|2020-12-14 08:33:10|4809.08|4809.08|4807.38|4807.38|4809.08|4809.08|4807.38|4807.38|0
1607934800000|2020-12-14 08:33:20|4807.61|4807.61|4807.62|4807.62|4807.78|4807.78|4807.45|4807.45|0
1607934810000|2020-12-14 08:33:30|4807.48|4807.48|4805.42|4805.42|4807.48|4807.48|4805.42|4805.42|0
1607934820000|2020-12-14 08:33:40|4805.25|4805.25|4805.48|4805.48|4805.48|4805.48|4805.25|4805.25|0
1607934840000|2020-12-14 08:34:00|4804.98|4804.98|4805.15|4805.15|4805.15|4805.15|4804.98|4804.98|0
1607934850000|2020-12-14 08:34:10|4805.09|4805.09|4805.46|4805.46|4805.46|4805.46|4805.09|4805.09|0
1607934860000|2020-12-14 08:34:20|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|4804.77|0
1607934870000|2020-12-14 08:34:30|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|4804.09|0
1607934890000|2020-12-14 08:34:50|4805.02|4805.02|4804.96|4804.96|4805.02|4805.02|4804.96|4804.96|0
1607934900000|2020-12-14 08:35:00|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|4805.65|0
1607934910000|2020-12-14 08:35:10|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|4806.34|0
1607934920000|2020-12-14 08:35:20|4805.65|4805.65|4804.62|4804.62|4805.65|4805.65|4804.62|4804.62|0
1607934930000|2020-12-14 08:35:30|4804.51|4804.51|4803.13|4803.13|4804.51|4804.51|4803.13|4803.13|0
1607934940000|2020-12-14 08:35:40|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|4804.51|0
1607934950000|2020-12-14 08:35:50|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|0
1607934960000|2020-12-14 08:36:00|4803.42|4803.42|4803.23|4803.23|4803.42|4803.42|4802.9|4802.9|0
1607934970000|2020-12-14 08:36:10|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|4802.54|0
1607934980000|2020-12-14 08:36:20|4802.77|4802.77|4803.88|4803.88|4803.88|4803.88|4802.32|4802.32|0
1607934990000|2020-12-14 08:36:30|4804|4804|4803.89|4803.89|4804|4804|4803.65|4803.65|0
1607935000000|2020-12-14 08:36:40|4802.51|4802.51|4803.43|4803.43|4803.49|4803.49|4802.51|4802.51|0
1607935010000|2020-12-14 08:36:50|4803.66|4803.66|4803.78|4803.78|4803.78|4803.78|4803.49|4803.49|0
1607935020000|2020-12-14 08:37:00|4803.86|4803.86|4805.23|4805.23|4805.23|4805.23|4803.86|4803.86|0
1607935030000|2020-12-14 08:37:10|4805|4805|4804.31|4804.31|4805|4805|4804.31|4804.31|0
1607935050000|2020-12-14 08:37:30|4804.43|4804.43|4803.45|4803.45|4804.43|4804.43|4803.45|4803.45|0
1607935060000|2020-12-14 08:37:40|4803.62|4803.62|4802|4802|4803.62|4803.62|4801.92|4801.92|0
1607935070000|2020-12-14 08:37:50|4801.94|4801.94|4800.79|4800.79|4801.94|4801.94|4800.79|4800.79|0
1607935080000|2020-12-14 08:38:00|4800.11|4800.11|4799.72|4799.72|4800.11|4800.11|4799.72|4799.72|0
1607935110000|2020-12-14 08:38:30|4799.03|4799.03|4798.34|4798.34|4799.03|4799.03|4798.34|4798.34|0
1607935120000|2020-12-14 08:38:40|4798.28|4798.28|4798.4|4798.4|4798.4|4798.4|4798.28|4798.28|0
1607935130000|2020-12-14 08:38:50|4798.28|4798.28|4798.52|4798.52|4798.52|4798.52|4798.28|4798.28|0
1607935160000|2020-12-14 08:39:20|4797.78|4797.78|4797.73|4797.73|4797.9|4797.9|4797.62|4797.62|0
1607935170000|2020-12-14 08:39:30|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|0
1607935180000|2020-12-14 08:39:40|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1607935190000|2020-12-14 08:39:50|4794.58|4794.58|4794.69|4794.69|4794.75|4794.75|4794.58|4794.58|0
1607935200000|2020-12-14 08:40:00|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|4794.75|0
1607935210000|2020-12-14 08:40:10|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|4794.62|0
1607935220000|2020-12-14 08:40:20|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1607935230000|2020-12-14 08:40:30|4795.17|4795.17|4795.35|4795.35|4795.35|4795.35|4795.11|4795.11|0
1607935240000|2020-12-14 08:40:40|4795.62|4795.62|4795.62|4795.62|4795.62|4795.62|4795.62|4795.62|0
1607935250000|2020-12-14 08:40:50|4796.99|4796.99|4796.72|4796.72|4796.99|4796.99|4796.72|4796.72|0
1607935260000|2020-12-14 08:41:00|4796.96|4796.96|4796.96|4796.96|4796.96|4796.96|4796.96|4796.96|0
1607935270000|2020-12-14 08:41:10|4796.82|4796.82|4795.87|4795.87|4796.82|4796.82|4795.87|4795.87|0
1607935300000|2020-12-14 08:41:40|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|4794.49|0
1607935320000|2020-12-14 08:42:00|4793.8|4793.8|4793.67|4793.67|4793.8|4793.8|4793.67|4793.67|0
1607935330000|2020-12-14 08:42:10|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1607935340000|2020-12-14 08:42:20|4795.04|4795.04|4795.04|4795.04|4795.04|4795.04|4795.04|4795.04|0
1607935350000|2020-12-14 08:42:30|4794.75|4794.75|4795.44|4795.44|4795.44|4795.44|4794.75|4794.75|0
1607935370000|2020-12-14 08:42:50|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|4795.52|0
1607935380000|2020-12-14 08:43:00|4796.9|4796.9|4797.97|4797.97|4797.97|4797.97|4796.9|4796.9|0
1607935390000|2020-12-14 08:43:10|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|0
1607935410000|2020-12-14 08:43:30|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|0
1607935440000|2020-12-14 08:44:00|4798.05|4798.05|4797.82|4797.82|4798.05|4798.05|4797.53|4797.53|0
1607935450000|2020-12-14 08:44:10|4798.16|4798.16|4799.25|4799.25|4799.25|4799.25|4798.16|4798.16|0
1607935480000|2020-12-14 08:44:40|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1607935490000|2020-12-14 08:44:50|4799.67|4799.67|4799.77|4799.77|4800.1|4800.1|4799.67|4799.67|0
1607935500000|2020-12-14 08:45:00|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|0
1607935510000|2020-12-14 08:45:10|4799.94|4799.94|4799.7|4799.7|4799.94|4799.94|4799.7|4799.7|0
1607935520000|2020-12-14 08:45:20|4799.83|4799.83|4800.02|4800.02|4800.02|4800.02|4799.83|4799.83|0
1607935530000|2020-12-14 08:45:30|4799.96|4799.96|4799.62|4799.62|4799.96|4799.96|4799.62|4799.62|0
1607935540000|2020-12-14 08:45:40|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|4799.09|0
1607935550000|2020-12-14 08:45:50|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|0
1607935580000|2020-12-14 08:46:20|4797.55|4797.55|4797.55|4797.55|4797.55|4797.55|4797.55|4797.55|0
1607935590000|2020-12-14 08:46:30|4797.83|4797.83|4798.35|4798.35|4798.35|4798.35|4797.77|4797.77|0
1607935610000|2020-12-14 08:46:50|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|0
1607935630000|2020-12-14 08:47:10|4797.72|4797.72|4797.77|4797.77|4797.77|4797.77|4797.72|4797.72|0
1607935640000|2020-12-14 08:47:20|4796.85|4796.85|4796.2|4796.2|4796.85|4796.85|4796.2|4796.2|0
1607935670000|2020-12-14 08:47:50|4796.44|4796.44|4796.32|4796.32|4796.44|4796.44|4796.32|4796.32|0
1607935690000|2020-12-14 08:48:10|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|4796.24|0
1607935700000|2020-12-14 08:48:20|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|0
1607935720000|2020-12-14 08:48:40|4796.87|4796.87|4796.13|4796.13|4796.87|4796.87|4796.13|4796.13|0
1607935750000|2020-12-14 08:49:10|4795.44|4795.44|4795.61|4795.61|4795.61|4795.61|4795.44|4795.44|0
1607935770000|2020-12-14 08:49:30|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|0
1607935780000|2020-12-14 08:49:40|4794.52|4794.52|4794.66|4794.66|4794.66|4794.66|4794.52|4794.52|0
1607935790000|2020-12-14 08:49:50|4794.37|4794.37|4793.46|4793.46|4794.37|4794.37|4793.46|4793.46|0
1607935810000|2020-12-14 08:50:10|4793.29|4793.29|4792.72|4792.72|4793.29|4793.29|4792.72|4792.72|0
1607935820000|2020-12-14 08:50:20|4792.58|4792.58|4791.89|4791.89|4792.58|4792.58|4791.89|4791.89|0
1607935840000|2020-12-14 08:50:40|4791.65|4791.65|4791.65|4791.65|4791.65|4791.65|4791.65|4791.65|0
1607935850000|2020-12-14 08:50:50|4791.41|4791.41|4790.04|4790.04|4791.41|4791.41|4790.04|4790.04|0
1607935870000|2020-12-14 08:51:10|4789.81|4789.81|4789.87|4789.87|4789.87|4789.87|4789.81|4789.81|0
1607935890000|2020-12-14 08:51:30|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|4789.05|0
1607935900000|2020-12-14 08:51:40|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|4789.13|0
1607935920000|2020-12-14 08:52:00|4789.26|4789.26|4789.26|4789.26|4789.26|4789.26|4789.26|4789.26|0
1607935930000|2020-12-14 08:52:10|4789.66|4789.66|4789.91|4789.91|4789.91|4789.91|4789.66|4789.66|0
1607935950000|2020-12-14 08:52:30|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|4789.64|0
1607935960000|2020-12-14 08:52:40|4789.99|4789.99|4789.93|4789.93|4789.99|4789.99|4789.93|4789.93|0
1607935970000|2020-12-14 08:52:50|4790.04|4790.04|4790.1|4790.1|4790.1|4790.1|4790.04|4790.04|0
1607935980000|2020-12-14 08:53:00|4790.57|4790.57|4790.57|4790.57|4790.57|4790.57|4790.57|4790.57|0
1607935990000|2020-12-14 08:53:10|4791.1|4791.1|4790.56|4790.56|4791.1|4791.1|4790.56|4790.56|0
1607936000000|2020-12-14 08:53:20|4790.51|4790.51|4790.45|4790.45|4790.51|4790.51|4790.45|4790.45|0
1607936010000|2020-12-14 08:53:30|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|4790.68|0
1607936020000|2020-12-14 08:53:40|4787.93|4787.93|4788.22|4788.22|4788.22|4788.22|4787.93|4787.93|0
1607936030000|2020-12-14 08:53:50|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|4787.99|0
1607936040000|2020-12-14 08:54:00|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|0
1607936050000|2020-12-14 08:54:10|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|4787.93|0
1607936060000|2020-12-14 08:54:20|4787.8|4787.8|4787.7|4787.7|4787.96|4787.96|4787.68|4787.68|0
1607936090000|2020-12-14 08:54:50|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|4788.38|0
1607936100000|2020-12-14 08:55:00|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|4788.62|0
1607936110000|2020-12-14 08:55:10|4788.75|4788.75|4789.44|4789.44|4789.44|4789.44|4788.75|4788.75|0
1607936130000|2020-12-14 08:55:30|4789.2|4789.2|4789.04|4789.04|4789.44|4789.44|4789.04|4789.04|0
1607936150000|2020-12-14 08:55:50|4788.35|4788.35|4788.75|4788.75|4788.75|4788.75|4788.35|4788.35|0
1607936160000|2020-12-14 08:56:00|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|4788.81|0
1607936170000|2020-12-14 08:56:10|4788.75|4788.75|4788.75|4788.75|4788.75|4788.75|4788.75|4788.75|0
1607936180000|2020-12-14 08:56:20|4788.69|4788.69|4788.69|4788.69|4788.69|4788.69|4788.69|4788.69|0
1607936190000|2020-12-14 08:56:30|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|4788.52|0
1607936200000|2020-12-14 08:56:40|4788.75|4788.75|4788.75|4788.75|4788.75|4788.75|4788.75|4788.75|0
1607936210000|2020-12-14 08:56:50|4789.44|4789.44|4789.79|4789.79|4789.79|4789.79|4789.44|4789.44|0
1607936220000|2020-12-14 08:57:00|4790.47|4790.47|4790.47|4790.47|4790.47|4790.47|4790.47|4790.47|0
1607936240000|2020-12-14 08:57:20|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|0
1607936250000|2020-12-14 08:57:30|4789.33|4789.33|4789.58|4789.58|4789.58|4789.58|4789.33|4789.33|0
1607936260000|2020-12-14 08:57:40|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|4789.82|0
1607936270000|2020-12-14 08:57:50|4789.41|4789.41|4789.41|4789.41|4789.69|4789.69|4789.18|4789.18|0
1607936290000|2020-12-14 08:58:10|4789.69|4789.69|4789.58|4789.58|4789.69|4789.69|4789.58|4789.58|0
1607936300000|2020-12-14 08:58:20|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|0
1607936310000|2020-12-14 08:58:30|4790.04|4790.04|4789.87|4789.87|4790.04|4790.04|4789.87|4789.87|0
1607936320000|2020-12-14 08:58:40|4790|4790|4790.19|4790.19|4790.42|4790.42|4789.74|4789.74|0
1607936330000|2020-12-14 08:58:50|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|4790.02|0
1607936360000|2020-12-14 08:59:20|4790.26|4790.26|4790.71|4790.71|4790.94|4790.94|4790.26|4790.26|0
1607936370000|2020-12-14 08:59:30|4791.4|4791.4|4792.36|4792.36|4792.36|4792.36|4791.4|4791.4|0
1607936400000|2020-12-14 09:00:00|4792.07|4792.07|4791.85|4791.85|4792.07|4792.07|4791.85|4791.85|0
1607936410000|2020-12-14 09:00:10|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|0
1607936420000|2020-12-14 09:00:20|4793.91|4793.91|4795.61|4795.61|4795.61|4795.61|4793.91|4793.91|0
1607936440000|2020-12-14 09:00:40|4796.28|4796.28|4796.15|4796.15|4796.28|4796.28|4796.15|4796.15|0
1607936450000|2020-12-14 09:00:50|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|4796.66|0
1607936460000|2020-12-14 09:01:00|4796.43|4796.43|4797.06|4797.06|4797.06|4797.06|4796.38|4796.38|0
1607936490000|2020-12-14 09:01:30|4796.89|4796.89|4796.84|4796.84|4796.89|4796.89|4796.84|4796.84|0
1607936510000|2020-12-14 09:01:50|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|0
1607936520000|2020-12-14 09:02:00|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|0
1607936530000|2020-12-14 09:02:10|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|0
1607936540000|2020-12-14 09:02:20|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|4792.73|0
1607936580000|2020-12-14 09:03:00|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|0
1607936610000|2020-12-14 09:03:30|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|4791.09|0
1607936620000|2020-12-14 09:03:40|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|4790.86|0
1607936630000|2020-12-14 09:03:50|4790.11|4790.11|4789.69|4789.69|4790.38|4790.38|4789.69|4789.69|0
1607936640000|2020-12-14 09:04:00|4790.38|4790.38|4789.69|4789.69|4790.38|4790.38|4789.69|4789.69|0
1607936650000|2020-12-14 09:04:10|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|0
1607936660000|2020-12-14 09:04:20|4790.61|4790.61|4789.69|4789.69|4790.61|4790.61|4789.69|4789.69|0
1607936680000|2020-12-14 09:04:40|4789.77|4789.77|4789.77|4789.77|4789.77|4789.77|4789.77|4789.77|0
1607936690000|2020-12-14 09:04:50|4789.85|4789.85|4790.09|4790.09|4790.09|4790.09|4789.85|4789.85|0
1607936700000|2020-12-14 09:05:00|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|4789.42|0
1607936740000|2020-12-14 09:05:40|4789.69|4789.69|4789.01|4789.01|4789.69|4789.69|4789.01|4789.01|0
1607936790000|2020-12-14 09:06:30|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|0
1607936800000|2020-12-14 09:06:40|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|0
1607936810000|2020-12-14 09:06:50|4787.48|4787.48|4788.17|4788.17|4788.17|4788.17|4787.48|4787.48|0
1607936820000|2020-12-14 09:07:00|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|0
1607936840000|2020-12-14 09:07:20|4789.09|4789.09|4789.03|4789.03|4789.09|4789.09|4789.03|4789.03|0
1607936850000|2020-12-14 09:07:30|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|4788.87|0
1607936860000|2020-12-14 09:07:40|4789.1|4789.1|4788.93|4788.93|4789.38|4789.38|4788.93|4788.93|0
1607936890000|2020-12-14 09:08:10|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|0
1607936900000|2020-12-14 09:08:20|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|0
1607936930000|2020-12-14 09:08:50|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|4788.89|0
1607936940000|2020-12-14 09:09:00|4788.76|4788.76|4789.45|4789.45|4789.45|4789.45|4788.76|4788.76|0
1607936970000|2020-12-14 09:09:30|4789.31|4789.31|4788.85|4788.85|4789.31|4789.31|4788.85|4788.85|0
1607937000000|2020-12-14 09:10:00|4788.68|4788.68|4788.23|4788.23|4788.68|4788.68|4788.12|4788.12|0
1607937030000|2020-12-14 09:10:30|4788.06|4788.06|4786.8|4786.8|4788.06|4788.06|4786.69|4786.69|0
1607937040000|2020-12-14 09:10:40|4787.49|4787.49|4787.49|4787.49|4787.49|4787.49|4787.49|4787.49|0
1607937060000|2020-12-14 09:11:00|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|4787.37|0
1607937070000|2020-12-14 09:11:10|4787.24|4787.24|4787.24|4787.24|4787.24|4787.24|4787.24|4787.24|0
1607937120000|2020-12-14 09:12:00|4787.3|4787.3|4787.35|4787.35|4787.35|4787.35|4787.3|4787.3|0
1607937130000|2020-12-14 09:12:10|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|0
1607937140000|2020-12-14 09:12:20|4786.26|4786.26|4786.44|4786.44|4786.44|4786.44|4786.26|4786.26|0
1607937190000|2020-12-14 09:13:10|4786.49|4786.49|4786.49|4786.49|4786.49|4786.49|4786.49|4786.49|0
1607937200000|2020-12-14 09:13:20|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|0
1607937210000|2020-12-14 09:13:30|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|4786.84|0
1607937230000|2020-12-14 09:13:50|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|4786.92|0
1607937260000|2020-12-14 09:14:20|4787|4787|4787|4787|4787|4787|4787|4787|0
1607937270000|2020-12-14 09:14:30|4787.35|4787.35|4786.75|4786.75|4787.35|4787.35|4786.75|4786.75|0
1607937300000|2020-12-14 09:15:00|4787.44|4787.44|4786.75|4786.75|4787.44|4787.44|4786.75|4786.75|0
1607937320000|2020-12-14 09:15:20|4786.89|4786.89|4787.5|4787.5|4787.5|4787.5|4786.89|4786.89|0
1607937330000|2020-12-14 09:15:30|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|4787.56|0
1607937380000|2020-12-14 09:16:20|4786.17|4786.17|4784.72|4784.72|4786.17|4786.17|4784.72|4784.72|0
1607937390000|2020-12-14 09:16:30|4784.95|4784.95|4784.95|4784.95|4784.95|4784.95|4784.95|4784.95|0
1607937410000|2020-12-14 09:16:50|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|4785.18|0
1607937420000|2020-12-14 09:17:00|4785.59|4785.59|4785.59|4785.59|4785.59|4785.59|4785.59|4785.59|0
1607937430000|2020-12-14 09:17:10|4785.32|4785.32|4785.32|4785.32|4785.32|4785.32|4785.32|4785.32|0
1607937440000|2020-12-14 09:17:20|4785.55|4785.55|4785.97|4785.97|4785.97|4785.97|4785.28|4785.28|0
1607937460000|2020-12-14 09:17:40|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|4785.7|0
1607937480000|2020-12-14 09:18:00|4786.14|4786.14|4786.93|4786.93|4786.93|4786.93|4785.98|4785.98|0
1607937490000|2020-12-14 09:18:10|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|4787.07|0
1607937510000|2020-12-14 09:18:30|4787.89|4787.89|4788.08|4788.08|4788.08|4788.08|4787.89|4787.89|0
1607937520000|2020-12-14 09:18:40|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|0
1607937530000|2020-12-14 09:18:50|4789|4789|4789|4789|4789|4789|4789|4789|0
1607937550000|2020-12-14 09:19:10|4789.27|4789.27|4789.95|4789.95|4789.95|4789.95|4789.27|4789.27|0
1607937570000|2020-12-14 09:19:30|4790.2|4790.2|4790.34|4790.34|4790.34|4790.34|4790.2|4790.2|0
1607937600000|2020-12-14 09:20:00|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|4789.65|0
1607937610000|2020-12-14 09:20:10|4789.48|4789.48|4789.42|4789.42|4789.48|4789.48|4789.42|4789.42|0
1607937670000|2020-12-14 09:21:10|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|4789.36|0
1607937680000|2020-12-14 09:21:20|4788.69|4788.69|4788.46|4788.46|4788.69|4788.69|4788.46|4788.46|0
1607937700000|2020-12-14 09:21:40|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|4787.77|0
1607937720000|2020-12-14 09:22:00|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|0
1607937760000|2020-12-14 09:22:40|4788.14|4788.14|4788.83|4788.83|4788.83|4788.83|4788.14|4788.14|0
1607937770000|2020-12-14 09:22:50|4788.99|4788.99|4788.99|4788.99|4788.99|4788.99|4788.99|4788.99|0
1607937780000|2020-12-14 09:23:00|4789.23|4789.23|4789.23|4789.23|4789.23|4789.23|4789.23|4789.23|0
1607937800000|2020-12-14 09:23:20|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|4789.51|0
1607937810000|2020-12-14 09:23:30|4789.57|4789.57|4789.97|4789.97|4789.97|4789.97|4789.57|4789.57|0
1607937820000|2020-12-14 09:23:40|4791.34|4791.34|4791.72|4791.72|4791.72|4791.72|4791.18|4791.18|0
1607937830000|2020-12-14 09:23:50|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|0
1607937860000|2020-12-14 09:24:20|4792.24|4792.24|4792.24|4792.24|4792.24|4792.24|4792.24|4792.24|0
1607937910000|2020-12-14 09:25:10|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|0
1607937950000|2020-12-14 09:25:50|4792.64|4792.64|4792.64|4792.64|4792.64|4792.64|4792.64|4792.64|0
1607937970000|2020-12-14 09:26:10|4793.32|4793.32|4794.26|4794.26|4794.26|4794.26|4793.32|4793.32|0
1607937990000|2020-12-14 09:26:30|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|0
1607938000000|2020-12-14 09:26:40|4794.26|4794.26|4793.37|4793.37|4794.26|4794.26|4793.26|4793.26|0
1607938010000|2020-12-14 09:26:50|4793.09|4793.09|4793.03|4793.03|4793.09|4793.09|4793.03|4793.03|0
1607938070000|2020-12-14 09:27:50|4793.72|4793.72|4793.95|4793.95|4793.95|4793.95|4793.72|4793.72|0
1607938090000|2020-12-14 09:28:10|4794.64|4794.64|4795.1|4795.1|4795.1|4795.1|4794.64|4794.64|0
1607938100000|2020-12-14 09:28:20|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1607938120000|2020-12-14 09:28:40|4795.4|4795.4|4795.23|4795.23|4795.4|4795.4|4795.23|4795.23|0
1607938160000|2020-12-14 09:29:20|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|0
1607938180000|2020-12-14 09:29:40|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|4795.9|0
1607938190000|2020-12-14 09:29:50|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|0
1607938200000|2020-12-14 09:30:00|4794.34|4794.34|4794.71|4794.71|4794.71|4794.71|4794.34|4794.34|0
1607938220000|2020-12-14 09:30:20|4794.48|4794.48|4794.19|4794.19|4794.48|4794.48|4794.19|4794.19|0
1607938230000|2020-12-14 09:30:30|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|4793.51|0
1607938250000|2020-12-14 09:30:50|4794.19|4794.19|4794.06|4794.06|4794.19|4794.19|4794.06|4794.06|0
1607938290000|2020-12-14 09:31:30|4793.37|4793.37|4792.31|4792.31|4793.37|4793.37|4792.31|4792.31|0
1607938300000|2020-12-14 09:31:40|4792.47|4792.47|4791.77|4791.77|4792.47|4792.47|4791.77|4791.77|0
1607938310000|2020-12-14 09:31:50|4791.86|4791.86|4791.86|4791.86|4791.86|4791.86|4791.86|4791.86|0
1607938320000|2020-12-14 09:32:00|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|4791.62|0
1607938350000|2020-12-14 09:32:30|4790.93|4790.93|4790.93|4790.93|4790.93|4790.93|4790.93|4790.93|0
1607938360000|2020-12-14 09:32:40|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|0
1607938390000|2020-12-14 09:33:10|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|0
1607938410000|2020-12-14 09:33:30|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|4791.53|0
1607938420000|2020-12-14 09:33:40|4791.82|4791.82|4791.7|4791.7|4791.82|4791.82|4791.7|4791.7|0
1607938440000|2020-12-14 09:34:00|4792.39|4792.39|4792.91|4792.91|4792.91|4792.91|4792.22|4792.22|0
1607938490000|2020-12-14 09:34:50|4792.67|4792.67|4792.67|4792.67|4792.67|4792.67|4792.67|4792.67|0
1607938520000|2020-12-14 09:35:20|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|4792.91|0
1607938530000|2020-12-14 09:35:30|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|0
1607938540000|2020-12-14 09:35:40|4793.94|4793.94|4793.85|4793.85|4793.94|4793.94|4793.85|4793.85|0
1607938570000|2020-12-14 09:36:10|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|0
1607938580000|2020-12-14 09:36:20|4793.85|4793.85|4793.94|4793.94|4793.94|4793.94|4793.85|4793.85|0
1607938590000|2020-12-14 09:36:30|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|0
1607938630000|2020-12-14 09:37:10|4794.28|4794.28|4795.49|4795.49|4795.58|4795.58|4794.28|4794.28|0
1607938640000|2020-12-14 09:37:20|4794.81|4794.81|4794.69|4794.69|4794.81|4794.81|4794.52|4794.52|0
1607938650000|2020-12-14 09:37:30|4794.51|4794.51|4796.16|4796.16|4796.16|4796.16|4794.51|4794.51|0
1607938660000|2020-12-14 09:37:40|4795.89|4795.89|4795.46|4795.46|4795.89|4795.89|4795.46|4795.46|0
1607938670000|2020-12-14 09:37:50|4795.19|4795.19|4794.96|4794.96|4795.19|4795.19|4793.81|4793.81|0
1607938690000|2020-12-14 09:38:10|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|4794.73|0
1607938710000|2020-12-14 09:38:30|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|0
1607938730000|2020-12-14 09:38:50|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|4795.55|0
1607938750000|2020-12-14 09:39:10|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|0
1607938760000|2020-12-14 09:39:20|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|0
1607938770000|2020-12-14 09:39:30|4795.41|4795.41|4795.29|4795.29|4795.41|4795.41|4795.29|4795.29|0
1607938790000|2020-12-14 09:39:50|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|0
1607938810000|2020-12-14 09:40:10|4796.1|4796.1|4795.93|4795.93|4796.1|4796.1|4795.93|4795.93|0
1607938840000|2020-12-14 09:40:40|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|0
1607938850000|2020-12-14 09:40:50|4795.72|4795.72|4795.77|4795.77|4795.88|4795.88|4795.71|4795.71|0
1607938870000|2020-12-14 09:41:10|4795.94|4795.94|4795.99|4795.99|4795.99|4795.99|4795.94|4795.94|0
1607938880000|2020-12-14 09:41:20|4795.31|4795.31|4795.99|4795.99|4796.13|4796.13|4795.31|4795.31|0
1607938940000|2020-12-14 09:42:20|4796.26|4796.26|4799.23|4799.23|4799.23|4799.23|4796.26|4796.26|0
1607938950000|2020-12-14 09:42:30|4800.09|4800.09|4799.59|4799.59|4800.56|4800.56|4799.26|4799.26|0
1607938980000|2020-12-14 09:43:00|4799.82|4799.82|4805.34|4805.34|4805.34|4805.34|4799.59|4799.59|0
1607938990000|2020-12-14 09:43:10|4805.81|4805.81|4807.42|4807.42|4807.42|4807.42|4805.81|4805.81|0
1607939000000|2020-12-14 09:43:20|4807.65|4807.65|4807.88|4807.88|4807.88|4807.88|4807.65|4807.65|0
1607939010000|2020-12-14 09:43:30|4808.81|4808.81|4809.71|4809.71|4809.71|4809.71|4808.81|4808.81|0
1607939020000|2020-12-14 09:43:40|4809.57|4809.57|4809.57|4809.57|4809.57|4809.57|4809.57|4809.57|0
1607939040000|2020-12-14 09:44:00|4807.6|4807.6|4808.29|4808.29|4808.29|4808.29|4807.6|4807.6|0
1607939050000|2020-12-14 09:44:10|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|4808.15|0
1607939060000|2020-12-14 09:44:20|4807.92|4807.92|4807.86|4807.86|4807.92|4807.92|4807.86|4807.86|0
1607939070000|2020-12-14 09:44:30|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|4808.55|0
1607939080000|2020-12-14 09:44:40|4809.24|4809.24|4809.24|4809.24|4809.24|4809.24|4809.24|4809.24|0
1607939090000|2020-12-14 09:44:50|4809.47|4809.47|4809.47|4809.47|4809.47|4809.47|4809.47|4809.47|0
1607939110000|2020-12-14 09:45:10|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|0
1607939120000|2020-12-14 09:45:20|4810.07|4810.07|4810.07|4810.07|4810.07|4810.07|4810.07|4810.07|0
1607939130000|2020-12-14 09:45:30|4809.38|4809.38|4810.07|4810.07|4810.07|4810.07|4809.38|4809.38|0
1607939150000|2020-12-14 09:45:50|4809.84|4809.84|4809.84|4809.84|4809.84|4809.84|4809.84|4809.84|0
1607939170000|2020-12-14 09:46:10|4810.53|4810.53|4810.66|4810.66|4810.66|4810.66|4809.84|4809.84|0
1607939180000|2020-12-14 09:46:20|4810.6|4810.6|4809.09|4809.09|4810.6|4810.6|4809.09|4809.09|0
1607939200000|2020-12-14 09:46:40|4808.96|4808.96|4808.73|4808.73|4808.96|4808.96|4808.73|4808.73|0
1607939210000|2020-12-14 09:46:50|4808.96|4808.96|4808.96|4808.96|4808.96|4808.96|4808.96|4808.96|0
1607939220000|2020-12-14 09:47:00|4808.79|4808.79|4808.61|4808.61|4808.84|4808.84|4808.61|4808.61|0
1607939240000|2020-12-14 09:47:20|4807.92|4807.92|4808.61|4808.61|4809.3|4809.3|4807.92|4807.92|0
1607939250000|2020-12-14 09:47:30|4808.67|4808.67|4808.26|4808.26|4808.67|4808.67|4808.26|4808.26|0
1607939260000|2020-12-14 09:47:40|4808.34|4808.34|4808.34|4808.34|4808.34|4808.34|4808.34|4808.34|0
1607939270000|2020-12-14 09:47:50|4806.96|4806.96|4806.83|4806.83|4806.96|4806.96|4806.83|4806.83|0
1607939290000|2020-12-14 09:48:10|4806.72|4806.72|4806.72|4806.72|4806.89|4806.89|4806.66|4806.66|0
1607939300000|2020-12-14 09:48:20|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|0
1607939310000|2020-12-14 09:48:30|4806.48|4806.48|4806.32|4806.32|4806.62|4806.62|4806.32|4806.32|0
1607939320000|2020-12-14 09:48:40|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|0
1607939330000|2020-12-14 09:48:50|4805.86|4805.86|4805.86|4805.86|4805.86|4805.86|4805.86|4805.86|0
1607939340000|2020-12-14 09:49:00|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|0
1607939350000|2020-12-14 09:49:10|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1607939360000|2020-12-14 09:49:20|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|0
1607939390000|2020-12-14 09:49:50|4806.15|4806.15|4806.63|4806.63|4806.63|4806.63|4805.81|4805.81|0
1607939400000|2020-12-14 09:50:00|4806.98|4806.98|4807.67|4807.67|4807.67|4807.67|4806.98|4806.98|0
1607939410000|2020-12-14 09:50:10|4808.36|4808.36|4808.36|4808.36|4808.36|4808.36|4808.36|4808.36|0
1607939430000|2020-12-14 09:50:30|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|4808.18|0
1607939460000|2020-12-14 09:51:00|4808.1|4808.1|4807.97|4807.97|4808.1|4808.1|4807.97|4807.97|0
1607939490000|2020-12-14 09:51:30|4807.28|4807.28|4807.97|4807.97|4807.97|4807.97|4807.28|4807.28|0
1607939500000|2020-12-14 09:51:40|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|4808.66|0
1607939530000|2020-12-14 09:52:10|4808.24|4808.24|4808.24|4808.24|4808.24|4808.24|4808.24|4808.24|0
1607939550000|2020-12-14 09:52:30|4808.19|4808.19|4808.24|4808.24|4808.24|4808.24|4808.19|4808.19|0
1607939560000|2020-12-14 09:52:40|4808.19|4808.19|4808.36|4808.36|4808.36|4808.36|4808.19|4808.19|0
1607939600000|2020-12-14 09:53:20|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|0
1607939610000|2020-12-14 09:53:30|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|0
1607939620000|2020-12-14 09:53:40|4810.02|4810.02|4809.9|4809.9|4810.02|4810.02|4809.9|4809.9|0
1607939630000|2020-12-14 09:53:50|4809.79|4809.79|4808.42|4808.42|4809.79|4809.79|4808.42|4808.42|0
1607939680000|2020-12-14 09:54:40|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|0
1607939690000|2020-12-14 09:54:50|4807.04|4807.04|4806.19|4806.19|4807.04|4807.04|4806.19|4806.19|0
1607939700000|2020-12-14 09:55:00|4806.36|4806.36|4806.36|4806.36|4806.36|4806.36|4806.36|4806.36|0
1607939730000|2020-12-14 09:55:30|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|4807.73|0
1607939740000|2020-12-14 09:55:40|4807.9|4807.9|4807.9|4807.9|4807.9|4807.9|4807.9|4807.9|0
1607939750000|2020-12-14 09:55:50|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|4807.65|0
1607939800000|2020-12-14 09:56:40|4807.9|4807.9|4807.98|4807.98|4807.98|4807.98|4807.9|4807.9|0
1607939840000|2020-12-14 09:57:20|4808.38|4808.38|4808.38|4808.38|4808.38|4808.38|4808.38|4808.38|0
1607939870000|2020-12-14 09:57:50|4809.76|4809.76|4809.89|4809.89|4809.89|4809.89|4809.76|4809.76|0
1607939880000|2020-12-14 09:58:00|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|0
1607939930000|2020-12-14 09:58:50|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|0
1607939960000|2020-12-14 09:59:20|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|0
1607939980000|2020-12-14 09:59:40|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|0
1607939990000|2020-12-14 09:59:50|4809.23|4809.23|4809.23|4809.23|4809.23|4809.23|4809.23|4809.23|0
1607940000000|2020-12-14 10:00:00|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|4809.11|0
1607940030000|2020-12-14 10:00:30|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|0
1607940050000|2020-12-14 10:00:50|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|4809.44|0
1607940060000|2020-12-14 10:01:00|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|0
1607940090000|2020-12-14 10:01:30|4808.88|4808.88|4808.75|4808.75|4808.88|4808.88|4808.75|4808.75|0
1607940110000|2020-12-14 10:01:50|4808.87|4808.87|4808.87|4808.87|4808.92|4808.92|4808.87|4808.87|0
1607940120000|2020-12-14 10:02:00|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|0
1607940150000|2020-12-14 10:02:30|4808.06|4808.06|4808.75|4808.75|4808.75|4808.75|4808.06|4808.06|0
1607940200000|2020-12-14 10:03:20|4808.06|4808.06|4808.06|4808.06|4808.06|4808.06|4808.06|4808.06|0
1607940210000|2020-12-14 10:03:30|4808.01|4808.01|4807.89|4807.89|4808.01|4808.01|4807.89|4807.89|0
1607940240000|2020-12-14 10:04:00|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|0
1607940250000|2020-12-14 10:04:10|4808.66|4808.66|4808.74|4808.74|4808.74|4808.74|4808.66|4808.66|0
1607940260000|2020-12-14 10:04:20|4808.63|4808.63|4808.63|4808.63|4808.63|4808.63|4808.63|4808.63|0
1607940290000|2020-12-14 10:04:50|4808.4|4808.4|4808.34|4808.34|4808.4|4808.4|4808.34|4808.34|0
1607940320000|2020-12-14 10:05:20|4808.57|4808.57|4808.46|4808.46|4808.57|4808.57|4808.46|4808.46|0
1607940330000|2020-12-14 10:05:30|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|0
1607940340000|2020-12-14 10:05:40|4809.49|4809.49|4809.74|4809.74|4809.74|4809.74|4809.49|4809.49|0
1607940360000|2020-12-14 10:06:00|4809.85|4809.85|4809.93|4809.93|4809.93|4809.93|4809.85|4809.85|0
1607940380000|2020-12-14 10:06:20|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|4810.62|0
1607940420000|2020-12-14 10:07:00|4810.73|4810.73|4810.79|4810.79|4810.79|4810.79|4810.73|4810.73|0
1607940430000|2020-12-14 10:07:10|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|0
1607940480000|2020-12-14 10:08:00|4810.67|4810.67|4810.56|4810.56|4810.84|4810.84|4810.56|4810.56|0
1607940500000|2020-12-14 10:08:20|4810.73|4810.73|4810.73|4810.73|4810.73|4810.73|4810.73|4810.73|0
1607940520000|2020-12-14 10:08:40|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|0
1607940530000|2020-12-14 10:08:50|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|0
1607940540000|2020-12-14 10:09:00|4811.49|4811.49|4811.9|4811.9|4811.9|4811.9|4811.49|4811.49|0
1607940550000|2020-12-14 10:09:10|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|0
1607940570000|2020-12-14 10:09:30|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|0
1607940620000|2020-12-14 10:10:20|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|0
1607940630000|2020-12-14 10:10:30|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|4813.1|0
1607940640000|2020-12-14 10:10:40|4812.99|4812.99|4812.82|4812.82|4812.99|4812.99|4812.82|4812.82|0
1607940650000|2020-12-14 10:10:50|4814.88|4814.88|4814.36|4814.36|4814.88|4814.88|4814.2|4814.2|0
1607940660000|2020-12-14 10:11:00|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|0
1607940670000|2020-12-14 10:11:10|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|0
1607940700000|2020-12-14 10:11:40|4814.91|4814.91|4815.05|4815.05|4815.05|4815.05|4814.91|4814.91|0
1607940710000|2020-12-14 10:11:50|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|4814.78|0
1607940720000|2020-12-14 10:12:00|4814.67|4814.67|4814.93|4814.93|4814.93|4814.93|4814.67|4814.67|0
1607940740000|2020-12-14 10:12:20|4814.25|4814.25|4814|4814|4814.25|4814.25|4814|4814|0
1607940750000|2020-12-14 10:12:30|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|0
1607940800000|2020-12-14 10:13:20|4813.9|4813.9|4814.17|4814.17|4814.17|4814.17|4813.9|4813.9|0
1607940810000|2020-12-14 10:13:30|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|0
1607940820000|2020-12-14 10:13:40|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|0
1607940840000|2020-12-14 10:14:00|4815.92|4815.92|4816.06|4816.06|4816.06|4816.06|4815.81|4815.81|0
1607940910000|2020-12-14 10:15:10|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|4814.68|0
1607940920000|2020-12-14 10:15:20|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|0
1607940930000|2020-12-14 10:15:30|4815.66|4815.66|4815.54|4815.54|4815.66|4815.66|4815.54|4815.54|0
1607940980000|2020-12-14 10:16:20|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|0
1607940990000|2020-12-14 10:16:30|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|4815.37|0
1607941030000|2020-12-14 10:17:10|4815.25|4815.25|4816.01|4816.01|4816.12|4816.12|4815.25|4815.25|0
1607941040000|2020-12-14 10:17:20|4815.87|4815.87|4816.12|4816.12|4816.12|4816.12|4815.87|4815.87|0
1607941060000|2020-12-14 10:17:40|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|0
1607941070000|2020-12-14 10:17:50|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|4817.44|0
1607941090000|2020-12-14 10:18:10|4817.38|4817.38|4816.69|4816.69|4817.38|4817.38|4816.69|4816.69|0
1607941100000|2020-12-14 10:18:20|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1607941110000|2020-12-14 10:18:30|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|4816.89|0
1607941120000|2020-12-14 10:18:40|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|0
1607941130000|2020-12-14 10:18:50|4816.18|4816.18|4815.49|4815.49|4816.18|4816.18|4815.49|4815.49|0
1607941140000|2020-12-14 10:19:00|4815.26|4815.26|4815.13|4815.13|4815.26|4815.26|4815.13|4815.13|0
1607941150000|2020-12-14 10:19:10|4815.35|4815.35|4815.07|4815.07|4815.35|4815.35|4815.07|4815.07|0
1607941170000|2020-12-14 10:19:30|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|0
1607941190000|2020-12-14 10:19:50|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|4815.07|0
1607941200000|2020-12-14 10:20:00|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|0
1607941210000|2020-12-14 10:20:10|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|0
1607941230000|2020-12-14 10:20:30|4812.81|4812.81|4813.05|4813.05|4813.05|4813.05|4812.81|4812.81|0
1607941240000|2020-12-14 10:20:40|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|4812.87|0
1607941250000|2020-12-14 10:20:50|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|4812.19|0
1607941270000|2020-12-14 10:21:10|4811.67|4811.67|4810.87|4810.87|4811.67|4811.67|4810.87|4810.87|0
1607941300000|2020-12-14 10:21:40|4811.16|4811.16|4811.21|4811.21|4811.21|4811.21|4811.16|4811.16|0
1607941320000|2020-12-14 10:22:00|4811.04|4811.04|4811.56|4811.56|4811.73|4811.73|4811.04|4811.04|0
1607941350000|2020-12-14 10:22:30|4811.51|4811.51|4811.34|4811.34|4811.51|4811.51|4811.34|4811.34|0
1607941360000|2020-12-14 10:22:40|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|4811.47|0
1607941390000|2020-12-14 10:23:10|4811.35|4811.35|4811.76|4811.76|4811.76|4811.76|4811.35|4811.35|0
1607941400000|2020-12-14 10:23:20|4812.44|4812.44|4812.44|4812.44|4812.44|4812.44|4812.44|4812.44|0
1607941410000|2020-12-14 10:23:30|4812.56|4812.56|4812.16|4812.16|4812.56|4812.56|4812.16|4812.16|0
1607941420000|2020-12-14 10:23:40|4811.91|4811.91|4811.91|4811.91|4811.91|4811.91|4811.91|4811.91|0
1607941430000|2020-12-14 10:23:50|4811.22|4811.22|4811.8|4811.8|4811.91|4811.91|4811.22|4811.22|0
1607941440000|2020-12-14 10:24:00|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|0
1607941450000|2020-12-14 10:24:10|4812.68|4812.68|4814.14|4814.14|4814.14|4814.14|4812.68|4812.68|0
1607941460000|2020-12-14 10:24:20|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|4814.43|0
1607941470000|2020-12-14 10:24:30|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|0
1607941490000|2020-12-14 10:24:50|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|0
1607941500000|2020-12-14 10:25:00|4813.98|4813.98|4813.98|4813.98|4813.98|4813.98|4813.98|4813.98|0
1607941570000|2020-12-14 10:26:10|4814.25|4814.25|4814.08|4814.08|4814.25|4814.25|4814.08|4814.08|0
1607941590000|2020-12-14 10:26:30|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|4814.03|4814.03|0
1607941600000|2020-12-14 10:26:40|4813.93|4813.93|4813.43|4813.43|4813.93|4813.93|4813.43|4813.43|0
1607941630000|2020-12-14 10:27:10|4813.68|4813.68|4813.62|4813.62|4813.68|4813.68|4813.62|4813.62|0
1607941640000|2020-12-14 10:27:20|4814.03|4814.03|4814.03|4814.03|4814.03|4814.03|4814.03|4814.03|0
1607941650000|2020-12-14 10:27:30|4813.86|4813.86|4813.86|4813.86|4813.86|4813.86|4813.86|4813.86|0
1607941670000|2020-12-14 10:27:50|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|4814.19|0
1607941680000|2020-12-14 10:28:00|4814.06|4814.06|4813.76|4813.76|4814.06|4814.06|4813.76|4813.76|0
1607941690000|2020-12-14 10:28:10|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|0
1607941700000|2020-12-14 10:28:20|4812.99|4812.99|4812.99|4812.99|4812.99|4812.99|4812.99|4812.99|0
1607941710000|2020-12-14 10:28:30|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|0
1607941740000|2020-12-14 10:29:00|4812.95|4812.95|4812.95|4812.95|4812.95|4812.95|4812.95|4812.95|0
1607941750000|2020-12-14 10:29:10|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|0
1607941760000|2020-12-14 10:29:20|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|0
1607941770000|2020-12-14 10:29:30|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|0
1607941800000|2020-12-14 10:30:00|4813.81|4813.81|4813.94|4813.94|4813.94|4813.94|4813.81|4813.81|0
1607941830000|2020-12-14 10:30:30|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|4814.02|0
1607941850000|2020-12-14 10:30:50|4814.19|4814.19|4815.96|4815.96|4815.96|4815.96|4814.19|4814.19|0
1607941860000|2020-12-14 10:31:00|4815.83|4815.83|4816.06|4816.06|4816.06|4816.06|4815.83|4815.83|0
1607941870000|2020-12-14 10:31:10|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|0
1607941920000|2020-12-14 10:32:00|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|0
1607941930000|2020-12-14 10:32:10|4815.03|4815.03|4814.86|4814.86|4815.03|4815.03|4814.86|4814.86|0
1607941950000|2020-12-14 10:32:30|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|4814.8|0
1607941960000|2020-12-14 10:32:40|4814.57|4814.57|4813.98|4813.98|4814.84|4814.84|4813.98|4813.98|0
1607942000000|2020-12-14 10:33:20|4813.75|4813.75|4813.92|4813.92|4813.92|4813.92|4813.75|4813.75|0
1607942030000|2020-12-14 10:33:50|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|4814.6|0
1607942040000|2020-12-14 10:34:00|4814.84|4814.84|4814.84|4814.84|4814.84|4814.84|4814.84|4814.84|0
1607942120000|2020-12-14 10:35:20|4814.6|4814.6|4814.66|4814.66|4814.66|4814.66|4814.49|4814.49|0
1607942130000|2020-12-14 10:35:30|4813.97|4813.97|4813.97|4813.97|4813.97|4813.97|4813.97|4813.97|0
1607942160000|2020-12-14 10:36:00|4813.86|4813.86|4813.8|4813.8|4813.86|4813.86|4813.62|4813.62|0
1607942180000|2020-12-14 10:36:20|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|4813.55|0
1607942210000|2020-12-14 10:36:50|4813.78|4813.78|4813.95|4813.95|4813.95|4813.95|4813.78|4813.78|0
1607942240000|2020-12-14 10:37:20|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|0
1607942310000|2020-12-14 10:38:30|4815.32|4815.32|4815.32|4815.32|4815.32|4815.32|4815.32|4815.32|0
1607942340000|2020-12-14 10:39:00|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|0
1607942350000|2020-12-14 10:39:10|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|0
1607942360000|2020-12-14 10:39:20|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|0
1607942370000|2020-12-14 10:39:30|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|0
1607942380000|2020-12-14 10:39:40|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|0
1607942400000|2020-12-14 10:40:00|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|0
1607942420000|2020-12-14 10:40:20|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|4815.92|0
1607942430000|2020-12-14 10:40:30|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.81|4815.81|0
1607942440000|2020-12-14 10:40:40|4815.98|4815.98|4815.86|4815.86|4815.98|4815.98|4815.86|4815.86|0
1607942460000|2020-12-14 10:41:00|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|0
1607942500000|2020-12-14 10:41:40|4815.09|4815.09|4815.01|4815.01|4815.09|4815.09|4815.01|4815.01|0
1607942540000|2020-12-14 10:42:20|4815.18|4815.18|4815.72|4815.72|4815.72|4815.72|4815.18|4815.18|0
1607942550000|2020-12-14 10:42:30|4816.41|4816.41|4817.1|4817.1|4817.1|4817.1|4816.41|4816.41|0
1607942560000|2020-12-14 10:42:40|4817.04|4817.04|4818.09|4818.09|4818.09|4818.09|4817.04|4817.04|0
1607942570000|2020-12-14 10:42:50|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|0
1607942580000|2020-12-14 10:43:00|4816.66|4816.66|4816.6|4816.6|4816.66|4816.66|4816.6|4816.6|0
1607942610000|2020-12-14 10:43:30|4816.49|4816.49|4816.32|4816.32|4816.49|4816.49|4816.32|4816.32|0
1607942620000|2020-12-14 10:43:40|4814.94|4814.94|4814.94|4814.94|4814.94|4814.94|4814.94|4814.94|0
1607942650000|2020-12-14 10:44:10|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|0
1607942700000|2020-12-14 10:45:00|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|0
1607942720000|2020-12-14 10:45:20|4813.85|4813.85|4813.85|4813.85|4813.85|4813.85|4813.85|4813.85|0
1607942740000|2020-12-14 10:45:40|4813.74|4813.74|4813.68|4813.68|4813.74|4813.74|4813.68|4813.68|0
1607942810000|2020-12-14 10:46:50|4813.92|4813.92|4813.97|4813.97|4814.15|4814.15|4813.92|4813.92|0
1607942820000|2020-12-14 10:47:00|4814.3|4814.3|4814.39|4814.39|4814.39|4814.39|4814.3|4814.3|0
1607942830000|2020-12-14 10:47:10|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|0
1607942860000|2020-12-14 10:47:40|4814.6|4814.6|4814.46|4814.46|4814.6|4814.6|4814.46|4814.46|0
1607942870000|2020-12-14 10:47:50|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|0
1607942890000|2020-12-14 10:48:10|4814.92|4814.92|4814.75|4814.75|4814.92|4814.92|4814.75|4814.75|0
1607942900000|2020-12-14 10:48:20|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|0
1607942910000|2020-12-14 10:48:30|4814.69|4814.69|4814.69|4814.69|4814.69|4814.69|4814.69|4814.69|0
1607942930000|2020-12-14 10:48:50|4813.32|4813.32|4813.32|4813.32|4813.32|4813.32|4813.32|4813.32|0
1607942940000|2020-12-14 10:49:00|4813.26|4813.26|4813.61|4813.61|4813.61|4813.61|4813.26|4813.26|0
1607942970000|2020-12-14 10:49:30|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|0
1607942990000|2020-12-14 10:49:50|4813.36|4813.36|4813.36|4813.36|4813.36|4813.36|4813.36|4813.36|0
1607943000000|2020-12-14 10:50:00|4813.22|4813.22|4812.54|4812.54|4813.22|4813.22|4812.54|4812.54|0
1607943010000|2020-12-14 10:50:10|4811.85|4811.85|4809.55|4809.55|4812.54|4812.54|4809.55|4809.55|0
1607943020000|2020-12-14 10:50:20|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|0
1607943030000|2020-12-14 10:50:30|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|0
1607943050000|2020-12-14 10:50:50|4809.84|4809.84|4809.82|4809.82|4809.96|4809.96|4809.61|4809.61|0
1607943060000|2020-12-14 10:51:00|4809.94|4809.94|4810.11|4810.11|4810.11|4810.11|4809.94|4809.94|0
1607943080000|2020-12-14 10:51:20|4810.8|4810.8|4811.21|4811.21|4811.21|4811.21|4810.8|4810.8|0
1607943120000|2020-12-14 10:52:00|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|0
1607943160000|2020-12-14 10:52:40|4811.74|4811.74|4812.63|4812.63|4812.63|4812.63|4811.74|4811.74|0
1607943170000|2020-12-14 10:52:50|4813.2|4813.2|4813.93|4813.93|4813.93|4813.93|4813.2|4813.2|0
1607943180000|2020-12-14 10:53:00|4814.1|4814.1|4815.42|4815.42|4815.42|4815.42|4814.05|4814.05|0
1607943190000|2020-12-14 10:53:10|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|0
1607943200000|2020-12-14 10:53:20|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|4816.05|0
1607943210000|2020-12-14 10:53:30|4815.97|4815.97|4815.91|4815.91|4815.97|4815.97|4815.91|4815.91|0
1607943240000|2020-12-14 10:54:00|4816.18|4816.18|4816.55|4816.55|4816.55|4816.55|4816.18|4816.18|0
1607943250000|2020-12-14 10:54:10|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|0
1607943260000|2020-12-14 10:54:20|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|4816.09|0
1607943300000|2020-12-14 10:55:00|4816.34|4816.34|4816.21|4816.21|4816.34|4816.34|4816.21|4816.21|0
1607943310000|2020-12-14 10:55:10|4816.34|4816.34|4816.14|4816.14|4816.34|4816.34|4816.01|4816.01|0
1607943320000|2020-12-14 10:55:20|4816.49|4816.49|4816.25|4816.25|4816.49|4816.49|4816.25|4816.25|0
1607943370000|2020-12-14 10:56:10|4816.34|4816.34|4816.47|4816.47|4816.47|4816.47|4816.34|4816.34|0
1607943380000|2020-12-14 10:56:20|4816.63|4816.63|4816.77|4816.77|4816.77|4816.77|4816.63|4816.63|0
1607943390000|2020-12-14 10:56:30|4817|4817|4817|4817|4817|4817|4817|4817|0
1607943400000|2020-12-14 10:56:40|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|0
1607943420000|2020-12-14 10:57:00|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|4818.2|0
1607943440000|2020-12-14 10:57:20|4818.66|4818.66|4818.44|4818.44|4818.66|4818.66|4818.44|4818.44|0
1607943460000|2020-12-14 10:57:40|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|0
1607943480000|2020-12-14 10:58:00|4819.94|4819.94|4820.11|4820.11|4820.11|4820.11|4819.94|4819.94|0
1607943500000|2020-12-14 10:58:20|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|0
1607943510000|2020-12-14 10:58:30|4819.48|4819.48|4819.61|4819.61|4819.61|4819.61|4819.48|4819.48|0
1607943540000|2020-12-14 10:59:00|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|0
1607943550000|2020-12-14 10:59:10|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|0
1607943560000|2020-12-14 10:59:20|4819.44|4819.44|4819.21|4819.21|4819.44|4819.44|4819.21|4819.21|0
1607943580000|2020-12-14 10:59:40|4818.96|4818.96|4818.27|4818.27|4818.96|4818.96|4818.27|4818.27|0
1607943590000|2020-12-14 10:59:50|4817.51|4817.51|4817.85|4817.85|4817.85|4817.85|4817.51|4817.51|0
1607943600000|2020-12-14 11:00:00|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|0
1607943640000|2020-12-14 11:00:40|4817.45|4817.45|4817.58|4817.58|4817.58|4817.58|4817.45|4817.45|0
1607943650000|2020-12-14 11:00:50|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|0
1607943660000|2020-12-14 11:01:00|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|0
1607943680000|2020-12-14 11:01:20|4816.97|4816.97|4816.7|4816.7|4816.97|4816.97|4816.7|4816.7|0
1607943710000|2020-12-14 11:01:50|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|4816.65|0
1607943730000|2020-12-14 11:02:10|4816.78|4816.78|4817.55|4817.55|4817.55|4817.55|4816.78|4816.78|0
1607943760000|2020-12-14 11:02:40|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|0
1607943770000|2020-12-14 11:02:50|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|0
1607943780000|2020-12-14 11:03:00|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|0
1607943790000|2020-12-14 11:03:10|4817.8|4817.8|4817.67|4817.67|4817.8|4817.8|4817.67|4817.67|0
1607943800000|2020-12-14 11:03:20|4817.8|4817.8|4817.86|4817.86|4817.91|4817.91|4817.8|4817.8|0
1607943810000|2020-12-14 11:03:30|4817.99|4817.99|4818.68|4818.68|4818.68|4818.68|4817.99|4817.99|0
1607943840000|2020-12-14 11:04:00|4818.54|4818.54|4818.54|4818.54|4818.54|4818.54|4818.54|4818.54|0
1607943850000|2020-12-14 11:04:10|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|0
1607943860000|2020-12-14 11:04:20|4818.59|4818.59|4818.48|4818.48|4818.59|4818.59|4818.48|4818.48|0
1607943870000|2020-12-14 11:04:30|4818.42|4818.42|4818.42|4818.42|4818.42|4818.42|4818.42|4818.42|0
1607943890000|2020-12-14 11:04:50|4818.59|4818.59|4818.59|4818.59|4818.59|4818.59|4818.59|4818.59|0
1607943900000|2020-12-14 11:05:00|4818.42|4818.42|4818.59|4818.59|4818.59|4818.59|4818.42|4818.42|0
1607943930000|2020-12-14 11:05:30|4818.82|4818.82|4818.99|4818.99|4818.99|4818.99|4818.82|4818.82|0
1607943950000|2020-12-14 11:05:50|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|0
1607943970000|2020-12-14 11:06:10|4818.72|4818.72|4817.35|4817.35|4818.72|4818.72|4817.35|4817.35|0
1607943980000|2020-12-14 11:06:20|4816.95|4816.95|4816.89|4816.89|4816.95|4816.95|4816.89|4816.89|0
1607944020000|2020-12-14 11:07:00|4817.58|4817.58|4817.84|4817.84|4818.18|4818.18|4817.41|4817.41|0
1607944030000|2020-12-14 11:07:10|4817.67|4817.67|4817.84|4817.84|4817.84|4817.84|4817.67|4817.67|0
1607944040000|2020-12-14 11:07:20|4817.6|4817.6|4817.6|4817.6|4817.6|4817.6|4817.6|4817.6|0
1607944060000|2020-12-14 11:07:40|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|0
1607944080000|2020-12-14 11:08:00|4817.7|4817.7|4817.87|4817.87|4817.99|4817.99|4817.7|4817.7|0
1607944090000|2020-12-14 11:08:10|4818.56|4818.56|4818.56|4818.56|4818.56|4818.56|4818.56|4818.56|0
1607944100000|2020-12-14 11:08:20|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|0
1607944120000|2020-12-14 11:08:40|4818.39|4818.39|4818.52|4818.52|4818.52|4818.52|4818.39|4818.39|0
1607944140000|2020-12-14 11:09:00|4818.41|4818.41|4818.55|4818.55|4818.61|4818.61|4818.35|4818.35|0
1607944160000|2020-12-14 11:09:20|4818.61|4818.61|4818.55|4818.55|4818.61|4818.61|4818.55|4818.55|0
1607944180000|2020-12-14 11:09:40|4818.49|4818.49|4818.49|4818.49|4818.49|4818.49|4818.49|4818.49|0
1607944190000|2020-12-14 11:09:50|4818.36|4818.36|4817.67|4817.67|4818.36|4818.36|4817.67|4817.67|0
1607944220000|2020-12-14 11:10:20|4818.76|4818.76|4818.76|4818.76|4818.76|4818.76|4818.76|4818.76|0
1607944230000|2020-12-14 11:10:30|4818.99|4818.99|4818.4|4818.4|4819.91|4819.91|4818.4|4818.4|0
1607944240000|2020-12-14 11:10:40|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|0
1607944280000|2020-12-14 11:11:20|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|4818.11|4818.11|0
1607944310000|2020-12-14 11:11:50|4818.46|4818.46|4818.4|4818.4|4818.46|4818.46|4818.4|4818.4|0
1607944380000|2020-12-14 11:13:00|4819.42|4819.42|4822.16|4822.16|4822.33|4822.33|4819.42|4819.42|0
1607944400000|2020-12-14 11:13:20|4822.43|4822.43|4822.33|4822.33|4822.56|4822.56|4822.33|4822.33|0
1607944410000|2020-12-14 11:13:30|4821.64|4821.64|4821.51|4821.51|4821.64|4821.64|4821.51|4821.51|0
1607944430000|2020-12-14 11:13:50|4820.82|4820.82|4820.55|4820.55|4820.82|4820.82|4820.55|4820.55|0
1607944440000|2020-12-14 11:14:00|4819.87|4819.87|4819.55|4819.55|4819.87|4819.87|4819.55|4819.55|0
1607944470000|2020-12-14 11:14:30|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1607944480000|2020-12-14 11:14:40|4819.92|4819.92|4820.51|4820.51|4820.51|4820.51|4819.92|4819.92|0
1607944490000|2020-12-14 11:14:50|4820.78|4820.78|4820.38|4820.38|4820.78|4820.78|4820.38|4820.38|0
1607944520000|2020-12-14 11:15:20|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|0
1607944600000|2020-12-14 11:16:40|4820.38|4820.38|4819.82|4819.82|4820.38|4820.38|4819.82|4819.82|0
1607944610000|2020-12-14 11:16:50|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|0
1607944630000|2020-12-14 11:17:10|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|4819.92|0
1607944660000|2020-12-14 11:17:40|4820.05|4820.05|4820.68|4820.68|4820.74|4820.74|4820.05|4820.05|0
1607944720000|2020-12-14 11:18:40|4820.35|4820.35|4820.35|4820.35|4820.35|4820.35|4820.35|4820.35|0
1607944730000|2020-12-14 11:18:50|4820.08|4820.08|4819.18|4819.18|4820.08|4820.08|4819.18|4819.18|0
1607944750000|2020-12-14 11:19:10|4819.41|4819.41|4819.3|4819.3|4819.41|4819.41|4819.3|4819.3|0
1607944760000|2020-12-14 11:19:20|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1607944770000|2020-12-14 11:19:30|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|0
1607944780000|2020-12-14 11:19:40|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|4819.57|0
1607944800000|2020-12-14 11:20:00|4819.49|4819.49|4819.49|4819.49|4819.49|4819.49|4819.49|4819.49|0
1607944810000|2020-12-14 11:20:10|4819.62|4819.62|4819.59|4819.59|4819.75|4819.75|4819.59|4819.59|0
1607944840000|2020-12-14 11:20:40|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1607944850000|2020-12-14 11:20:50|4819.3|4819.3|4819.38|4819.38|4819.38|4819.38|4819.3|4819.3|0
1607944870000|2020-12-14 11:21:10|4819.15|4819.15|4820.53|4820.53|4820.53|4820.53|4819.15|4819.15|0
1607944880000|2020-12-14 11:21:20|4820.76|4820.76|4820.59|4820.59|4820.76|4820.76|4820.59|4820.59|0
1607944900000|2020-12-14 11:21:40|4820.35|4820.35|4820.22|4820.22|4820.35|4820.35|4820.22|4820.22|0
1607944920000|2020-12-14 11:22:00|4820.45|4820.45|4819.77|4819.77|4820.45|4820.45|4819.77|4819.77|0
1607944930000|2020-12-14 11:22:10|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|0
1607944960000|2020-12-14 11:22:40|4819.65|4819.65|4819.42|4819.42|4819.65|4819.65|4819.42|4819.42|0
1607944970000|2020-12-14 11:22:50|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|0
1607944980000|2020-12-14 11:23:00|4819.13|4819.13|4819.27|4819.27|4819.27|4819.27|4819.13|4819.13|0
1607944990000|2020-12-14 11:23:10|4819.4|4819.4|4819.4|4819.4|4819.4|4819.4|4819.4|4819.4|0
1607945000000|2020-12-14 11:23:20|4818.02|4818.02|4816.65|4816.65|4818.02|4818.02|4816.65|4816.65|0
1607945010000|2020-12-14 11:23:30|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|0
1607945040000|2020-12-14 11:24:00|4815.96|4815.96|4816.65|4816.65|4816.65|4816.65|4815.96|4815.96|0
1607945050000|2020-12-14 11:24:10|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|4816.59|0
1607945080000|2020-12-14 11:24:40|4817.97|4817.97|4817.87|4817.87|4818.1|4818.1|4817.87|4817.87|0
1607945100000|2020-12-14 11:25:00|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|0
1607945120000|2020-12-14 11:25:20|4818.01|4818.01|4818.25|4818.25|4818.25|4818.25|4818.01|4818.01|0
1607945130000|2020-12-14 11:25:30|4818.3|4818.3|4818.36|4818.36|4818.36|4818.36|4818.3|4818.3|0
1607945140000|2020-12-14 11:25:40|4817.44|4817.44|4816.93|4816.93|4817.44|4817.44|4816.93|4816.93|0
1607945250000|2020-12-14 11:27:30|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|0
1607945260000|2020-12-14 11:27:40|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|0
1607945280000|2020-12-14 11:28:00|4815.54|4815.54|4814.86|4814.86|4815.54|4815.54|4814.86|4814.86|0
1607945290000|2020-12-14 11:28:10|4814.97|4814.97|4813.57|4813.57|4814.97|4814.97|4813.57|4813.57|0
1607945300000|2020-12-14 11:28:20|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|0
1607945310000|2020-12-14 11:28:30|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|4813.45|0
1607945320000|2020-12-14 11:28:40|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1607945330000|2020-12-14 11:28:50|4813.77|4813.77|4813.39|4813.39|4813.77|4813.77|4813.39|4813.39|0
1607945340000|2020-12-14 11:29:00|4813.65|4813.65|4813.65|4813.65|4813.65|4813.65|4813.65|4813.65|0
1607945380000|2020-12-14 11:29:40|4813.6|4813.6|4813.6|4813.6|4813.6|4813.6|4813.6|4813.6|0
1607945390000|2020-12-14 11:29:50|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|4814.28|0
1607945400000|2020-12-14 11:30:00|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|4814.2|0
1607945410000|2020-12-14 11:30:10|4814.33|4814.33|4814.33|4814.33|4814.51|4814.51|4814.33|4814.33|0
1607945440000|2020-12-14 11:30:40|4815.02|4815.02|4815.02|4815.02|4815.02|4815.02|4815.02|4815.02|0
1607945450000|2020-12-14 11:30:50|4815.19|4815.19|4815.02|4815.02|4815.19|4815.19|4815.02|4815.02|0
1607945490000|2020-12-14 11:31:30|4816.73|4816.73|4817.02|4817.02|4817.11|4817.11|4816.48|4816.48|0
1607945500000|2020-12-14 11:31:40|4817.15|4817.15|4816.99|4816.99|4817.15|4817.15|4816.99|4816.99|0
1607945510000|2020-12-14 11:31:50|4817.39|4817.39|4817.12|4817.12|4817.39|4817.39|4817.12|4817.12|0
1607945520000|2020-12-14 11:32:00|4817.36|4817.36|4817.47|4817.47|4817.47|4817.47|4817.36|4817.36|0
1607945580000|2020-12-14 11:33:00|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|0
1607945610000|2020-12-14 11:33:30|4817.26|4817.26|4817.26|4817.26|4817.26|4817.26|4817.26|4817.26|0
1607945670000|2020-12-14 11:34:30|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|4817.34|0
1607945740000|2020-12-14 11:35:40|4817.26|4817.26|4817.13|4817.13|4817.26|4817.26|4817.13|4817.13|0
1607945750000|2020-12-14 11:35:50|4817.36|4817.36|4817.36|4817.36|4817.36|4817.36|4817.36|4817.36|0
1607945780000|2020-12-14 11:36:20|4817.18|4817.18|4817.13|4817.13|4817.18|4817.18|4817.13|4817.13|0
1607945790000|2020-12-14 11:36:30|4816.95|4816.95|4817.3|4817.3|4817.3|4817.3|4816.95|4816.95|0
1607945820000|2020-12-14 11:37:00|4817.13|4817.13|4817.29|4817.29|4817.29|4817.29|4817.13|4817.13|0
1607945830000|2020-12-14 11:37:10|4817.98|4817.98|4817.98|4817.98|4817.98|4817.98|4817.98|4817.98|0
1607945860000|2020-12-14 11:37:40|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|0
1607945870000|2020-12-14 11:37:50|4818.9|4818.9|4818.9|4818.9|4818.9|4818.9|4818.9|4818.9|0
1607945890000|2020-12-14 11:38:10|4818.63|4818.63|4818.77|4818.77|4818.77|4818.77|4818.63|4818.63|0
1607945900000|2020-12-14 11:38:20|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|4818.71|0
1607945910000|2020-12-14 11:38:30|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|0
1607945920000|2020-12-14 11:38:40|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|4819.07|0
1607945930000|2020-12-14 11:38:50|4818.96|4818.96|4818.96|4818.96|4818.96|4818.96|4818.96|4818.96|0
1607945970000|2020-12-14 11:39:30|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|4818.87|0
1607946000000|2020-12-14 11:40:00|4819.11|4819.11|4819.11|4819.11|4819.11|4819.11|4819.11|4819.11|0
1607946010000|2020-12-14 11:40:10|4818.97|4818.97|4818.97|4818.97|4818.97|4818.97|4818.97|4818.97|0
1607946020000|2020-12-14 11:40:20|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|4819.38|0
1607946030000|2020-12-14 11:40:30|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|0
1607946060000|2020-12-14 11:41:00|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|4818.63|0
1607946070000|2020-12-14 11:41:10|4818.55|4818.55|4818.37|4818.37|4818.55|4818.55|4817.81|4817.81|0
1607946080000|2020-12-14 11:41:20|4818.23|4818.23|4818.09|4818.09|4818.23|4818.23|4818.09|4818.09|0
1607946090000|2020-12-14 11:41:30|4818.04|4818.04|4818.27|4818.27|4818.27|4818.27|4818.04|4818.04|0
1607946100000|2020-12-14 11:41:40|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|4818.21|0
1607946120000|2020-12-14 11:42:00|4818.45|4818.45|4818.45|4818.45|4818.45|4818.45|4818.45|4818.45|0
1607946130000|2020-12-14 11:42:10|4818.58|4818.58|4818.85|4818.85|4818.85|4818.85|4818.58|4818.58|0
1607946150000|2020-12-14 11:42:30|4819.12|4819.12|4819.25|4819.25|4819.25|4819.25|4819.12|4819.12|0
1607946160000|2020-12-14 11:42:40|4819.12|4819.12|4819.29|4819.29|4819.29|4819.29|4819.12|4819.12|0
1607946170000|2020-12-14 11:42:50|4819.37|4819.37|4817.99|4817.99|4819.43|4819.43|4817.99|4817.99|0
1607946180000|2020-12-14 11:43:00|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|0
1607946200000|2020-12-14 11:43:20|4816.54|4816.54|4816.14|4816.14|4816.54|4816.54|4816.14|4816.14|0
1607946220000|2020-12-14 11:43:40|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|4815.9|0
1607946230000|2020-12-14 11:43:50|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1607946270000|2020-12-14 11:44:30|4815.5|4815.5|4815.28|4815.28|4815.85|4815.85|4815.16|4815.16|0
1607946280000|2020-12-14 11:44:40|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|4815.97|0
1607946290000|2020-12-14 11:44:50|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|4815.73|0
1607946300000|2020-12-14 11:45:00|4815.79|4815.79|4815.52|4815.52|4815.79|4815.79|4815.52|4815.52|0
1607946310000|2020-12-14 11:45:10|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|0
1607946320000|2020-12-14 11:45:20|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|4817.03|0
1607946340000|2020-12-14 11:45:40|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|0
1607946390000|2020-12-14 11:46:30|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|0
1607946400000|2020-12-14 11:46:40|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|0
1607946440000|2020-12-14 11:47:20|4816.8|4816.8|4816.12|4816.12|4816.8|4816.8|4816.12|4816.12|0
1607946450000|2020-12-14 11:47:30|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|0
1607946470000|2020-12-14 11:47:50|4815.66|4815.66|4815.66|4815.66|4815.66|4815.66|4815.66|4815.66|0
1607946480000|2020-12-14 11:48:00|4814.29|4814.29|4814.29|4814.29|4814.29|4814.29|4814.29|4814.29|0
1607946500000|2020-12-14 11:48:20|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|0
1607946550000|2020-12-14 11:49:10|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|0
1607946580000|2020-12-14 11:49:40|4814.61|4814.61|4814.33|4814.33|4814.61|4814.61|4814.33|4814.33|0
1607946590000|2020-12-14 11:49:50|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|0
1607946610000|2020-12-14 11:50:10|4812.92|4812.92|4812.92|4812.92|4812.92|4812.92|4812.92|4812.92|0
1607946640000|2020-12-14 11:50:40|4812.24|4812.24|4812.01|4812.01|4812.24|4812.24|4812.01|4812.01|0
1607946660000|2020-12-14 11:51:00|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|0
1607946670000|2020-12-14 11:51:10|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|0
1607946680000|2020-12-14 11:51:20|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|0
1607946710000|2020-12-14 11:51:50|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|4812.75|0
1607946720000|2020-12-14 11:52:00|4812.62|4812.62|4812.35|4812.35|4812.62|4812.62|4812.22|4812.22|0
1607946750000|2020-12-14 11:52:30|4812.92|4812.92|4813.04|4813.04|4813.04|4813.04|4812.69|4812.69|0
1607946760000|2020-12-14 11:52:40|4813.3|4813.3|4813.34|4813.34|4813.34|4813.34|4813.17|4813.17|0
1607946820000|2020-12-14 11:53:40|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|0
1607946830000|2020-12-14 11:53:50|4812.67|4812.67|4812.67|4812.67|4812.67|4812.67|4812.67|4812.67|0
1607946860000|2020-12-14 11:54:20|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|0
1607946890000|2020-12-14 11:54:50|4812.21|4812.21|4812.27|4812.27|4812.27|4812.27|4812.21|4812.21|0
1607946900000|2020-12-14 11:55:00|4812.96|4812.96|4812.96|4812.96|4812.96|4812.96|4812.96|4812.96|0
1607946910000|2020-12-14 11:55:10|4812.9|4812.9|4812.9|4812.9|4812.9|4812.9|4812.9|4812.9|0
1607946960000|2020-12-14 11:56:00|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|0
1607946980000|2020-12-14 11:56:20|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|0
1607947010000|2020-12-14 11:56:50|4813.28|4813.28|4814.05|4814.05|4814.05|4814.05|4813.28|4813.28|0
1607947020000|2020-12-14 11:57:00|4814.74|4814.74|4814.73|4814.73|4814.96|4814.96|4814.73|4814.73|0
1607947040000|2020-12-14 11:57:20|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|4814.81|0
1607947090000|2020-12-14 11:58:10|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|0
1607947100000|2020-12-14 11:58:20|4815.9|4815.9|4815.9|4815.9|4816.59|4816.59|4815.9|4815.9|0
1607947120000|2020-12-14 11:58:40|4815.76|4815.76|4815.08|4815.08|4815.76|4815.76|4815.08|4815.08|0
1607947130000|2020-12-14 11:58:50|4815.31|4815.31|4816|4816|4816|4816|4815.31|4815.31|0
1607947140000|2020-12-14 11:59:00|4815.92|4815.92|4815.75|4815.75|4815.92|4815.92|4815.75|4815.75|0
1607947150000|2020-12-14 11:59:10|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|4816.44|0
1607947160000|2020-12-14 11:59:20|4816.69|4816.69|4816.69|4816.69|4816.69|4816.69|4816.69|4816.69|0
1607947170000|2020-12-14 11:59:30|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|0
1607947180000|2020-12-14 11:59:40|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|4817.29|0
1607947190000|2020-12-14 11:59:50|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|4817.46|0
1607947200000|2020-12-14 12:00:00|4816.22|4816.22|4815.28|4815.28|4816.22|4816.22|4815.22|4815.22|0
1607947210000|2020-12-14 12:00:10|4814.59|4814.59|4814.59|4814.59|4814.59|4814.59|4814.59|4814.59|0
1607947230000|2020-12-14 12:00:30|4813.91|4813.91|4813.91|4813.91|4813.91|4813.91|4813.91|4813.91|0
1607947260000|2020-12-14 12:01:00|4813.67|4813.67|4812.73|4812.73|4813.67|4813.67|4812.73|4812.73|0
1607947300000|2020-12-14 12:01:40|4812.5|4812.5|4812.33|4812.33|4812.5|4812.5|4812.33|4812.33|0
1607947340000|2020-12-14 12:02:20|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|0
1607947370000|2020-12-14 12:02:50|4812.88|4812.88|4813.15|4813.15|4813.15|4813.15|4812.88|4812.88|0
1607947380000|2020-12-14 12:03:00|4813.43|4813.43|4813.84|4813.84|4813.84|4813.84|4813.15|4813.15|0
1607947390000|2020-12-14 12:03:10|4814.53|4814.53|4815.22|4815.22|4815.22|4815.22|4814.53|4814.53|0
1607947400000|2020-12-14 12:03:20|4814.93|4814.93|4814.24|4814.24|4814.93|4814.93|4814.24|4814.24|0
1607947460000|2020-12-14 12:04:20|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|4814.41|0
1607947490000|2020-12-14 12:04:50|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|4814.24|0
1607947500000|2020-12-14 12:05:00|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|0
1607947520000|2020-12-14 12:05:20|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|0
1607947540000|2020-12-14 12:05:40|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|4813.68|0
1607947560000|2020-12-14 12:06:00|4813.62|4813.62|4813.78|4813.78|4813.78|4813.78|4813.62|4813.62|0
1607947570000|2020-12-14 12:06:10|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|0
1607947580000|2020-12-14 12:06:20|4812.54|4812.54|4813.92|4813.92|4813.92|4813.92|4812.54|4812.54|0
1607947610000|2020-12-14 12:06:50|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|4814.08|0
1607947620000|2020-12-14 12:07:00|4814.55|4814.55|4814.38|4814.38|4814.55|4814.55|4814.38|4814.38|0
1607947650000|2020-12-14 12:07:30|4814.21|4814.21|4814.1|4814.1|4814.21|4814.21|4814.1|4814.1|0
1607947660000|2020-12-14 12:07:40|4813.97|4813.97|4813.6|4813.6|4813.97|4813.97|4813.6|4813.6|0
1607947680000|2020-12-14 12:08:00|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|0
1607947730000|2020-12-14 12:08:50|4813.55|4813.55|4813.72|4813.72|4813.72|4813.72|4813.37|4813.37|0
1607947740000|2020-12-14 12:09:00|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|4813.95|0
1607947880000|2020-12-14 12:11:20|4813.26|4813.26|4812.9|4812.9|4813.26|4813.26|4812.9|4812.9|0
1607947900000|2020-12-14 12:11:40|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|4812.73|0
1607947920000|2020-12-14 12:12:00|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|4812.85|0
1607947950000|2020-12-14 12:12:30|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1607948030000|2020-12-14 12:13:50|4814.22|4814.22|4814.22|4814.22|4814.22|4814.22|4814.22|4814.22|0
1607948040000|2020-12-14 12:14:00|4814.3|4814.3|4814.3|4814.3|4814.3|4814.3|4814.3|4814.3|0
1607948050000|2020-12-14 12:14:10|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|4813.62|0
1607948060000|2020-12-14 12:14:20|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|4813.75|0
1607948150000|2020-12-14 12:15:50|4813.98|4813.98|4813.98|4813.98|4813.98|4813.98|4813.98|4813.98|0
1607948180000|2020-12-14 12:16:20|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|0
1607948190000|2020-12-14 12:16:30|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|0
1607948200000|2020-12-14 12:16:40|4814.67|4814.67|4814.54|4814.54|4814.67|4814.67|4814.54|4814.54|0
1607948210000|2020-12-14 12:16:50|4814.3|4814.3|4814.3|4814.3|4814.3|4814.3|4814.3|4814.3|0
1607948220000|2020-12-14 12:17:00|4814.54|4814.54|4814.8|4814.8|4814.8|4814.8|4814.54|4814.54|0
1607948230000|2020-12-14 12:17:10|4815.49|4815.49|4815.97|4815.97|4815.97|4815.97|4815.49|4815.49|0
1607948250000|2020-12-14 12:17:30|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|0
1607948260000|2020-12-14 12:17:40|4815.52|4815.52|4816.21|4816.21|4816.21|4816.21|4815.52|4815.52|0
1607948270000|2020-12-14 12:17:50|4816.34|4816.34|4816.61|4816.61|4816.61|4816.61|4816.34|4816.34|0
1607948280000|2020-12-14 12:18:00|4817.29|4817.29|4817.38|4817.38|4817.46|4817.46|4817.29|4817.29|0
1607948300000|2020-12-14 12:18:20|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|0
1607948330000|2020-12-14 12:18:50|4818.42|4818.42|4818.82|4818.82|4818.82|4818.82|4818.42|4818.42|0
1607948340000|2020-12-14 12:19:00|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|0
1607948350000|2020-12-14 12:19:10|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|0
1607948360000|2020-12-14 12:19:20|4819.05|4819.05|4819.74|4819.74|4819.74|4819.74|4819.05|4819.05|0
1607948380000|2020-12-14 12:19:40|4819.61|4819.61|4819.61|4819.61|4819.61|4819.61|4819.61|4819.61|0
1607948400000|2020-12-14 12:20:00|4818.92|4818.92|4819.61|4819.61|4819.61|4819.61|4818.92|4818.92|0
1607948460000|2020-12-14 12:21:00|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|0
1607948470000|2020-12-14 12:21:10|4818|4818|4818|4818|4818|4818|4818|4818|0
1607948480000|2020-12-14 12:21:20|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|0
1607948490000|2020-12-14 12:21:30|4818.18|4818.18|4818.18|4818.18|4818.18|4818.18|4818.18|4818.18|0
1607948510000|2020-12-14 12:21:50|4817.94|4817.94|4818.02|4818.02|4818.11|4818.11|4817.94|4817.94|0
1607948530000|2020-12-14 12:22:10|4818.08|4818.08|4817.95|4817.95|4818.08|4818.08|4817.95|4817.95|0
1607948540000|2020-12-14 12:22:20|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|4818.64|0
1607948570000|2020-12-14 12:22:50|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|4819.32|0
1607948610000|2020-12-14 12:23:30|4819.46|4819.46|4819.62|4819.62|4819.62|4819.62|4819.46|4819.46|0
1607948620000|2020-12-14 12:23:40|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|0
1607948630000|2020-12-14 12:23:50|4818.99|4818.99|4818.99|4818.99|4819.67|4819.67|4818.99|4818.99|0
1607948720000|2020-12-14 12:25:20|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|0
1607948730000|2020-12-14 12:25:30|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|0
1607948740000|2020-12-14 12:25:40|4819.25|4819.25|4818.56|4818.56|4819.25|4819.25|4818.56|4818.56|0
1607948760000|2020-12-14 12:26:00|4817.74|4817.74|4818.43|4818.43|4818.43|4818.43|4817.74|4817.74|0
1607948780000|2020-12-14 12:26:20|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|4818.72|0
1607948790000|2020-12-14 12:26:30|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|4818.83|0
1607948810000|2020-12-14 12:26:50|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|4818.7|0
1607948820000|2020-12-14 12:27:00|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|4819.39|0
1607948830000|2020-12-14 12:27:10|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|0
1607948840000|2020-12-14 12:27:20|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|0
1607948930000|2020-12-14 12:28:50|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|0
1607948950000|2020-12-14 12:29:10|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|0
1607948960000|2020-12-14 12:29:20|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|0
1607949000000|2020-12-14 12:30:00|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|0
1607949010000|2020-12-14 12:30:10|4817.42|4817.42|4816.84|4816.84|4817.42|4817.42|4816.78|4816.78|0
1607949020000|2020-12-14 12:30:20|4817.07|4817.07|4816.39|4816.39|4817.07|4817.07|4816.39|4816.39|0
1607949030000|2020-12-14 12:30:30|4816.25|4816.25|4816.52|4816.52|4816.52|4816.52|4816.25|4816.25|0
1607949040000|2020-12-14 12:30:40|4816.44|4816.44|4816.27|4816.27|4816.44|4816.44|4816.27|4816.27|0
1607949050000|2020-12-14 12:30:50|4816.5|4816.5|4816.33|4816.33|4816.5|4816.5|4816.33|4816.33|0
1607949060000|2020-12-14 12:31:00|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|0
1607949100000|2020-12-14 12:31:40|4816.88|4816.88|4816.88|4816.88|4816.88|4816.88|4816.88|4816.88|0
1607949180000|2020-12-14 12:33:00|4816.72|4816.72|4815.4|4815.4|4816.72|4816.72|4815.4|4815.4|0
1607949190000|2020-12-14 12:33:10|4815.34|4815.34|4815.63|4815.63|4815.63|4815.63|4815.34|4815.34|0
1607949210000|2020-12-14 12:33:30|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|0
1607949230000|2020-12-14 12:33:50|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|0
1607949270000|2020-12-14 12:34:30|4815.94|4815.94|4816.44|4816.44|4816.44|4816.44|4815.94|4815.94|0
1607949280000|2020-12-14 12:34:40|4816.61|4816.61|4816.61|4816.61|4816.61|4816.61|4816.61|4816.61|0
1607949290000|2020-12-14 12:34:50|4817.3|4817.3|4817.3|4817.3|4817.3|4817.3|4817.3|4817.3|0
1607949300000|2020-12-14 12:35:00|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1607949310000|2020-12-14 12:35:10|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|0
1607949320000|2020-12-14 12:35:20|4817.16|4817.16|4817.85|4817.85|4817.85|4817.85|4817.16|4817.16|0
1607949430000|2020-12-14 12:37:10|4818.19|4818.19|4817.85|4817.85|4818.19|4818.19|4817.85|4817.85|0
1607949450000|2020-12-14 12:37:30|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|0
1607949500000|2020-12-14 12:38:20|4815.54|4815.54|4815.7|4815.7|4815.7|4815.7|4815.54|4815.54|0
1607949510000|2020-12-14 12:38:30|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|0
1607949530000|2020-12-14 12:38:50|4815.67|4815.67|4815.94|4815.94|4815.94|4815.94|4815.67|4815.67|0
1607949540000|2020-12-14 12:39:00|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|0
1607949550000|2020-12-14 12:39:10|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|4816.79|0
1607949560000|2020-12-14 12:39:20|4816.87|4816.87|4816.96|4816.96|4816.96|4816.96|4816.87|4816.87|0
1607949570000|2020-12-14 12:39:30|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|0
1607949620000|2020-12-14 12:40:20|4817.32|4817.32|4817.19|4817.19|4817.32|4817.32|4817.19|4817.19|0
1607949640000|2020-12-14 12:40:40|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|0
1607949660000|2020-12-14 12:41:00|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|4816.92|0
1607949670000|2020-12-14 12:41:10|4816.98|4816.98|4816.87|4816.87|4816.98|4816.98|4816.87|4816.87|0
1607949690000|2020-12-14 12:41:30|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|4815.75|0
1607949730000|2020-12-14 12:42:10|4814.59|4814.59|4814.59|4814.59|4814.59|4814.59|4814.59|4814.59|0
1607949750000|2020-12-14 12:42:30|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|0
1607949760000|2020-12-14 12:42:40|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|0
1607949770000|2020-12-14 12:42:50|4815.27|4815.27|4816|4816|4816|4816|4815.27|4815.27|0
1607949800000|2020-12-14 12:43:20|4816.7|4816.7|4816.7|4816.7|4816.7|4816.7|4816.7|4816.7|0
1607949860000|2020-12-14 12:44:20|4816.56|4816.56|4815.88|4815.88|4816.56|4816.56|4815.88|4815.88|0
1607949920000|2020-12-14 12:45:20|4816.48|4816.48|4816.61|4816.61|4816.61|4816.61|4816.48|4816.48|0
1607949960000|2020-12-14 12:46:00|4815.53|4815.53|4815.53|4815.53|4815.53|4815.53|4815.53|4815.53|0
1607949980000|2020-12-14 12:46:20|4816.21|4816.21|4815.53|4815.53|4816.21|4816.21|4815.53|4815.53|0
1607949990000|2020-12-14 12:46:30|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|4815.06|0
1607950010000|2020-12-14 12:46:50|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|0
1607950020000|2020-12-14 12:47:00|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|0
1607950130000|2020-12-14 12:48:50|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1607950160000|2020-12-14 12:49:20|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|4815.88|0
1607950170000|2020-12-14 12:49:30|4817.26|4817.26|4817.26|4817.26|4817.26|4817.26|4817.26|4817.26|0
1607950240000|2020-12-14 12:50:40|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|4817.39|0
1607950330000|2020-12-14 12:52:10|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|0
1607950340000|2020-12-14 12:52:20|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|4817.62|0
1607950360000|2020-12-14 12:52:40|4817.56|4817.56|4817.95|4817.95|4817.95|4817.95|4817.56|4817.56|0
1607950370000|2020-12-14 12:52:50|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|0
1607950380000|2020-12-14 12:53:00|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|0
1607950400000|2020-12-14 12:53:20|4818.35|4818.35|4818.35|4818.35|4819.72|4819.72|4818.35|4818.35|0
1607950470000|2020-12-14 12:54:30|4818.68|4818.68|4818.77|4818.77|4818.77|4818.77|4818.6|4818.6|0
1607950560000|2020-12-14 12:56:00|4819|4819|4819|4819|4819|4819|4819|4819|0
1607950580000|2020-12-14 12:56:20|4818.87|4818.87|4819.04|4819.04|4819.15|4819.15|4818.87|4818.87|0
1607950630000|2020-12-14 12:57:10|4818.8|4818.8|4818.8|4818.8|4818.8|4818.8|4818.8|4818.8|0
1607950650000|2020-12-14 12:57:30|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|0
1607950660000|2020-12-14 12:57:40|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4817.66|4817.66|0
1607950720000|2020-12-14 12:58:40|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1607950730000|2020-12-14 12:58:50|4818.73|4818.73|4818.6|4818.6|4818.73|4818.73|4818.6|4818.6|0
1607950740000|2020-12-14 12:59:00|4818.46|4818.46|4818.6|4818.6|4818.6|4818.6|4818.46|4818.46|0
1607950750000|2020-12-14 12:59:10|4818.54|4818.54|4818.54|4818.54|4818.54|4818.54|4818.54|4818.54|0
1607950760000|2020-12-14 12:59:20|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|4818.65|0
1607950800000|2020-12-14 13:00:00|4818.92|4818.92|4819.06|4819.06|4819.06|4819.06|4818.92|4818.92|0
1607950810000|2020-12-14 13:00:10|4820.43|4820.43|4820.8|4820.8|4820.8|4820.8|4820.43|4820.43|0
1607950830000|2020-12-14 13:00:30|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|0
1607950850000|2020-12-14 13:00:50|4823.09|4823.09|4823.27|4823.27|4823.27|4823.27|4823.09|4823.09|0
1607950870000|2020-12-14 13:01:10|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|0
1607950880000|2020-12-14 13:01:20|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|4824.03|0
1607950900000|2020-12-14 13:01:40|4824.26|4824.26|4824.15|4824.15|4824.26|4824.26|4824.15|4824.15|0
1607950920000|2020-12-14 13:02:00|4824.01|4824.01|4824.01|4824.01|4824.01|4824.01|4824.01|4824.01|0
1607950940000|2020-12-14 13:02:20|4823.88|4823.88|4823.81|4823.81|4824.21|4824.21|4823.81|4823.81|0
1607950950000|2020-12-14 13:02:30|4823.58|4823.58|4823.58|4823.58|4823.58|4823.58|4823.58|4823.58|0
1607950980000|2020-12-14 13:03:00|4822.62|4822.62|4822.4|4822.4|4822.62|4822.62|4822.4|4822.4|0
1607950990000|2020-12-14 13:03:10|4821.88|4821.88|4822.28|4822.28|4822.28|4822.28|4821.88|4821.88|0
1607951010000|2020-12-14 13:03:30|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|0
1607951040000|2020-12-14 13:04:00|4821.51|4821.51|4820.69|4820.69|4821.51|4821.51|4820.69|4820.69|0
1607951060000|2020-12-14 13:04:20|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|0
1607951080000|2020-12-14 13:04:40|4820.75|4820.75|4820.75|4820.75|4820.75|4820.75|4820.75|4820.75|0
1607951090000|2020-12-14 13:04:50|4820.58|4820.58|4820.84|4820.84|4820.84|4820.84|4820.58|4820.58|0
1607951140000|2020-12-14 13:05:40|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|0
1607951150000|2020-12-14 13:05:50|4820.46|4820.46|4820.46|4820.46|4820.46|4820.46|4820.46|4820.46|0
1607951160000|2020-12-14 13:06:00|4820.33|4820.33|4820.25|4820.25|4820.33|4820.33|4820.25|4820.25|0
1607951200000|2020-12-14 13:06:40|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|0
1607951210000|2020-12-14 13:06:50|4820.16|4820.16|4820.08|4820.08|4820.16|4820.16|4820.08|4820.08|0
1607951230000|2020-12-14 13:07:10|4818.71|4818.71|4818.54|4818.54|4818.71|4818.71|4818.54|4818.54|0
1607951240000|2020-12-14 13:07:20|4818.38|4818.38|4818.38|4818.38|4818.38|4818.38|4818.38|4818.38|0
1607951290000|2020-12-14 13:08:10|4818.11|4818.11|4817.71|4817.71|4818.11|4818.11|4817.71|4817.71|0
1607951310000|2020-12-14 13:08:30|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|0
1607951350000|2020-12-14 13:09:10|4818.93|4818.93|4818.43|4818.43|4819.06|4819.06|4818.43|4818.43|0
1607951360000|2020-12-14 13:09:20|4818.17|4818.17|4818.17|4818.17|4818.85|4818.85|4818.17|4818.17|0
1607951370000|2020-12-14 13:09:30|4817.48|4817.48|4816.18|4816.18|4817.48|4817.48|4816.18|4816.18|0
1607951380000|2020-12-14 13:09:40|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|0
1607951390000|2020-12-14 13:09:50|4815.38|4815.38|4815.21|4815.21|4815.43|4815.43|4815.09|4815.09|0
1607951400000|2020-12-14 13:10:00|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1607951420000|2020-12-14 13:10:20|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1607951440000|2020-12-14 13:10:40|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|4815.5|0
1607951480000|2020-12-14 13:11:20|4815.34|4815.34|4813.8|4813.8|4815.34|4815.34|4813.11|4813.11|0
1607951490000|2020-12-14 13:11:30|4814.48|4814.48|4814.73|4814.73|4814.73|4814.73|4814.48|4814.48|0
1607951500000|2020-12-14 13:11:40|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|0
1607951520000|2020-12-14 13:12:00|4814.46|4814.46|4814.38|4814.38|4814.46|4814.46|4814.38|4814.38|0
1607951530000|2020-12-14 13:12:10|4813.98|4813.98|4813.92|4813.92|4813.98|4813.98|4813.92|4813.92|0
1607951560000|2020-12-14 13:12:40|4813.8|4813.8|4813.98|4813.98|4813.98|4813.98|4813.8|4813.8|0
1607951570000|2020-12-14 13:12:50|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1607951580000|2020-12-14 13:13:00|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|4813.12|0
1607951590000|2020-12-14 13:13:10|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|4812.98|0
1607951600000|2020-12-14 13:13:20|4812.29|4812.29|4811.61|4811.61|4812.29|4812.29|4811.61|4811.61|0
1607951620000|2020-12-14 13:13:40|4810.92|4810.92|4810.75|4810.75|4810.92|4810.92|4810.75|4810.75|0
1607951630000|2020-12-14 13:13:50|4810.93|4810.93|4810.53|4810.53|4810.93|4810.93|4810.53|4810.53|0
1607951640000|2020-12-14 13:14:00|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|0
1607951660000|2020-12-14 13:14:20|4810.99|4810.99|4811.23|4811.23|4811.23|4811.23|4810.99|4810.99|0
1607951670000|2020-12-14 13:14:30|4811.37|4811.37|4811.37|4811.37|4811.37|4811.37|4810.68|4810.68|0
1607951680000|2020-12-14 13:14:40|4812.06|4812.06|4812.06|4812.06|4812.06|4812.06|4812.06|4812.06|0
1607951700000|2020-12-14 13:15:00|4811.37|4811.37|4811.37|4811.37|4811.37|4811.37|4811.37|4811.37|0
1607951710000|2020-12-14 13:15:10|4810.68|4810.68|4810.91|4810.91|4810.91|4810.91|4810.68|4810.68|0
1607951730000|2020-12-14 13:15:30|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|0
1607951800000|2020-12-14 13:16:40|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|0
1607951810000|2020-12-14 13:16:50|4809.53|4809.53|4809.4|4809.4|4809.53|4809.53|4809.4|4809.4|0
1607951840000|2020-12-14 13:17:20|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|4808.71|0
1607951850000|2020-12-14 13:17:30|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|0
1607951860000|2020-12-14 13:17:40|4807.85|4807.85|4807.72|4807.72|4807.85|4807.85|4807.72|4807.72|0
1607951880000|2020-12-14 13:18:00|4807.95|4807.95|4807.89|4807.89|4807.95|4807.95|4807.89|4807.89|0
1607951890000|2020-12-14 13:18:10|4808.06|4808.06|4808.06|4808.06|4808.06|4808.06|4808.06|4808.06|0
1607951900000|2020-12-14 13:18:20|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|4807.37|0
1607951910000|2020-12-14 13:18:30|4807.14|4807.14|4807.62|4807.62|4807.62|4807.62|4807.14|4807.14|0
1607951950000|2020-12-14 13:19:10|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|4807.67|0
1607951960000|2020-12-14 13:19:20|4807.91|4807.91|4807.91|4807.91|4807.91|4807.91|4807.91|4807.91|0
1607951980000|2020-12-14 13:19:40|4807.67|4807.67|4806.59|4806.59|4807.67|4807.67|4806.59|4806.59|0
1607951990000|2020-12-14 13:19:50|4806.5|4806.5|4805.54|4805.54|4806.5|4806.5|4805.54|4805.54|0
1607952000000|2020-12-14 13:20:00|4804.85|4804.85|4804.85|4804.85|4804.85|4804.85|4804.16|4804.16|0
1607952010000|2020-12-14 13:20:10|4804.77|4804.77|4804|4804|4804.77|4804.77|4804|4804|0
1607952020000|2020-12-14 13:20:20|4804.23|4804.23|4804.36|4804.36|4804.36|4804.36|4804.23|4804.23|0
1607952030000|2020-12-14 13:20:30|4804.28|4804.28|4803.59|4803.59|4804.28|4804.28|4803.59|4803.59|0
1607952040000|2020-12-14 13:20:40|4803.76|4803.76|4803.82|4803.82|4803.82|4803.82|4803.76|4803.76|0
1607952050000|2020-12-14 13:20:50|4803.74|4803.74|4803.82|4803.82|4803.82|4803.82|4803.74|4803.74|0
1607952060000|2020-12-14 13:21:00|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|4803.13|0
1607952070000|2020-12-14 13:21:10|4803.82|4803.82|4803.82|4803.82|4803.82|4803.82|4803.82|4803.82|0
1607952090000|2020-12-14 13:21:30|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|0
1607952110000|2020-12-14 13:21:50|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|0
1607952120000|2020-12-14 13:22:00|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|4803.79|0
1607952140000|2020-12-14 13:22:20|4804.48|4804.48|4804.48|4804.48|4804.48|4804.48|4804.48|4804.48|0
1607952160000|2020-12-14 13:22:40|4804.4|4804.4|4804.18|4804.18|4804.4|4804.4|4804.1|4804.1|0
1607952170000|2020-12-14 13:22:50|4803.78|4803.78|4803.61|4803.61|4803.78|4803.78|4803.61|4803.61|0
1607952210000|2020-12-14 13:23:30|4802.91|4802.91|4804.05|4804.05|4804.05|4804.05|4802.76|4802.76|0
1607952220000|2020-12-14 13:23:40|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|0
1607952230000|2020-12-14 13:23:50|4804.67|4804.67|4806.81|4806.81|4806.81|4806.81|4804.67|4804.67|0
1607952250000|2020-12-14 13:24:10|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|0
1607952260000|2020-12-14 13:24:20|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|0
1607952270000|2020-12-14 13:24:30|4805.8|4805.8|4805.8|4805.8|4805.8|4805.8|4805.8|4805.8|0
1607952280000|2020-12-14 13:24:40|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|0
1607952290000|2020-12-14 13:24:50|4805.63|4805.63|4805.76|4805.76|4805.76|4805.76|4805.63|4805.63|0
1607952320000|2020-12-14 13:25:20|4805.63|4805.63|4805.39|4805.39|4805.63|4805.63|4805.39|4805.39|0
1607952340000|2020-12-14 13:25:40|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|0
1607952390000|2020-12-14 13:26:30|4805.42|4805.42|4805.48|4805.48|4805.48|4805.48|4805.42|4805.42|0
1607952400000|2020-12-14 13:26:40|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|4805.4|0
1607952410000|2020-12-14 13:26:50|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|0
1607952420000|2020-12-14 13:27:00|4804.88|4804.88|4805.24|4805.24|4805.24|4805.24|4804.88|4804.88|0
1607952470000|2020-12-14 13:27:50|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|0
1607952480000|2020-12-14 13:28:00|4804.79|4804.79|4803.99|4803.99|4804.79|4804.79|4803.99|4803.99|0
1607952510000|2020-12-14 13:28:30|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|0
1607952540000|2020-12-14 13:29:00|4802.85|4802.85|4802.66|4802.66|4802.85|4802.85|4802.66|4802.66|0
1607952550000|2020-12-14 13:29:10|4801.97|4801.97|4802.66|4802.66|4802.66|4802.66|4801.97|4801.97|0
1607952570000|2020-12-14 13:29:30|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|4804.03|0
1607952580000|2020-12-14 13:29:40|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|4803.8|0
1607952610000|2020-12-14 13:30:10|4803.97|4803.97|4803.83|4803.83|4803.97|4803.97|4803.83|4803.83|0
1607952620000|2020-12-14 13:30:20|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|0
1607952650000|2020-12-14 13:30:50|4802.97|4802.97|4802.74|4802.74|4802.97|4802.97|4802.74|4802.74|0
1607952660000|2020-12-14 13:31:00|4802.63|4802.63|4802.45|4802.45|4802.74|4802.74|4802.45|4802.45|0
1607952700000|2020-12-14 13:31:40|4802.51|4802.51|4802.59|4802.59|4802.59|4802.59|4802.51|4802.51|0
1607952720000|2020-12-14 13:32:00|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|0
1607952750000|2020-12-14 13:32:30|4802.74|4802.74|4804.12|4804.12|4804.12|4804.12|4802.74|4802.74|0
1607952760000|2020-12-14 13:32:40|4803.43|4803.43|4803.35|4803.35|4803.43|4803.43|4803.35|4803.35|0
1607952770000|2020-12-14 13:32:50|4802.66|4802.66|4802.66|4802.66|4802.66|4802.66|4802.66|4802.66|0
1607952780000|2020-12-14 13:33:00|4802.41|4802.41|4801.76|4801.76|4802.41|4802.41|4801.76|4801.76|0
1607952790000|2020-12-14 13:33:10|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|0
1607952810000|2020-12-14 13:33:30|4801.4|4801.4|4801.77|4801.77|4801.77|4801.77|4801.27|4801.27|0
1607952820000|2020-12-14 13:33:40|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|0
1607952900000|2020-12-14 13:35:00|4801.69|4801.69|4800.66|4800.66|4801.69|4801.69|4800.66|4800.66|0
1607952910000|2020-12-14 13:35:10|4800.6|4800.6|4800.55|4800.55|4800.6|4800.6|4800.55|4800.55|0
1607952920000|2020-12-14 13:35:20|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1607952940000|2020-12-14 13:35:40|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|0
1607952950000|2020-12-14 13:35:50|4800.76|4800.76|4800.64|4800.64|4800.76|4800.76|4800.64|4800.64|0
1607953000000|2020-12-14 13:36:40|4801.8|4801.8|4801.71|4801.71|4801.8|4801.8|4801.71|4801.71|0
1607953010000|2020-12-14 13:36:50|4802.34|4802.34|4802.23|4802.23|4802.34|4802.34|4802.23|4802.23|0
1607953020000|2020-12-14 13:37:00|4802.39|4802.39|4802.37|4802.37|4802.48|4802.48|4802.31|4802.31|0
1607953040000|2020-12-14 13:37:20|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|4802.25|0
1607953050000|2020-12-14 13:37:30|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|4802.14|0
1607953070000|2020-12-14 13:37:50|4802.27|4802.27|4802.27|4802.27|4802.27|4802.27|4802.14|4802.14|0
1607953080000|2020-12-14 13:38:00|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|4802.19|0
1607953110000|2020-12-14 13:38:30|4802.53|4802.53|4802.3|4802.3|4802.53|4802.53|4802.3|4802.3|0
1607953140000|2020-12-14 13:39:00|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|0
1607953170000|2020-12-14 13:39:30|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|0
1607953200000|2020-12-14 13:40:00|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|0
1607953210000|2020-12-14 13:40:10|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|0
1607953260000|2020-12-14 13:41:00|4804.21|4804.21|4804.39|4804.39|4804.39|4804.39|4804.21|4804.21|0
1607953270000|2020-12-14 13:41:10|4804.33|4804.33|4804.06|4804.06|4804.33|4804.33|4804.06|4804.06|0
1607953280000|2020-12-14 13:41:20|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|4804.19|0
1607953290000|2020-12-14 13:41:30|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|0
1607953310000|2020-12-14 13:41:50|4803.64|4803.64|4803.64|4803.64|4803.64|4803.64|4803.64|4803.64|0
1607953330000|2020-12-14 13:42:10|4802.95|4802.95|4802.27|4802.27|4802.95|4802.95|4802.27|4802.27|0
1607953340000|2020-12-14 13:42:20|4802.21|4802.21|4802.15|4802.15|4802.21|4802.21|4802.15|4802.15|0
1607953350000|2020-12-14 13:42:30|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|0
1607953400000|2020-12-14 13:43:20|4803.07|4803.07|4802.94|4802.94|4803.07|4803.07|4802.94|4802.94|0
1607953410000|2020-12-14 13:43:30|4803.11|4803.11|4802.88|4802.88|4803.11|4803.11|4802.88|4802.88|0
1607953460000|2020-12-14 13:44:20|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|4802.99|0
1607953470000|2020-12-14 13:44:30|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|4802.88|0
1607953510000|2020-12-14 13:45:10|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|0
1607953540000|2020-12-14 13:45:40|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|4803.65|0
1607953550000|2020-12-14 13:45:50|4803.59|4803.59|4803.46|4803.46|4803.59|4803.59|4803.46|4803.46|0
1607953570000|2020-12-14 13:46:10|4803.32|4803.32|4803.21|4803.21|4803.32|4803.32|4803.21|4803.21|0
1607953580000|2020-12-14 13:46:20|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|0
1607953590000|2020-12-14 13:46:30|4804.16|4804.16|4804.16|4804.16|4804.85|4804.85|4804.16|4804.16|0
1607953600000|2020-12-14 13:46:40|4804.3|4804.3|4803.61|4803.61|4804.3|4804.3|4803.61|4803.61|0
1607953640000|2020-12-14 13:47:20|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|4802.92|0
1607953670000|2020-12-14 13:47:50|4802.84|4802.84|4803.07|4803.07|4803.07|4803.07|4802.84|4802.84|0
1607953680000|2020-12-14 13:48:00|4802.95|4802.95|4802.82|4802.82|4802.95|4802.95|4802.82|4802.82|0
1607953690000|2020-12-14 13:48:10|4802.74|4802.74|4802.9|4802.9|4802.9|4802.9|4802.74|4802.74|0
1607953700000|2020-12-14 13:48:20|4803.24|4803.24|4803.42|4803.42|4803.47|4803.47|4803.24|4803.24|0
1607953710000|2020-12-14 13:48:30|4804.1|4804.1|4804.22|4804.22|4804.22|4804.22|4804.1|4804.1|0
1607953720000|2020-12-14 13:48:40|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|4804.35|0
1607953740000|2020-12-14 13:49:00|4804.6|4804.6|4805.92|4805.92|4805.92|4805.92|4804.6|4804.6|0
1607953750000|2020-12-14 13:49:10|4806.16|4806.16|4806.16|4806.16|4806.16|4806.16|4806.16|4806.16|0
1607953770000|2020-12-14 13:49:30|4805.88|4805.88|4806.46|4806.46|4806.46|4806.46|4805.88|4805.88|0
1607953790000|2020-12-14 13:49:50|4806.73|4806.73|4806.73|4806.73|4806.81|4806.81|4806.73|4806.73|0
1607953800000|2020-12-14 13:50:00|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|0
1607953820000|2020-12-14 13:50:20|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1607953830000|2020-12-14 13:50:30|4806.04|4806.04|4806.73|4806.73|4806.73|4806.73|4806.04|4806.04|0
1607953850000|2020-12-14 13:50:50|4806.96|4806.96|4806.83|4806.83|4806.96|4806.96|4806.83|4806.83|0
1607953860000|2020-12-14 13:51:00|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|0
1607953910000|2020-12-14 13:51:50|4806.01|4806.01|4806.01|4806.01|4806.01|4806.01|4806.01|4806.01|0
1607953930000|2020-12-14 13:52:10|4805.64|4805.64|4805.87|4805.87|4805.87|4805.87|4805.64|4805.64|0
1607953940000|2020-12-14 13:52:20|4806.1|4806.1|4806.27|4806.27|4806.27|4806.27|4806.1|4806.1|0
1607953970000|2020-12-14 13:52:50|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|4806.33|0
1607953980000|2020-12-14 13:53:00|4806.39|4806.39|4806.33|4806.33|4806.39|4806.39|4806.33|4806.33|0
1607954000000|2020-12-14 13:53:20|4806.1|4806.1|4805.93|4805.93|4806.1|4806.1|4805.93|4805.93|0
1607954010000|2020-12-14 13:53:30|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1607954020000|2020-12-14 13:53:40|4805.13|4805.13|4805.07|4805.07|4805.13|4805.13|4805.07|4805.07|0
1607954030000|2020-12-14 13:53:50|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|4803.7|0
1607954040000|2020-12-14 13:54:00|4803.56|4803.56|4804.25|4804.25|4804.25|4804.25|4803.56|4803.56|0
1607954050000|2020-12-14 13:54:10|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|4804.94|0
1607954070000|2020-12-14 13:54:30|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|4805.63|0
1607954090000|2020-12-14 13:54:50|4805.46|4805.46|4805.41|4805.41|4805.68|4805.68|4805.41|4805.41|0
1607954100000|2020-12-14 13:55:00|4805.66|4805.66|4805.66|4805.66|4805.66|4805.66|4805.66|4805.66|0
1607954140000|2020-12-14 13:55:40|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|4805.52|0
1607954160000|2020-12-14 13:56:00|4804.84|4804.84|4805.52|4805.52|4805.52|4805.52|4804.84|4804.84|0
1607954170000|2020-12-14 13:56:10|4805.29|4805.29|4805.74|4805.74|4805.74|4805.74|4805.06|4805.06|0
1607954180000|2020-12-14 13:56:20|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|4805.98|0
1607954200000|2020-12-14 13:56:40|4805.84|4805.84|4805.78|4805.78|4805.84|4805.84|4805.61|4805.61|0
1607954210000|2020-12-14 13:56:50|4805.92|4805.92|4807.29|4807.29|4807.29|4807.29|4805.92|4805.92|0
1607954220000|2020-12-14 13:57:00|4807.21|4807.21|4807.3|4807.3|4807.3|4807.3|4807.04|4807.04|0
1607954230000|2020-12-14 13:57:10|4807.65|4807.65|4807.53|4807.53|4807.65|4807.65|4807.53|4807.53|0
1607954240000|2020-12-14 13:57:20|4807.78|4807.78|4807.89|4807.89|4807.95|4807.95|4807.78|4807.78|0
1607954250000|2020-12-14 13:57:30|4808.07|4808.07|4808.07|4808.07|4808.3|4808.3|4808.07|4808.07|0
1607954260000|2020-12-14 13:57:40|4808.18|4808.18|4808.24|4808.24|4808.24|4808.24|4808.18|4808.18|0
1607954270000|2020-12-14 13:57:50|4808.93|4808.93|4808.93|4808.93|4808.93|4808.93|4808.93|4808.93|0
1607954320000|2020-12-14 13:58:40|4809.06|4809.06|4808.83|4808.83|4809.06|4809.06|4808.83|4808.83|0
1607954340000|2020-12-14 13:59:00|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|4808.14|0
1607954370000|2020-12-14 13:59:30|4808.26|4808.26|4808.26|4808.26|4808.26|4808.26|4808.26|4808.26|0
1607954380000|2020-12-14 13:59:40|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|4807.41|0
1607954390000|2020-12-14 13:59:50|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|4806.72|0
1607954400000|2020-12-14 14:00:00|4806.48|4806.48|4806.08|4806.08|4808.14|4808.14|4806.08|4806.08|0
1607954420000|2020-12-14 14:00:20|4806.2|4806.2|4806.08|4806.08|4806.2|4806.2|4806.08|4806.08|0
1607954430000|2020-12-14 14:00:30|4806.31|4806.31|4806.49|4806.49|4806.49|4806.49|4806.31|4806.31|0
1607954440000|2020-12-14 14:00:40|4806.4|4806.4|4806.21|4806.21|4806.4|4806.4|4806.21|4806.21|0
1607954450000|2020-12-14 14:00:50|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|4806.12|0
1607954470000|2020-12-14 14:01:10|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|0
1607954490000|2020-12-14 14:01:30|4806.18|4806.18|4807.68|4807.68|4807.68|4807.68|4806.18|4806.18|0
1607954500000|2020-12-14 14:01:40|4807.77|4807.77|4809.05|4809.05|4809.05|4809.05|4807.77|4807.77|0
1607954590000|2020-12-14 14:03:10|4809|4809|4808.94|4808.94|4809.17|4809.17|4808.94|4808.94|0
1607954600000|2020-12-14 14:03:20|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|0
1607954610000|2020-12-14 14:03:30|4808.94|4808.94|4809.07|4809.07|4809.07|4809.07|4808.94|4808.94|0
1607954620000|2020-12-14 14:03:40|4808.39|4808.39|4808.39|4808.39|4808.39|4808.39|4808.39|4808.39|0
1607954630000|2020-12-14 14:03:50|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|0
1607954640000|2020-12-14 14:04:00|4807.83|4807.83|4807.83|4807.83|4807.83|4807.83|4807.83|4807.83|0
1607954690000|2020-12-14 14:04:50|4807.14|4807.14|4807.67|4807.67|4807.67|4807.67|4806.98|4806.98|0
1607954700000|2020-12-14 14:05:00|4807.27|4807.27|4807.43|4807.43|4807.43|4807.43|4807.1|4807.1|0
1607954710000|2020-12-14 14:05:10|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|0
1607954720000|2020-12-14 14:05:20|4807.51|4807.51|4807.85|4807.85|4807.85|4807.85|4807.51|4807.51|0
1607954730000|2020-12-14 14:05:30|4807.91|4807.91|4807.91|4807.91|4807.91|4807.91|4807.91|4807.91|0
1607954740000|2020-12-14 14:05:40|4808.6|4808.6|4809.28|4809.28|4809.28|4809.28|4808.6|4808.6|0
1607954760000|2020-12-14 14:06:00|4809.55|4809.55|4809.28|4809.28|4809.55|4809.55|4809.28|4809.28|0
1607954780000|2020-12-14 14:06:20|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|0
1607954790000|2020-12-14 14:06:30|4809.25|4809.25|4809.25|4809.25|4809.25|4809.25|4809.25|4809.25|0
1607954800000|2020-12-14 14:06:40|4809.33|4809.33|4810.56|4810.56|4810.56|4810.56|4809.33|4809.33|0
1607954810000|2020-12-14 14:06:50|4810.67|4810.67|4810.67|4810.67|4810.84|4810.84|4810.67|4810.67|0
1607954840000|2020-12-14 14:07:20|4810.54|4810.54|4810.54|4810.54|4810.54|4810.54|4810.54|4810.54|0
1607954860000|2020-12-14 14:07:40|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|4810.4|0
1607954870000|2020-12-14 14:07:50|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|0
1607954880000|2020-12-14 14:08:00|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|4809.66|0
1607954890000|2020-12-14 14:08:10|4809.54|4809.54|4809.37|4809.37|4809.54|4809.54|4809.37|4809.37|0
1607954900000|2020-12-14 14:08:20|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|0
1607954930000|2020-12-14 14:08:50|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|4808.77|0
1607954940000|2020-12-14 14:09:00|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|0
1607954950000|2020-12-14 14:09:10|4807.16|4807.16|4806.44|4806.44|4807.16|4807.16|4806.44|4806.44|0
1607954960000|2020-12-14 14:09:20|4806.18|4806.18|4807.42|4807.42|4807.55|4807.55|4806.18|4806.18|0
1607955020000|2020-12-14 14:10:20|4807.82|4807.82|4809.09|4809.09|4809.09|4809.09|4807.82|4807.82|0
1607955030000|2020-12-14 14:10:30|4808.86|4808.86|4808.86|4808.86|4809.19|4809.19|4808.86|4808.86|0
1607955050000|2020-12-14 14:10:50|4808.91|4808.91|4808.91|4808.91|4808.91|4808.91|4808.91|4808.91|0
1607955060000|2020-12-14 14:11:00|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|0
1607955090000|2020-12-14 14:11:30|4809.16|4809.16|4809.16|4809.16|4809.16|4809.16|4809.16|4809.16|0
1607955110000|2020-12-14 14:11:50|4809.03|4809.03|4809.38|4809.38|4809.49|4809.49|4809.03|4809.03|0
1607955160000|2020-12-14 14:12:40|4810.06|4810.06|4809.38|4809.38|4810.06|4810.06|4809.38|4809.38|0
1607955170000|2020-12-14 14:12:50|4809.32|4809.32|4807.81|4807.81|4809.32|4809.32|4807.81|4807.81|0
1607955180000|2020-12-14 14:13:00|4807.54|4807.54|4807.54|4807.54|4807.54|4807.54|4807.54|4807.54|0
1607955190000|2020-12-14 14:13:10|4808.23|4808.23|4808.23|4808.23|4808.23|4808.23|4808.23|4808.23|0
1607955200000|2020-12-14 14:13:20|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|0
1607955240000|2020-12-14 14:14:00|4809.26|4809.26|4810.16|4810.16|4810.16|4810.16|4809.15|4809.15|0
1607955250000|2020-12-14 14:14:10|4809.99|4809.99|4810.56|4810.56|4810.56|4810.56|4809.99|4809.99|0
1607955260000|2020-12-14 14:14:20|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|0
1607955270000|2020-12-14 14:14:30|4809.4|4809.4|4808.51|4808.51|4809.4|4809.4|4808.51|4808.51|0
1607955290000|2020-12-14 14:14:50|4808.63|4808.63|4808.39|4808.39|4808.63|4808.63|4808.39|4808.39|0
1607955310000|2020-12-14 14:15:10|4808.22|4808.22|4808.22|4808.22|4808.22|4808.22|4808.22|4808.22|0
1607955330000|2020-12-14 14:15:30|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|4808.46|0
1607955370000|2020-12-14 14:16:10|4809.14|4809.14|4808.46|4808.46|4809.14|4809.14|4808.46|4808.46|0
1607955380000|2020-12-14 14:16:20|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|4809.83|0
1607955410000|2020-12-14 14:16:50|4809.7|4809.7|4809.01|4809.01|4809.7|4809.7|4809.01|4809.01|0
1607955420000|2020-12-14 14:17:00|4808.78|4808.78|4808.78|4808.78|4808.78|4808.78|4808.78|4808.78|0
1607955430000|2020-12-14 14:17:10|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|0
1607955440000|2020-12-14 14:17:20|4808.78|4808.78|4808.78|4808.78|4808.78|4808.78|4808.78|4808.78|0
1607955460000|2020-12-14 14:17:40|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|0
1607955480000|2020-12-14 14:18:00|4808.91|4808.91|4808.22|4808.22|4808.91|4808.91|4808.22|4808.22|0
1607955490000|2020-12-14 14:18:10|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|4807.99|0
1607955500000|2020-12-14 14:18:20|4808.22|4808.22|4808.91|4808.91|4808.91|4808.91|4808.22|4808.22|0
1607955510000|2020-12-14 14:18:30|4809.6|4809.6|4809.03|4809.03|4809.6|4809.6|4809.03|4809.03|0
1607955520000|2020-12-14 14:18:40|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|0
1607955530000|2020-12-14 14:18:50|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|0
1607955540000|2020-12-14 14:19:00|4808.56|4808.56|4808.8|4808.8|4808.8|4808.8|4808.11|4808.11|0
1607955560000|2020-12-14 14:19:20|4808.93|4808.93|4809.18|4809.18|4809.18|4809.18|4808.93|4808.93|0
1607955570000|2020-12-14 14:19:30|4809.26|4809.26|4809.26|4809.26|4809.26|4809.26|4809.26|4809.26|0
1607955590000|2020-12-14 14:19:50|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|0
1607955600000|2020-12-14 14:20:00|4809.44|4809.44|4808|4808|4809.44|4809.44|4807.6|4807.6|0
1607955610000|2020-12-14 14:20:10|4807.87|4807.87|4807.98|4807.98|4807.98|4807.98|4807.87|4807.87|0
1607955620000|2020-12-14 14:20:20|4807.29|4807.29|4807.98|4807.98|4807.98|4807.98|4807.29|4807.29|0
1607955630000|2020-12-14 14:20:30|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|0
1607955640000|2020-12-14 14:20:40|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|4808.08|0
1607955660000|2020-12-14 14:21:00|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|0
1607955670000|2020-12-14 14:21:10|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|0
1607955680000|2020-12-14 14:21:20|4807.32|4807.32|4808|4808|4808|4808|4806.63|4806.63|0
1607955690000|2020-12-14 14:21:30|4808.17|4808.17|4808.17|4808.17|4808.17|4808.17|4808.17|4808.17|0
1607955720000|2020-12-14 14:22:00|4809.12|4809.12|4809.81|4809.81|4809.81|4809.81|4809.12|4809.12|0
1607955740000|2020-12-14 14:22:20|4809.65|4809.65|4809.65|4809.65|4809.65|4809.65|4809.65|4809.65|0
1607955750000|2020-12-14 14:22:30|4809.41|4809.41|4809.65|4809.65|4809.65|4809.65|4809.41|4809.41|0
1607955760000|2020-12-14 14:22:40|4809.51|4809.51|4809.38|4809.38|4809.51|4809.51|4809.38|4809.38|0
1607955790000|2020-12-14 14:23:10|4809.15|4809.15|4808.88|4808.88|4809.15|4809.15|4808.88|4808.88|0
1607955800000|2020-12-14 14:23:20|4809.23|4809.23|4809.37|4809.37|4809.37|4809.37|4808.68|4808.68|0
1607955810000|2020-12-14 14:23:30|4809.53|4809.53|4809.53|4809.53|4809.53|4809.53|4809.53|4809.53|0
1607955820000|2020-12-14 14:23:40|4810.22|4810.22|4810.49|4810.49|4810.49|4810.49|4810.22|4810.22|0
1607955830000|2020-12-14 14:23:50|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|4810.25|0
1607955850000|2020-12-14 14:24:10|4809.99|4809.99|4810.12|4810.12|4810.12|4810.12|4809.99|4809.99|0
1607955870000|2020-12-14 14:24:30|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|0
1607955880000|2020-12-14 14:24:40|4809.26|4809.26|4809.03|4809.03|4809.26|4809.26|4809.03|4809.03|0
1607955890000|2020-12-14 14:24:50|4808.8|4808.8|4809.6|4809.6|4809.6|4809.6|4808.74|4808.74|0
1607955900000|2020-12-14 14:25:00|4809.33|4809.33|4808.85|4808.85|4809.33|4809.33|4808.85|4808.85|0
1607955910000|2020-12-14 14:25:10|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|0
1607955920000|2020-12-14 14:25:20|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|4807.94|0
1607955930000|2020-12-14 14:25:30|4808.08|4808.08|4807.48|4807.48|4808.08|4808.08|4807.48|4807.48|0
1607955950000|2020-12-14 14:25:50|4807.71|4807.71|4807.55|4807.55|4807.77|4807.77|4807.55|4807.55|0
1607955960000|2020-12-14 14:26:00|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|0
1607955970000|2020-12-14 14:26:10|4807.15|4807.15|4807.15|4807.15|4807.15|4807.15|4807.15|4807.15|0
1607955990000|2020-12-14 14:26:30|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|4807.39|0
1607956000000|2020-12-14 14:26:40|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|0
1607956010000|2020-12-14 14:26:50|4808.31|4808.31|4808.31|4808.31|4808.31|4808.31|4808.31|4808.31|0
1607956020000|2020-12-14 14:27:00|4807.84|4807.84|4807.94|4807.94|4807.94|4807.94|4807.71|4807.71|0
1607956040000|2020-12-14 14:27:20|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|4807.25|0
1607956050000|2020-12-14 14:27:30|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|4807.02|0
1607956070000|2020-12-14 14:27:50|4807.25|4807.25|4807.31|4807.31|4807.31|4807.31|4806.57|4806.57|0
1607956080000|2020-12-14 14:28:00|4807.23|4807.23|4807.09|4807.09|4807.23|4807.23|4807.09|4807.09|0
1607956100000|2020-12-14 14:28:20|4806.98|4806.98|4806.86|4806.86|4806.98|4806.98|4806.86|4806.86|0
1607956110000|2020-12-14 14:28:30|4806.73|4806.73|4806.73|4806.73|4806.73|4806.73|4806.73|4806.73|0
1607956140000|2020-12-14 14:29:00|4804.67|4804.67|4805.99|4805.99|4806.04|4806.04|4804.67|4804.67|0
1607956150000|2020-12-14 14:29:10|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|0
1607956200000|2020-12-14 14:30:00|4805.43|4805.43|4805.57|4805.57|4805.57|4805.57|4805.43|4805.43|0
1607956210000|2020-12-14 14:30:10|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|0
1607956230000|2020-12-14 14:30:30|4806.2|4806.2|4806.2|4806.2|4806.2|4806.2|4805.24|4805.24|0
1607956240000|2020-12-14 14:30:40|4806.37|4806.37|4806.03|4806.03|4806.37|4806.37|4805.92|4805.92|0
1607956250000|2020-12-14 14:30:50|4805.92|4805.92|4805.84|4805.84|4805.92|4805.92|4805.78|4805.78|0
1607956270000|2020-12-14 14:31:10|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|4805.95|0
1607956290000|2020-12-14 14:31:30|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|4805.82|0
1607956300000|2020-12-14 14:31:40|4803.75|4803.75|4803.67|4803.67|4803.75|4803.75|4803.67|4803.67|0
1607956310000|2020-12-14 14:31:50|4803.54|4803.54|4803.27|4803.27|4803.54|4803.54|4803.27|4803.27|0
1607956350000|2020-12-14 14:32:30|4803.35|4803.35|4803.49|4803.49|4803.49|4803.49|4803.35|4803.35|0
1607956360000|2020-12-14 14:32:40|4804.17|4804.17|4804.17|4804.17|4804.17|4804.17|4804.17|4804.17|0
1607956380000|2020-12-14 14:33:00|4804.41|4804.41|4804.41|4804.41|4804.41|4804.41|4804.41|4804.41|0
1607956390000|2020-12-14 14:33:10|4803.72|4803.72|4803.03|4803.03|4803.72|4803.72|4803.03|4803.03|0
1607956400000|2020-12-14 14:33:20|4802.8|4802.8|4802.8|4802.8|4802.8|4802.8|4802.8|4802.8|0
1607956410000|2020-12-14 14:33:30|4803.09|4803.09|4804.23|4804.23|4804.23|4804.23|4802.97|4802.97|0
1607956420000|2020-12-14 14:33:40|4804.92|4804.92|4805.74|4805.74|4805.74|4805.74|4804.92|4804.92|0
1607956430000|2020-12-14 14:33:50|4806.66|4806.66|4807.76|4807.76|4807.76|4807.76|4806.66|4806.66|0
1607956440000|2020-12-14 14:34:00|4807.89|4807.89|4808.16|4808.16|4808.16|4808.16|4807.89|4807.89|0
1607956460000|2020-12-14 14:34:20|4808.62|4808.62|4808.62|4808.62|4808.62|4808.62|4808.36|4808.36|0
1607956470000|2020-12-14 14:34:30|4808.76|4808.76|4809.13|4809.13|4809.13|4809.13|4808.76|4808.76|0
1607956480000|2020-12-14 14:34:40|4809.26|4809.26|4809.26|4809.26|4809.26|4809.26|4809.26|4809.26|0
1607956490000|2020-12-14 14:34:50|4809.95|4809.95|4810.23|4810.23|4810.23|4810.23|4809.95|4809.95|0
1607956500000|2020-12-14 14:35:00|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|0
1607956510000|2020-12-14 14:35:10|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|4810.3|0
1607956520000|2020-12-14 14:35:20|4810.54|4810.54|4812.23|4812.23|4812.23|4812.23|4810.54|4810.54|0
1607956530000|2020-12-14 14:35:30|4814.29|4814.29|4813.6|4813.6|4814.29|4814.29|4813.6|4813.6|0
1607956550000|2020-12-14 14:35:50|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|0
1607956560000|2020-12-14 14:36:00|4813.25|4813.25|4813.58|4813.58|4813.58|4813.58|4813.25|4813.25|0
1607956570000|2020-12-14 14:36:10|4813.69|4813.69|4814.71|4814.71|4814.71|4814.71|4813.69|4813.69|0
1607956580000|2020-12-14 14:36:20|4814.94|4814.94|4814.94|4814.94|4814.94|4814.94|4814.94|4814.94|0
1607956600000|2020-12-14 14:36:40|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|0
1607956620000|2020-12-14 14:37:00|4814.98|4814.98|4815.49|4815.49|4815.49|4815.49|4814.98|4814.98|0
1607956630000|2020-12-14 14:37:10|4814.8|4814.8|4816.26|4816.26|4816.26|4816.26|4814.8|4814.8|0
1607956640000|2020-12-14 14:37:20|4815.92|4815.92|4816|4816|4816|4816|4815.92|4815.92|0
1607956650000|2020-12-14 14:37:30|4815.94|4815.94|4816.55|4816.55|4817.32|4817.32|4815.94|4815.94|0
1607956660000|2020-12-14 14:37:40|4816.42|4816.42|4815.67|4815.67|4816.53|4816.53|4815.61|4815.61|0
1607956680000|2020-12-14 14:38:00|4815.53|4815.53|4815.63|4815.63|4815.63|4815.63|4815.53|4815.53|0
1607956690000|2020-12-14 14:38:10|4817.01|4817.01|4816.32|4816.32|4817.01|4817.01|4816.32|4816.32|0
1607956720000|2020-12-14 14:38:40|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|0
1607956730000|2020-12-14 14:38:50|4816.49|4816.49|4816.3|4816.3|4816.49|4816.49|4816.3|4816.3|0
1607956750000|2020-12-14 14:39:10|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|0
1607956760000|2020-12-14 14:39:20|4816.04|4816.04|4816.15|4816.15|4816.15|4816.15|4816.04|4816.04|0
1607956770000|2020-12-14 14:39:30|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|0
1607956780000|2020-12-14 14:39:40|4816.59|4816.59|4816.99|4816.99|4816.99|4816.99|4816.59|4816.59|0
1607956800000|2020-12-14 14:40:00|4817.12|4817.12|4817.58|4817.58|4817.81|4817.81|4817.12|4817.12|0
1607956840000|2020-12-14 14:40:40|4817.88|4817.88|4817.19|4817.19|4817.88|4817.88|4817.19|4817.19|0
1607956860000|2020-12-14 14:41:00|4817.52|4817.52|4818.03|4818.03|4818.03|4818.03|4817.52|4817.52|0
1607956870000|2020-12-14 14:41:10|4818.21|4818.21|4818.15|4818.15|4818.21|4818.21|4818.15|4818.15|0
1607956890000|2020-12-14 14:41:30|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|0
1607956900000|2020-12-14 14:41:40|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|4820.15|0
1607956910000|2020-12-14 14:41:50|4819.47|4819.47|4819.38|4819.38|4819.47|4819.47|4819.38|4819.38|0
1607956920000|2020-12-14 14:42:00|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|0
1607956930000|2020-12-14 14:42:10|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|0
1607956960000|2020-12-14 14:42:40|4818.98|4818.98|4819.67|4819.67|4819.67|4819.67|4818.98|4818.98|0
1607956970000|2020-12-14 14:42:50|4819.75|4819.75|4819.41|4819.41|4819.75|4819.75|4819.41|4819.41|0
1607956980000|2020-12-14 14:43:00|4818.72|4818.72|4818.43|4818.43|4818.72|4818.72|4818.2|4818.2|0
1607956990000|2020-12-14 14:43:10|4818.16|4818.16|4818.38|4818.38|4818.38|4818.38|4818.16|4818.16|0
1607957000000|2020-12-14 14:43:20|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|0
1607957030000|2020-12-14 14:43:50|4818.7|4818.7|4817.87|4817.87|4818.7|4818.7|4817.87|4817.87|0
1607957040000|2020-12-14 14:44:00|4818.56|4818.56|4817.87|4817.87|4818.56|4818.56|4817.87|4817.87|0
1607957050000|2020-12-14 14:44:10|4817.65|4817.65|4817.41|4817.41|4817.65|4817.65|4817.41|4817.41|0
1607957060000|2020-12-14 14:44:20|4817.76|4817.76|4817.84|4817.84|4817.84|4817.84|4817.76|4817.76|0
1607957070000|2020-12-14 14:44:30|4817.7|4817.7|4817.86|4817.86|4817.86|4817.86|4817.62|4817.62|0
1607957090000|2020-12-14 14:44:50|4818.03|4818.03|4817.62|4817.62|4818.03|4818.03|4817.53|4817.53|0
1607957100000|2020-12-14 14:45:00|4817.29|4817.29|4817.34|4817.34|4817.34|4817.34|4817.17|4817.17|0
1607957110000|2020-12-14 14:45:10|4817.5|4817.5|4817.58|4817.58|4817.58|4817.58|4817.5|4817.5|0
1607957120000|2020-12-14 14:45:20|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|0
1607957160000|2020-12-14 14:46:00|4817.66|4817.66|4816.36|4816.36|4817.84|4817.84|4816.23|4816.23|0
1607957190000|2020-12-14 14:46:30|4816.49|4816.49|4818.85|4818.85|4820.22|4820.22|4816.49|4816.49|0
1607957200000|2020-12-14 14:46:40|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|0
1607957220000|2020-12-14 14:47:00|4819.67|4819.67|4819.8|4819.8|4819.8|4819.8|4819.67|4819.67|0
1607957240000|2020-12-14 14:47:20|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|0
1607957260000|2020-12-14 14:47:40|4821.18|4821.18|4821.87|4821.87|4822.55|4822.55|4821.18|4821.18|0
1607957290000|2020-12-14 14:48:10|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|0
1607957310000|2020-12-14 14:48:30|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|0
1607957320000|2020-12-14 14:48:40|4820.82|4820.82|4820.82|4820.82|4820.82|4820.82|4820.82|4820.82|0
1607957330000|2020-12-14 14:48:50|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|0
1607957340000|2020-12-14 14:49:00|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|0
1607957350000|2020-12-14 14:49:10|4819.46|4819.46|4819.69|4819.69|4819.69|4819.69|4819.46|4819.46|0
1607957360000|2020-12-14 14:49:20|4819.85|4819.85|4820.54|4820.54|4820.54|4820.54|4819.85|4819.85|0
1607957380000|2020-12-14 14:49:40|4820.43|4820.43|4820.37|4820.37|4820.43|4820.43|4820.37|4820.37|0
1607957390000|2020-12-14 14:49:50|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|4819.68|0
1607957400000|2020-12-14 14:50:00|4819.8|4819.8|4819.45|4819.45|4819.8|4819.8|4819.45|4819.45|0
1607957410000|2020-12-14 14:50:10|4819.21|4819.21|4819.21|4819.21|4819.21|4819.21|4819.21|4819.21|0
1607957430000|2020-12-14 14:50:30|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|0
1607957450000|2020-12-14 14:50:50|4818.69|4818.69|4819.68|4819.68|4819.68|4819.68|4818.69|4818.69|0
1607957460000|2020-12-14 14:51:00|4819.94|4819.94|4821.4|4821.4|4821.4|4821.4|4819.94|4819.94|0
1607957470000|2020-12-14 14:51:10|4821.27|4821.27|4822.78|4822.78|4823.01|4823.01|4821.27|4821.27|0
1607957480000|2020-12-14 14:51:20|4823.01|4823.01|4822.09|4822.09|4823.01|4823.01|4822.09|4822.09|0
1607957500000|2020-12-14 14:51:40|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|0
1607957510000|2020-12-14 14:51:50|4821.82|4821.82|4821.82|4821.82|4821.82|4821.82|4821.82|4821.82|0
1607957530000|2020-12-14 14:52:10|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|4822.22|0
1607957550000|2020-12-14 14:52:30|4821.94|4821.94|4821.76|4821.76|4821.94|4821.94|4821.76|4821.76|0
1607957560000|2020-12-14 14:52:40|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|0
1607957580000|2020-12-14 14:53:00|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|4822.05|0
1607957590000|2020-12-14 14:53:10|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|0
1607957610000|2020-12-14 14:53:30|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|0
1607957630000|2020-12-14 14:53:50|4822.4|4822.4|4823.01|4823.01|4823.36|4823.36|4822.4|4822.4|0
1607957640000|2020-12-14 14:54:00|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|0
1607957650000|2020-12-14 14:54:10|4822.9|4822.9|4823.17|4823.17|4823.17|4823.17|4822.9|4822.9|0
1607957670000|2020-12-14 14:54:30|4823.22|4823.22|4822.53|4822.53|4823.91|4823.91|4822.53|4822.53|0
1607957690000|2020-12-14 14:54:50|4822.45|4822.45|4822.53|4822.53|4822.53|4822.53|4822.45|4822.45|0
1607957700000|2020-12-14 14:55:00|4823.22|4823.22|4824.19|4824.19|4824.19|4824.19|4823.22|4823.22|0
1607957710000|2020-12-14 14:55:10|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|0
1607957720000|2020-12-14 14:55:20|4824.19|4824.19|4824.19|4824.19|4824.19|4824.19|4824.19|4824.19|0
1607957740000|2020-12-14 14:55:40|4825.61|4825.61|4825.45|4825.45|4825.61|4825.61|4825.14|4825.14|0
1607957750000|2020-12-14 14:55:50|4825.68|4825.68|4825.28|4825.28|4826.14|4826.14|4825.28|4825.28|0
1607957760000|2020-12-14 14:56:00|4825.51|4825.51|4825.28|4825.28|4825.51|4825.51|4825.28|4825.28|0
1607957780000|2020-12-14 14:56:20|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|0
1607957790000|2020-12-14 14:56:30|4825.28|4825.28|4824.59|4824.59|4825.28|4825.28|4824.59|4824.59|0
1607957800000|2020-12-14 14:56:40|4824.76|4824.76|4824.76|4824.76|4824.76|4824.76|4824.76|4824.76|0
1607957810000|2020-12-14 14:56:50|4825.45|4825.45|4825.45|4825.45|4825.68|4825.68|4825.45|4825.45|0
1607957820000|2020-12-14 14:57:00|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|0
1607957830000|2020-12-14 14:57:10|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|0
1607957840000|2020-12-14 14:57:20|4825.97|4825.97|4826.11|4826.11|4826.11|4826.11|4825.97|4825.97|0
1607957850000|2020-12-14 14:57:30|4826.81|4826.81|4826.57|4826.57|4826.81|4826.81|4826.57|4826.57|0
1607957870000|2020-12-14 14:57:50|4826.34|4826.34|4827|4827|4827|4827|4826.34|4826.34|0
1607957880000|2020-12-14 14:58:00|4826.92|4826.92|4826.81|4826.81|4826.92|4826.92|4826.81|4826.81|0
1607957900000|2020-12-14 14:58:20|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|4827.04|0
1607957910000|2020-12-14 14:58:30|4826.91|4826.91|4826.11|4826.11|4826.91|4826.91|4826.03|4826.03|0
1607957920000|2020-12-14 14:58:40|4826.24|4826.24|4824.89|4824.89|4826.38|4826.38|4824.89|4824.89|0
1607957930000|2020-12-14 14:58:50|4825.57|4825.57|4825.44|4825.44|4825.57|4825.57|4825.44|4825.44|0
1607957940000|2020-12-14 14:59:00|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|0
1607957980000|2020-12-14 14:59:40|4825.44|4825.44|4824.68|4824.68|4826.19|4826.19|4824.68|4824.68|0
1607957990000|2020-12-14 14:59:50|4824.62|4824.62|4824.79|4824.79|4824.79|4824.79|4824.62|4824.62|0
1607958000000|2020-12-14 15:00:00|4824.46|4824.46|4823.77|4823.77|4824.46|4824.46|4823.77|4823.77|0
1607958020000|2020-12-14 15:00:20|4823.52|4823.52|4822.6|4822.6|4823.52|4823.52|4822.6|4822.6|0
1607958030000|2020-12-14 15:00:30|4823.29|4823.29|4823.21|4823.21|4823.29|4823.29|4823.21|4823.21|0
1607958060000|2020-12-14 15:01:00|4823.9|4823.9|4824.5|4824.5|4824.5|4824.5|4823.81|4823.81|0
1607958070000|2020-12-14 15:01:10|4824.64|4824.64|4824.37|4824.37|4824.64|4824.64|4824.37|4824.37|0
1607958090000|2020-12-14 15:01:30|4825.06|4825.06|4826.06|4826.06|4826.06|4826.06|4825.06|4825.06|0
1607958100000|2020-12-14 15:01:40|4825.94|4825.94|4825.26|4825.26|4825.94|4825.94|4825.26|4825.26|0
1607958110000|2020-12-14 15:01:50|4825.66|4825.66|4825.99|4825.99|4825.99|4825.99|4825.49|4825.49|0
1607958120000|2020-12-14 15:02:00|4828.05|4828.05|4828.05|4828.05|4828.05|4828.05|4828.05|4828.05|0
1607958130000|2020-12-14 15:02:10|4828.32|4828.32|4828.18|4828.18|4828.32|4828.32|4828.18|4828.18|0
1607958140000|2020-12-14 15:02:20|4828.42|4828.42|4829.73|4829.73|4829.85|4829.85|4828.42|4828.42|0
1607958150000|2020-12-14 15:02:30|4829.87|4829.87|4829.87|4829.87|4829.87|4829.87|4829.87|4829.87|0
1607958170000|2020-12-14 15:02:50|4829.93|4829.93|4829.93|4829.93|4830.61|4830.61|4829.93|4829.93|0
1607958180000|2020-12-14 15:03:00|4829.98|4829.98|4831.13|4831.13|4831.13|4831.13|4829.98|4829.98|0
1607958190000|2020-12-14 15:03:10|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|4831.05|0
1607958200000|2020-12-14 15:03:20|4831.28|4831.28|4831.28|4831.28|4831.42|4831.42|4831.28|4831.28|0
1607958210000|2020-12-14 15:03:30|4831.2|4831.2|4831.1|4831.1|4831.34|4831.34|4831.1|4831.1|0
1607958230000|2020-12-14 15:03:50|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|0
1607958240000|2020-12-14 15:04:00|4831.45|4831.45|4832.13|4832.13|4832.13|4832.13|4831.22|4831.22|0
1607958250000|2020-12-14 15:04:10|4832|4832|4832|4832|4832|4832|4832|4832|0
1607958260000|2020-12-14 15:04:20|4832.23|4832.23|4832.23|4832.23|4832.23|4832.23|4832.23|4832.23|0
1607958270000|2020-12-14 15:04:30|4832|4832|4832|4832|4832|4832|4832|4832|0
1607958290000|2020-12-14 15:04:50|4832.23|4832.23|4832.92|4832.92|4832.92|4832.92|4832.23|4832.23|0
1607958300000|2020-12-14 15:05:00|4832.98|4832.98|4832.74|4832.74|4832.98|4832.98|4832.74|4832.74|0
1607958320000|2020-12-14 15:05:20|4832.98|4832.98|4831.6|4831.6|4832.98|4832.98|4831.6|4831.6|0
1607958330000|2020-12-14 15:05:30|4831.33|4831.33|4829.21|4829.21|4831.33|4831.33|4829.21|4829.21|0
1607958350000|2020-12-14 15:05:50|4829.44|4829.44|4829.71|4829.71|4829.71|4829.71|4829.44|4829.44|0
1607958360000|2020-12-14 15:06:00|4829.58|4829.58|4829.58|4829.58|4829.58|4829.58|4829.58|4829.58|0
1607958370000|2020-12-14 15:06:10|4829.74|4829.74|4829.97|4829.97|4829.97|4829.97|4829.74|4829.74|0
1607958380000|2020-12-14 15:06:20|4830.66|4830.66|4830.53|4830.53|4830.66|4830.66|4830.26|4830.26|0
1607958400000|2020-12-14 15:06:40|4830.29|4830.29|4830.29|4830.29|4830.29|4830.29|4830.29|4830.29|0
1607958410000|2020-12-14 15:06:50|4830.53|4830.53|4830.79|4830.79|4830.79|4830.79|4830.53|4830.53|0
1607958420000|2020-12-14 15:07:00|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|0
1607958440000|2020-12-14 15:07:20|4831.25|4831.25|4831.51|4831.51|4831.51|4831.51|4831.25|4831.25|0
1607958450000|2020-12-14 15:07:30|4831.75|4831.75|4831.75|4831.75|4831.75|4831.75|4831.75|4831.75|0
1607958460000|2020-12-14 15:07:40|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|4831.69|0
1607958480000|2020-12-14 15:08:00|4832.38|4832.38|4832.31|4832.31|4832.54|4832.54|4832.31|4832.31|0
1607958490000|2020-12-14 15:08:10|4832.47|4832.47|4832.37|4832.37|4832.53|4832.53|4832.37|4832.37|0
1607958500000|2020-12-14 15:08:20|4832.6|4832.6|4832.58|4832.58|4832.87|4832.87|4832.37|4832.37|0
1607958520000|2020-12-14 15:08:40|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|0
1607958540000|2020-12-14 15:09:00|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|0
1607958560000|2020-12-14 15:09:20|4831.36|4831.36|4831.28|4831.28|4831.53|4831.53|4831.28|4831.28|0
1607958570000|2020-12-14 15:09:30|4831.22|4831.22|4831.22|4831.22|4831.22|4831.22|4831.22|4831.22|0
1607958580000|2020-12-14 15:09:40|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|4831.36|0
1607958610000|2020-12-14 15:10:10|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|4831.44|0
1607958640000|2020-12-14 15:10:40|4831.27|4831.27|4828.41|4828.41|4831.27|4831.27|4828.12|4828.12|0
1607958650000|2020-12-14 15:10:50|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|0
1607958660000|2020-12-14 15:11:00|4828.02|4828.02|4827.28|4827.28|4828.02|4828.02|4827.28|4827.28|0
1607958670000|2020-12-14 15:11:10|4827.57|4827.57|4827.68|4827.68|4827.68|4827.68|4827.57|4827.57|0
1607958680000|2020-12-14 15:11:20|4827.91|4827.91|4827.91|4827.91|4827.91|4827.91|4827.91|4827.91|0
1607958690000|2020-12-14 15:11:30|4828|4828|4828|4828|4828|4828|4828|4828|0
1607958700000|2020-12-14 15:11:40|4828.68|4828.68|4828.95|4828.95|4828.95|4828.95|4828.68|4828.68|0
1607958710000|2020-12-14 15:11:50|4829.03|4829.03|4829.61|4829.61|4829.61|4829.61|4828.92|4828.92|0
1607958730000|2020-12-14 15:12:10|4830.29|4830.29|4830.27|4830.27|4830.29|4830.29|4830.16|4830.16|0
1607958740000|2020-12-14 15:12:20|4830.96|4830.96|4830.79|4830.79|4830.96|4830.96|4830.79|4830.79|0
1607958750000|2020-12-14 15:12:30|4830.92|4830.92|4830.87|4830.87|4830.92|4830.92|4830.87|4830.87|0
1607958760000|2020-12-14 15:12:40|4831.03|4831.03|4831.03|4831.03|4831.03|4831.03|4831.03|4831.03|0
1607958770000|2020-12-14 15:12:50|4831.17|4831.17|4831.11|4831.11|4831.17|4831.17|4831.11|4831.11|0
1607958790000|2020-12-14 15:13:10|4831.28|4831.28|4831.03|4831.03|4831.28|4831.28|4831.03|4831.03|0
1607958800000|2020-12-14 15:13:20|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|0
1607958810000|2020-12-14 15:13:30|4830.21|4830.21|4830.21|4830.21|4830.21|4830.21|4830.21|4830.21|0
1607958820000|2020-12-14 15:13:40|4830.5|4830.5|4830.44|4830.44|4830.5|4830.5|4830.44|4830.44|0
1607958830000|2020-12-14 15:13:50|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|0
1607958870000|2020-12-14 15:14:30|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|4830.5|0
1607958880000|2020-12-14 15:14:40|4830.36|4830.36|4829.68|4829.68|4830.36|4830.36|4829.68|4829.68|0
1607958890000|2020-12-14 15:14:50|4829.54|4829.54|4828.53|4828.53|4829.54|4829.54|4828.53|4828.53|0
1607958900000|2020-12-14 15:15:00|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|0
1607958910000|2020-12-14 15:15:10|4829.44|4829.44|4830.71|4830.71|4830.71|4830.71|4829.44|4829.44|0
1607958930000|2020-12-14 15:15:30|4830.98|4830.98|4831.01|4831.01|4831.01|4831.01|4830.89|4830.89|0
1607958940000|2020-12-14 15:15:40|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|0
1607958950000|2020-12-14 15:15:50|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|0
1607958960000|2020-12-14 15:16:00|4831.31|4831.31|4830.12|4830.12|4831.31|4831.31|4830.12|4830.12|0
1607958970000|2020-12-14 15:16:10|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|0
1607958980000|2020-12-14 15:16:20|4830.12|4830.12|4830.12|4830.12|4830.35|4830.35|4830.12|4830.12|0
1607959000000|2020-12-14 15:16:40|4830|4830|4830|4830|4830|4830|4830|4830|0
1607959020000|2020-12-14 15:17:00|4830.17|4830.17|4830.99|4830.99|4830.99|4830.99|4830.17|4830.17|0
1607959030000|2020-12-14 15:17:10|4830.82|4830.82|4830.75|4830.75|4830.82|4830.82|4830.69|4830.69|0
1607959050000|2020-12-14 15:17:30|4830.86|4830.86|4831.09|4831.09|4831.09|4831.09|4830.86|4830.86|0
1607959060000|2020-12-14 15:17:40|4831.22|4831.22|4832.03|4832.03|4832.03|4832.03|4831.22|4831.22|0
1607959080000|2020-12-14 15:18:00|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1607959090000|2020-12-14 15:18:10|4832.22|4832.22|4832.22|4832.22|4832.22|4832.22|4832.22|4832.22|0
1607959100000|2020-12-14 15:18:20|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|0
1607959120000|2020-12-14 15:18:40|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|0
1607959130000|2020-12-14 15:18:50|4832.48|4832.48|4832.57|4832.57|4832.57|4832.57|4832.48|4832.48|0
1607959140000|2020-12-14 15:19:00|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|0
1607959150000|2020-12-14 15:19:10|4832.39|4832.39|4833.14|4833.14|4833.14|4833.14|4832.28|4832.28|0
1607959170000|2020-12-14 15:19:30|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|0
1607959180000|2020-12-14 15:19:40|4832.66|4832.66|4832.58|4832.58|4832.66|4832.66|4832.58|4832.58|0
1607959190000|2020-12-14 15:19:50|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|4832.66|0
1607959200000|2020-12-14 15:20:00|4832.53|4832.53|4832.4|4832.4|4832.53|4832.53|4832.4|4832.4|0
1607959210000|2020-12-14 15:20:10|4831.71|4831.71|4831.98|4831.98|4831.98|4831.98|4831.71|4831.71|0
1607959240000|2020-12-14 15:20:40|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|4832.09|0
1607959250000|2020-12-14 15:20:50|4832.01|4832.01|4832.01|4832.01|4832.01|4832.01|4832.01|4832.01|0
1607959260000|2020-12-14 15:21:00|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|0
1607959270000|2020-12-14 15:21:10|4832.17|4832.17|4831.92|4831.92|4832.17|4832.17|4831.92|4831.92|0
1607959280000|2020-12-14 15:21:20|4831.8|4831.8|4832.2|4832.2|4832.2|4832.2|4831.8|4831.8|0
1607959290000|2020-12-14 15:21:30|4832.33|4832.33|4832.57|4832.57|4832.57|4832.57|4832.33|4832.33|0
1607959300000|2020-12-14 15:21:40|4832.33|4832.33|4833.71|4833.71|4833.71|4833.71|4832.33|4832.33|0
1607959310000|2020-12-14 15:21:50|4834.64|4834.64|4834.91|4834.91|4834.91|4834.91|4834.64|4834.64|0
1607959320000|2020-12-14 15:22:00|4835.08|4835.08|4835.19|4835.19|4835.19|4835.19|4835.08|4835.08|0
1607959340000|2020-12-14 15:22:20|4835.31|4835.31|4835.66|4835.66|4836.41|4836.41|4835.31|4835.31|0
1607959350000|2020-12-14 15:22:30|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|4835.55|0
1607959360000|2020-12-14 15:22:40|4836.24|4836.24|4838.53|4838.53|4838.53|4838.53|4836.24|4836.24|0
1607959370000|2020-12-14 15:22:50|4838.3|4838.3|4838.3|4838.3|4838.53|4838.53|4838.3|4838.3|0
1607959390000|2020-12-14 15:23:10|4837.61|4837.61|4837.33|4837.33|4837.61|4837.61|4837.33|4837.33|0
1607959400000|2020-12-14 15:23:20|4837.19|4837.19|4837.19|4837.19|4837.19|4837.19|4837.19|4837.19|0
1607959410000|2020-12-14 15:23:30|4837.33|4837.33|4837.1|4837.1|4837.33|4837.33|4837.1|4837.1|0
1607959420000|2020-12-14 15:23:40|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|4837.78|0
1607959460000|2020-12-14 15:24:20|4839.16|4839.16|4839.46|4839.46|4839.46|4839.46|4839.16|4839.16|0
1607959470000|2020-12-14 15:24:30|4840.83|4840.83|4841.33|4841.33|4841.33|4841.33|4840.83|4840.83|0
1607959480000|2020-12-14 15:24:40|4842.01|4842.01|4842.84|4842.84|4842.84|4842.84|4842.01|4842.01|0
1607959490000|2020-12-14 15:24:50|4843.07|4843.07|4842.84|4842.84|4843.07|4843.07|4842.84|4842.84|0
1607959500000|2020-12-14 15:25:00|4843.1|4843.1|4843.1|4843.1|4843.1|4843.1|4843.1|4843.1|0
1607959510000|2020-12-14 15:25:10|4843.02|4843.02|4843.02|4843.02|4843.71|4843.71|4843.02|4843.02|0
1607959520000|2020-12-14 15:25:20|4843.71|4843.71|4843.71|4843.71|4843.71|4843.71|4843.71|4843.71|0
1607959530000|2020-12-14 15:25:30|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|4843.82|0
1607959550000|2020-12-14 15:25:50|4843.99|4843.99|4846.58|4846.58|4846.66|4846.66|4843.91|4843.91|0
1607959570000|2020-12-14 15:26:10|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|0
1607959600000|2020-12-14 15:26:40|4847.35|4847.35|4847.48|4847.48|4847.48|4847.48|4847.35|4847.35|0
1607959610000|2020-12-14 15:26:50|4847.22|4847.22|4847.08|4847.08|4847.22|4847.22|4847.08|4847.08|0
1607959620000|2020-12-14 15:27:00|4846.4|4846.4|4846.24|4846.24|4846.93|4846.93|4846.24|4846.24|0
1607959630000|2020-12-14 15:27:10|4845.55|4845.55|4845.44|4845.44|4845.55|4845.55|4845.44|4845.44|0
1607959640000|2020-12-14 15:27:20|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|0
1607959650000|2020-12-14 15:27:30|4844.91|4844.91|4842.84|4842.84|4844.91|4844.91|4842.84|4842.84|0
1607959660000|2020-12-14 15:27:40|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|4842.93|0
1607959680000|2020-12-14 15:28:00|4842.7|4842.7|4842.01|4842.01|4842.7|4842.7|4842.01|4842.01|0
1607959700000|2020-12-14 15:28:20|4842.18|4842.18|4841.91|4841.91|4842.18|4842.18|4841.91|4841.91|0
1607959710000|2020-12-14 15:28:30|4842.05|4842.05|4842.22|4842.22|4842.22|4842.22|4842.05|4842.05|0
1607959720000|2020-12-14 15:28:40|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|0
1607959730000|2020-12-14 15:28:50|4841.36|4841.36|4841.42|4841.42|4841.42|4841.42|4841.36|4841.36|0
1607959740000|2020-12-14 15:29:00|4842.1|4842.1|4843.06|4843.06|4843.06|4843.06|4842.1|4842.1|0
1607959750000|2020-12-14 15:29:10|4842.93|4842.93|4841.97|4841.97|4842.93|4842.93|4841.97|4841.97|0
1607959760000|2020-12-14 15:29:20|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|0
1607959770000|2020-12-14 15:29:30|4842.52|4842.52|4842.52|4842.52|4842.52|4842.52|4842.52|4842.52|0
1607959780000|2020-12-14 15:29:40|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|0
1607959790000|2020-12-14 15:29:50|4842.76|4842.76|4842.82|4842.82|4842.88|4842.88|4842.76|4842.76|0
1607959800000|2020-12-14 15:30:00|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|0
1607959820000|2020-12-14 15:30:20|4843.37|4843.37|4843.61|4843.61|4843.61|4843.61|4843.37|4843.37|0
1607959830000|2020-12-14 15:30:30|4843.74|4843.74|4843.61|4843.61|4843.74|4843.74|4843.61|4843.61|0
1607959840000|2020-12-14 15:30:40|4843.53|4843.53|4840.98|4840.98|4843.53|4843.53|4840.98|4840.98|0
1607959850000|2020-12-14 15:30:50|4841.67|4841.67|4841.94|4841.94|4841.94|4841.94|4841.67|4841.67|0
1607959860000|2020-12-14 15:31:00|4842.79|4842.79|4842.78|4842.78|4843.02|4843.02|4842.78|4842.78|0
1607959870000|2020-12-14 15:31:10|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|0
1607959910000|2020-12-14 15:31:50|4842.83|4842.83|4843.43|4843.43|4843.43|4843.43|4842.74|4842.74|0
1607959930000|2020-12-14 15:32:10|4843.51|4843.51|4843.43|4843.43|4843.51|4843.51|4843.43|4843.43|0
1607959940000|2020-12-14 15:32:20|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1607959950000|2020-12-14 15:32:30|4844.18|4844.18|4844.86|4844.86|4844.86|4844.86|4844.18|4844.18|0
1607959970000|2020-12-14 15:32:50|4844.95|4844.95|4844.91|4844.91|4845.28|4845.28|4844.91|4844.91|0
1607959980000|2020-12-14 15:33:00|4845.04|4845.04|4844.26|4844.26|4845.08|4845.08|4844.26|4844.26|0
1607959990000|2020-12-14 15:33:10|4843.57|4843.57|4844.06|4844.06|4844.06|4844.06|4843.57|4843.57|0
1607960020000|2020-12-14 15:33:40|4844.75|4844.75|4844.75|4844.75|4844.75|4844.75|4844.75|4844.75|0
1607960030000|2020-12-14 15:33:50|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|0
1607960040000|2020-12-14 15:34:00|4844.25|4844.25|4844.25|4844.25|4844.25|4844.25|4844.25|4844.25|0
1607960050000|2020-12-14 15:34:10|4843.56|4843.56|4843.56|4843.56|4843.56|4843.56|4843.56|4843.56|0
1607960060000|2020-12-14 15:34:20|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|0
1607960080000|2020-12-14 15:34:40|4842.46|4842.46|4842.11|4842.11|4842.46|4842.46|4841.78|4841.78|0
1607960090000|2020-12-14 15:34:50|4842.28|4842.28|4842.41|4842.41|4842.41|4842.41|4842.28|4842.28|0
1607960110000|2020-12-14 15:35:10|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|0
1607960120000|2020-12-14 15:35:20|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|0
1607960130000|2020-12-14 15:35:30|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|0
1607960140000|2020-12-14 15:35:40|4843.33|4843.33|4843.33|4843.33|4843.33|4843.33|4843.33|4843.33|0
1607960160000|2020-12-14 15:36:00|4843.86|4843.86|4846.82|4846.82|4846.82|4846.82|4843.86|4843.86|0
1607960170000|2020-12-14 15:36:10|4846.59|4846.59|4846.65|4846.65|4846.82|4846.82|4846.59|4846.59|0
1607960190000|2020-12-14 15:36:30|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|4846.59|0
1607960210000|2020-12-14 15:36:50|4846.38|4846.38|4845.69|4845.69|4846.38|4846.38|4845.69|4845.69|0
1607960220000|2020-12-14 15:37:00|4845.56|4845.56|4846.65|4846.65|4846.65|4846.65|4845.56|4845.56|0
1607960230000|2020-12-14 15:37:10|4846.53|4846.53|4847.82|4847.82|4847.99|4847.99|4846.53|4846.53|0
1607960240000|2020-12-14 15:37:20|4847.95|4847.95|4847.92|4847.92|4847.95|4847.95|4847.84|4847.84|0
1607960250000|2020-12-14 15:37:30|4847.86|4847.86|4848.11|4848.11|4848.11|4848.11|4847.86|4847.86|0
1607960260000|2020-12-14 15:37:40|4848.05|4848.05|4847.36|4847.36|4848.05|4848.05|4847.36|4847.36|0
1607960270000|2020-12-14 15:37:50|4847.31|4847.31|4847.55|4847.55|4847.55|4847.55|4847.31|4847.31|0
1607960280000|2020-12-14 15:38:00|4847.5|4847.5|4848.87|4848.87|4848.87|4848.87|4847.5|4847.5|0
1607960290000|2020-12-14 15:38:10|4848.81|4848.81|4848.76|4848.76|4848.81|4848.81|4848.76|4848.76|0
1607960300000|2020-12-14 15:38:20|4848.64|4848.64|4848.48|4848.48|4848.64|4848.64|4848.48|4848.48|0
1607960310000|2020-12-14 15:38:30|4848.42|4848.42|4848.82|4848.82|4848.82|4848.82|4847.87|4847.87|0
1607960320000|2020-12-14 15:38:40|4848.72|4848.72|4848.59|4848.59|4848.72|4848.72|4848.59|4848.59|0
1607960370000|2020-12-14 15:39:30|4848.82|4848.82|4848.59|4848.59|4848.82|4848.82|4848.59|4848.59|0
1607960380000|2020-12-14 15:39:40|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|0
1607960390000|2020-12-14 15:39:50|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|0
1607960400000|2020-12-14 15:40:00|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|0
1607960420000|2020-12-14 15:40:20|4847.98|4847.98|4848.4|4848.4|4848.54|4848.54|4847.85|4847.85|0
1607960430000|2020-12-14 15:40:30|4848.27|4848.27|4848.27|4848.27|4848.27|4848.27|4848.27|4848.27|0
1607960440000|2020-12-14 15:40:40|4848|4848|4848|4848|4848|4848|4848|4848|0
1607960460000|2020-12-14 15:41:00|4847.76|4847.76|4847.89|4847.89|4847.89|4847.89|4847.76|4847.76|0
1607960470000|2020-12-14 15:41:10|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|0
1607960500000|2020-12-14 15:41:40|4848.44|4848.44|4848.44|4848.44|4848.44|4848.44|4848.44|4848.44|0
1607960510000|2020-12-14 15:41:50|4848.68|4848.68|4848.44|4848.44|4848.68|4848.68|4848.44|4848.44|0
1607960520000|2020-12-14 15:42:00|4848.58|4848.58|4848.56|4848.56|4848.69|4848.69|4848.56|4848.56|0
1607960530000|2020-12-14 15:42:10|4848.83|4848.83|4848.69|4848.69|4848.83|4848.83|4848.69|4848.69|0
1607960560000|2020-12-14 15:42:40|4848.28|4848.28|4848.28|4848.28|4848.28|4848.28|4848.03|4848.03|0
1607960570000|2020-12-14 15:42:50|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|0
1607960580000|2020-12-14 15:43:00|4848.01|4848.01|4848.01|4848.01|4848.01|4848.01|4848.01|4848.01|0
1607960590000|2020-12-14 15:43:10|4845.18|4845.18|4844.22|4844.22|4845.6|4845.6|4844.22|4844.22|0
1607960600000|2020-12-14 15:43:20|4843.54|4843.54|4844.91|4844.91|4844.91|4844.91|4843.54|4843.54|0
1607960610000|2020-12-14 15:43:30|4845.76|4845.76|4845.9|4845.9|4845.9|4845.9|4845.76|4845.76|0
1607960620000|2020-12-14 15:43:40|4847.27|4847.27|4846.59|4846.59|4847.27|4847.27|4846.59|4846.59|0
1607960640000|2020-12-14 15:44:00|4846.45|4846.45|4847.83|4847.83|4847.83|4847.83|4846.45|4846.45|0
1607960650000|2020-12-14 15:44:10|4847.66|4847.66|4846.98|4846.98|4847.66|4847.66|4846.98|4846.98|0
1607960660000|2020-12-14 15:44:20|4846.8|4846.8|4846.75|4846.75|4846.8|4846.8|4846.75|4846.75|0
1607960670000|2020-12-14 15:44:30|4846.61|4846.61|4846.76|4846.76|4846.76|4846.76|4846.48|4846.48|0
1607960680000|2020-12-14 15:44:40|4846.54|4846.54|4846.59|4846.59|4846.59|4846.59|4846.54|4846.54|0
1607960700000|2020-12-14 15:45:00|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|0
1607960710000|2020-12-14 15:45:10|4846.33|4846.33|4844.82|4844.82|4846.33|4846.33|4844.82|4844.82|0
1607960740000|2020-12-14 15:45:40|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|0
1607960750000|2020-12-14 15:45:50|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|0
1607960780000|2020-12-14 15:46:20|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|0
1607960790000|2020-12-14 15:46:30|4847.22|4847.22|4847.46|4847.46|4847.46|4847.46|4847.22|4847.22|0
1607960800000|2020-12-14 15:46:40|4847.22|4847.22|4847.09|4847.09|4847.22|4847.22|4847.09|4847.09|0
1607960850000|2020-12-14 15:47:30|4847.22|4847.22|4847.22|4847.22|4847.22|4847.22|4847.22|4847.22|0
1607960880000|2020-12-14 15:48:00|4847.09|4847.09|4846.71|4846.71|4847.09|4847.09|4846.71|4846.71|0
1607960890000|2020-12-14 15:48:10|4847.39|4847.39|4847.39|4847.39|4847.39|4847.39|4847.39|4847.39|0
1607960900000|2020-12-14 15:48:20|4847.16|4847.16|4847.16|4847.16|4847.39|4847.39|4847.16|4847.16|0
1607960910000|2020-12-14 15:48:30|4847.39|4847.39|4848.35|4848.35|4848.35|4848.35|4847.39|4847.39|0
1607960920000|2020-12-14 15:48:40|4848.48|4848.48|4848.65|4848.65|4848.65|4848.65|4848.48|4848.48|0
1607960950000|2020-12-14 15:49:10|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|4848.38|0
1607960980000|2020-12-14 15:49:40|4848.21|4848.21|4848.09|4848.09|4848.21|4848.21|4848.09|4848.09|0
1607960990000|2020-12-14 15:49:50|4847.41|4847.41|4847.41|4847.41|4847.64|4847.64|4847.41|4847.41|0
1607961000000|2020-12-14 15:50:00|4847.06|4847.06|4848.98|4848.98|4848.98|4848.98|4847.06|4847.06|0
1607961010000|2020-12-14 15:50:10|4848.3|4848.3|4848.41|4848.41|4848.41|4848.41|4848.3|4848.3|0
1607961020000|2020-12-14 15:50:20|4848.53|4848.53|4847.49|4847.49|4848.58|4848.58|4847.49|4847.49|0
1607961040000|2020-12-14 15:50:40|4847.36|4847.36|4847.36|4847.36|4847.36|4847.36|4847.36|4847.36|0
1607961050000|2020-12-14 15:50:50|4847.11|4847.11|4846.82|4846.82|4847.11|4847.11|4846.82|4846.82|0
1607961070000|2020-12-14 15:51:10|4847.5|4847.5|4847.5|4847.5|4847.5|4847.5|4847.5|4847.5|0
1607961080000|2020-12-14 15:51:20|4847.64|4847.64|4847.64|4847.64|4847.64|4847.64|4847.64|4847.64|0
1607961090000|2020-12-14 15:51:30|4849.01|4849.01|4849.01|4849.01|4849.01|4849.01|4849.01|4849.01|0
1607961100000|2020-12-14 15:51:40|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|0
1607961110000|2020-12-14 15:51:50|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|4849.87|0
1607961120000|2020-12-14 15:52:00|4850.39|4850.39|4850.92|4850.92|4851.39|4851.39|4850.39|4850.39|0
1607961130000|2020-12-14 15:52:10|4850.79|4850.79|4851.16|4851.16|4851.16|4851.16|4850.79|4850.79|0
1607961140000|2020-12-14 15:52:20|4850.91|4850.91|4850.74|4850.74|4850.91|4850.91|4850.74|4850.74|0
1607961160000|2020-12-14 15:52:40|4850.48|4850.48|4850.74|4850.74|4850.74|4850.74|4850.48|4850.48|0
1607961170000|2020-12-14 15:52:50|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|4850.61|0
1607961180000|2020-12-14 15:53:00|4850.84|4850.84|4850.61|4850.61|4850.84|4850.84|4850.61|4850.61|0
1607961210000|2020-12-14 15:53:30|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|0
1607961230000|2020-12-14 15:53:50|4850.61|4850.61|4850.44|4850.44|4850.61|4850.61|4850.44|4850.44|0
1607961250000|2020-12-14 15:54:10|4850.57|4850.57|4850.44|4850.44|4850.57|4850.57|4850.38|4850.38|0
1607961260000|2020-12-14 15:54:20|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|0
1607961270000|2020-12-14 15:54:30|4849.87|4849.87|4849.6|4849.6|4849.87|4849.87|4849.6|4849.6|0
1607961280000|2020-12-14 15:54:40|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|0
1607961300000|2020-12-14 15:55:00|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|4848.78|0
1607961310000|2020-12-14 15:55:10|4848.45|4848.45|4848.58|4848.58|4848.58|4848.58|4848.45|4848.45|0
1607961320000|2020-12-14 15:55:20|4849.27|4849.27|4849.27|4849.27|4849.27|4849.27|4849.27|4849.27|0
1607961330000|2020-12-14 15:55:30|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|0
1607961350000|2020-12-14 15:55:50|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|4848.45|0
1607961360000|2020-12-14 15:56:00|4848.36|4848.36|4848.23|4848.23|4848.36|4848.36|4848.23|4848.23|0
1607961370000|2020-12-14 15:56:10|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|4848.15|0
1607961380000|2020-12-14 15:56:20|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|0
1607961400000|2020-12-14 15:56:40|4847.93|4847.93|4847.8|4847.8|4847.93|4847.93|4847.8|4847.8|0
1607961410000|2020-12-14 15:56:50|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|4848.09|0
1607961420000|2020-12-14 15:57:00|4848|4848|4848.13|4848.13|4848.29|4848.29|4848|4848|0
1607961430000|2020-12-14 15:57:10|4848.05|4848.05|4847.97|4847.97|4848.05|4848.05|4847.97|4847.97|0
1607961440000|2020-12-14 15:57:20|4847.28|4847.28|4847.91|4847.91|4847.97|4847.97|4847.28|4847.28|0
1607961450000|2020-12-14 15:57:30|4848.08|4848.08|4848.08|4848.08|4848.08|4848.08|4848.08|4848.08|0
1607961460000|2020-12-14 15:57:40|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|4848.21|0
1607961470000|2020-12-14 15:57:50|4848.9|4848.9|4848.9|4848.9|4848.9|4848.9|4848.9|4848.9|0
1607961490000|2020-12-14 15:58:10|4847.52|4847.52|4847.7|4847.7|4847.7|4847.7|4847.52|4847.52|0
1607961500000|2020-12-14 15:58:20|4847.64|4847.64|4847.75|4847.75|4847.92|4847.92|4847.64|4847.64|0
1607961510000|2020-12-14 15:58:30|4847.99|4847.99|4849.96|4849.96|4849.96|4849.96|4847.99|4847.99|0
1607961520000|2020-12-14 15:58:40|4849.82|4849.82|4849.88|4849.88|4849.88|4849.88|4849.82|4849.82|0
1607961530000|2020-12-14 15:58:50|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|0
1607961540000|2020-12-14 15:59:00|4848.27|4848.27|4847.59|4847.59|4848.27|4848.27|4847.59|4847.59|0
1607961550000|2020-12-14 15:59:10|4848.96|4848.96|4848.73|4848.73|4848.96|4848.96|4848.73|4848.73|0
1607961560000|2020-12-14 15:59:20|4848.04|4848.04|4848.73|4848.73|4848.73|4848.73|4848.04|4848.04|0
1607961570000|2020-12-14 15:59:30|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|0
1607961590000|2020-12-14 15:59:50|4847.76|4847.76|4846.9|4846.9|4847.76|4847.76|4846.9|4846.9|0
1607961600000|2020-12-14 16:00:00|4846.63|4846.63|4846.5|4846.5|4846.63|4846.63|4845.81|4845.81|0
1607961610000|2020-12-14 16:00:10|4846.25|4846.25|4845.98|4845.98|4846.25|4846.25|4845.98|4845.98|0
1607961620000|2020-12-14 16:00:20|4846.25|4846.25|4846.39|4846.39|4846.39|4846.39|4846.25|4846.25|0
1607961630000|2020-12-14 16:00:30|4846.47|4846.47|4846.33|4846.33|4846.47|4846.47|4846.33|4846.33|0
1607961640000|2020-12-14 16:00:40|4846.47|4846.47|4846.47|4846.47|4846.47|4846.47|4846.47|4846.47|0
1607961650000|2020-12-14 16:00:50|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|0
1607961660000|2020-12-14 16:01:00|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|0
1607961670000|2020-12-14 16:01:10|4846.79|4846.79|4847.28|4847.28|4847.28|4847.28|4846.79|4846.79|0
1607961680000|2020-12-14 16:01:20|4847.11|4847.11|4845.49|4845.49|4847.11|4847.11|4845.49|4845.49|0
1607961720000|2020-12-14 16:02:00|4845.36|4845.36|4845.52|4845.52|4845.52|4845.52|4845.27|4845.27|0
1607961730000|2020-12-14 16:02:10|4845.39|4845.39|4845.3|4845.3|4845.39|4845.39|4845.3|4845.3|0
1607961740000|2020-12-14 16:02:20|4845.42|4845.42|4845.23|4845.23|4845.48|4845.48|4845.23|4845.23|0
1607961750000|2020-12-14 16:02:30|4845.39|4845.39|4845.52|4845.52|4845.52|4845.52|4845.23|4845.23|0
1607961760000|2020-12-14 16:02:40|4845.68|4845.68|4845.52|4845.52|4845.68|4845.68|4845.52|4845.52|0
1607961780000|2020-12-14 16:03:00|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|4846.21|0
1607961810000|2020-12-14 16:03:30|4846.34|4846.34|4846.23|4846.23|4846.34|4846.34|4846.23|4846.23|0
1607961820000|2020-12-14 16:03:40|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|4846.34|0
1607961840000|2020-12-14 16:04:00|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|0
1607961850000|2020-12-14 16:04:10|4844.97|4844.97|4844.83|4844.83|4844.97|4844.97|4844.83|4844.83|0
1607961860000|2020-12-14 16:04:20|4845.52|4845.52|4845.52|4845.52|4845.52|4845.52|4845.52|4845.52|0
1607961870000|2020-12-14 16:04:30|4846.01|4846.01|4847.35|4847.35|4847.35|4847.35|4846.01|4846.01|0
1607961880000|2020-12-14 16:04:40|4847.75|4847.75|4848.35|4848.35|4848.43|4848.43|4847.75|4847.75|0
1607961900000|2020-12-14 16:05:00|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|0
1607961920000|2020-12-14 16:05:20|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|4848.41|0
1607961940000|2020-12-14 16:05:40|4848.28|4848.28|4848.28|4848.28|4848.28|4848.28|4848.28|4848.28|0
1607961950000|2020-12-14 16:05:50|4848.22|4848.22|4849.12|4849.12|4849.12|4849.12|4848.22|4848.22|0
1607961970000|2020-12-14 16:06:10|4849.29|4849.29|4849.26|4849.26|4849.29|4849.29|4849.12|4849.12|0
1607961980000|2020-12-14 16:06:20|4849.08|4849.08|4849.08|4849.08|4849.08|4849.08|4849.08|4849.08|0
1607961990000|2020-12-14 16:06:30|4849.77|4849.77|4849.49|4849.49|4849.9|4849.9|4849.49|4849.49|0
1607962000000|2020-12-14 16:06:40|4849.36|4849.36|4849.19|4849.19|4849.36|4849.36|4848.51|4848.51|0
1607962020000|2020-12-14 16:07:00|4849.31|4849.31|4849.56|4849.56|4849.56|4849.56|4849.31|4849.31|0
1607962040000|2020-12-14 16:07:20|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|0
1607962050000|2020-12-14 16:07:30|4849|4849|4848.87|4848.87|4849|4849|4848.18|4848.18|0
1607962060000|2020-12-14 16:07:40|4849.1|4849.1|4849.82|4849.82|4849.82|4849.82|4849.1|4849.1|0
1607962080000|2020-12-14 16:08:00|4849.14|4849.14|4849.74|4849.74|4849.9|4849.9|4848.45|4848.45|0
1607962090000|2020-12-14 16:08:10|4849.61|4849.61|4848.69|4848.69|4849.61|4849.61|4848.69|4848.69|0
1607962110000|2020-12-14 16:08:30|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|0
1607962120000|2020-12-14 16:08:40|4849.17|4849.17|4849.17|4849.17|4849.17|4849.17|4849.17|4849.17|0
1607962130000|2020-12-14 16:08:50|4849.05|4849.05|4849.74|4849.74|4849.74|4849.74|4849.05|4849.05|0
1607962140000|2020-12-14 16:09:00|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|0
1607962160000|2020-12-14 16:09:20|4848.82|4848.82|4848.82|4848.82|4848.82|4848.82|4848.82|4848.82|0
1607962170000|2020-12-14 16:09:30|4848.99|4848.99|4847.61|4847.61|4848.99|4848.99|4847.61|4847.61|0
1607962180000|2020-12-14 16:09:40|4848.3|4848.3|4847.98|4847.98|4848.3|4848.3|4846.93|4846.93|0
1607962190000|2020-12-14 16:09:50|4847.81|4847.81|4847.81|4847.81|4847.81|4847.81|4847.81|4847.81|0
1607962200000|2020-12-14 16:10:00|4847.94|4847.94|4847.94|4847.94|4847.94|4847.94|4847.94|4847.94|0
1607962210000|2020-12-14 16:10:10|4848.08|4848.08|4848.08|4848.08|4848.08|4848.08|4848|4848|0
1607962230000|2020-12-14 16:10:30|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|0
1607962240000|2020-12-14 16:10:40|4848|4848|4848.68|4848.68|4848.68|4848.68|4848|4848|0
1607962260000|2020-12-14 16:11:00|4849.37|4849.37|4849.24|4849.24|4849.37|4849.37|4849.24|4849.24|0
1607962270000|2020-12-14 16:11:10|4847.86|4847.86|4847.69|4847.69|4847.86|4847.86|4847.69|4847.69|0
1607962280000|2020-12-14 16:11:20|4847.56|4847.56|4848.16|4848.16|4848.24|4848.24|4847.56|4847.56|0
1607962300000|2020-12-14 16:11:40|4848.48|4848.48|4848.24|4848.24|4848.48|4848.48|4848.24|4848.24|0
1607962310000|2020-12-14 16:11:50|4848.13|4848.13|4848.26|4848.26|4848.26|4848.26|4848.13|4848.13|0
1607962320000|2020-12-14 16:12:00|4848.13|4848.13|4848.42|4848.42|4848.42|4848.42|4848.13|4848.13|0
1607962340000|2020-12-14 16:12:20|4848.13|4848.13|4847.73|4847.73|4848.13|4848.13|4847.73|4847.73|0
1607962360000|2020-12-14 16:12:40|4846.91|4846.91|4845.32|4845.32|4846.91|4846.91|4845.32|4845.32|0
1607962370000|2020-12-14 16:12:50|4845.23|4845.23|4845.23|4845.23|4845.23|4845.23|4845.23|4845.23|0
1607962380000|2020-12-14 16:13:00|4844.89|4844.89|4844.89|4844.89|4844.89|4844.89|4844.89|4844.89|0
1607962400000|2020-12-14 16:13:20|4845.06|4845.06|4845.15|4845.15|4845.15|4845.15|4844.98|4844.98|0
1607962410000|2020-12-14 16:13:30|4845.07|4845.07|4845.07|4845.07|4845.07|4845.07|4845.07|4845.07|0
1607962420000|2020-12-14 16:13:40|4844.74|4844.74|4845.07|4845.07|4845.07|4845.07|4844.74|4844.74|0
1607962440000|2020-12-14 16:14:00|4844.94|4844.94|4844.94|4844.94|4844.94|4844.94|4844.94|4844.94|0
1607962450000|2020-12-14 16:14:10|4844.99|4844.99|4845.13|4845.13|4845.13|4845.13|4844.99|4844.99|0
1607962480000|2020-12-14 16:14:40|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|4844.99|0
1607962490000|2020-12-14 16:14:50|4844.88|4844.88|4844.71|4844.71|4844.88|4844.88|4844.71|4844.71|0
1607962500000|2020-12-14 16:15:00|4844.77|4844.77|4843.97|4843.97|4844.77|4844.77|4843.97|4843.97|0
1607962510000|2020-12-14 16:15:10|4843.45|4843.45|4843.51|4843.51|4843.51|4843.51|4843.45|4843.45|0
1607962520000|2020-12-14 16:15:20|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|4842.82|0
1607962540000|2020-12-14 16:15:40|4842.6|4842.6|4842.6|4842.6|4842.6|4842.6|4842.42|4842.42|0
1607962550000|2020-12-14 16:15:50|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|0
1607962560000|2020-12-14 16:16:00|4842.33|4842.33|4841.25|4841.25|4842.46|4842.46|4841.25|4841.25|0
1607962570000|2020-12-14 16:16:10|4841.48|4841.48|4840.62|4840.62|4841.48|4841.48|4840.62|4840.62|0
1607962620000|2020-12-14 16:17:00|4840.22|4840.22|4838.85|4838.85|4840.22|4840.22|4838.85|4838.85|0
1607962630000|2020-12-14 16:17:10|4838.61|4838.61|4837.05|4837.05|4838.61|4838.61|4837.05|4837.05|0
1607962640000|2020-12-14 16:17:20|4836.99|4836.99|4836.99|4836.99|4837.07|4837.07|4836.99|4836.99|0
1607962650000|2020-12-14 16:17:30|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|0
1607962660000|2020-12-14 16:17:40|4837.81|4837.81|4837.6|4837.6|4837.81|4837.81|4837.54|4837.54|0
1607962670000|2020-12-14 16:17:50|4837.83|4837.83|4837.43|4837.43|4837.83|4837.83|4837.43|4837.43|0
1607962680000|2020-12-14 16:18:00|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|4837.6|0
1607962690000|2020-12-14 16:18:10|4837.47|4837.47|4837.35|4837.35|4837.47|4837.47|4837.35|4837.35|0
1607962710000|2020-12-14 16:18:30|4835.98|4835.98|4835.98|4835.98|4835.98|4835.98|4835.98|4835.98|0
1607962730000|2020-12-14 16:18:50|4834.6|4834.6|4834.6|4834.6|4834.6|4834.6|4834.6|4834.6|0
1607962740000|2020-12-14 16:19:00|4834.37|4834.37|4835|4835|4835|4835|4834.31|4834.31|0
1607962750000|2020-12-14 16:19:10|4834.83|4834.83|4834.83|4834.83|4834.83|4834.83|4834.83|4834.83|0
1607962760000|2020-12-14 16:19:20|4834.96|4834.96|4834.96|4834.96|4834.96|4834.96|4834.96|4834.96|0
1607962780000|2020-12-14 16:19:40|4834.27|4834.27|4834.83|4834.83|4834.83|4834.83|4834.14|4834.14|0
1607962790000|2020-12-14 16:19:50|4834.69|4834.69|4833.62|4833.62|4834.69|4834.69|4833.62|4833.62|0
1607962800000|2020-12-14 16:20:00|4833.45|4833.45|4833.26|4833.26|4833.45|4833.45|4833.26|4833.26|0
1607962810000|2020-12-14 16:20:10|4833.4|4833.4|4832.87|4832.87|4833.4|4833.4|4832.87|4832.87|0
1607962820000|2020-12-14 16:20:20|4833.01|4833.01|4833.01|4833.01|4833.01|4833.01|4833.01|4833.01|0
1607962830000|2020-12-14 16:20:30|4833.09|4833.09|4833.78|4833.78|4833.78|4833.78|4833.09|4833.09|0
1607962840000|2020-12-14 16:20:40|4834.47|4834.47|4834.47|4834.47|4834.47|4834.47|4834.47|4834.47|0
1607962860000|2020-12-14 16:21:00|4835.15|4835.15|4835.26|4835.26|4835.34|4835.34|4835.15|4835.15|0
1607962870000|2020-12-14 16:21:10|4835.38|4835.38|4835.43|4835.43|4835.43|4835.43|4835.38|4835.38|0
1607962880000|2020-12-14 16:21:20|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|0
1607962910000|2020-12-14 16:21:50|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|0
1607962920000|2020-12-14 16:22:00|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|0
1607962930000|2020-12-14 16:22:10|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|0
1607962940000|2020-12-14 16:22:20|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|0
1607962950000|2020-12-14 16:22:30|4833.14|4833.14|4833.14|4833.14|4833.14|4833.14|4833.14|4833.14|0
1607962960000|2020-12-14 16:22:40|4832.91|4832.91|4833.14|4833.14|4833.14|4833.14|4832.91|4832.91|0
1607962970000|2020-12-14 16:22:50|4832.46|4832.46|4832.46|4832.46|4832.46|4832.46|4832.46|4832.46|0
1607962980000|2020-12-14 16:23:00|4832.72|4832.72|4832.49|4832.49|4832.72|4832.72|4832.49|4832.49|0
1607962990000|2020-12-14 16:23:10|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|0
1607963020000|2020-12-14 16:23:40|4832.55|4832.55|4832.6|4832.6|4832.6|4832.6|4832.55|4832.55|0
1607963030000|2020-12-14 16:23:50|4831.92|4831.92|4832.55|4832.55|4832.55|4832.55|4831.17|4831.17|0
1607963050000|2020-12-14 16:24:10|4832.41|4832.41|4832.41|4832.41|4832.41|4832.41|4832.41|4832.41|0
1607963060000|2020-12-14 16:24:20|4832.28|4832.28|4831.05|4831.05|4833.08|4833.08|4831.05|4831.05|0
1607963070000|2020-12-14 16:24:30|4830.97|4830.97|4830.97|4830.97|4830.97|4830.97|4830.97|4830.97|0
1607963100000|2020-12-14 16:25:00|4831.2|4831.2|4831.47|4831.47|4831.47|4831.47|4831.2|4831.2|0
1607963110000|2020-12-14 16:25:10|4830.09|4830.09|4830.78|4830.78|4830.78|4830.78|4830.09|4830.09|0
1607963120000|2020-12-14 16:25:20|4831.01|4831.01|4831.29|4831.29|4831.29|4831.29|4830.52|4830.52|0
1607963130000|2020-12-14 16:25:30|4831.17|4831.17|4831.82|4831.82|4832.06|4832.06|4831.1|4831.1|0
1607963140000|2020-12-14 16:25:40|4831.14|4831.14|4830.96|4830.96|4831.14|4831.14|4830.96|4830.96|0
1607963150000|2020-12-14 16:25:50|4830.28|4830.28|4830.14|4830.14|4830.28|4830.28|4830.14|4830.14|0
1607963160000|2020-12-14 16:26:00|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|0
1607963180000|2020-12-14 16:26:20|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|0
1607963190000|2020-12-14 16:26:30|4829.44|4829.44|4830.26|4830.26|4830.26|4830.26|4829.44|4829.44|0
1607963210000|2020-12-14 16:26:50|4830.94|4830.94|4830.91|4830.91|4831.02|4831.02|4830.89|4830.89|0
1607963220000|2020-12-14 16:27:00|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|4830.85|0
1607963230000|2020-12-14 16:27:10|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|0
1607963240000|2020-12-14 16:27:20|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|4830.05|0
1607963250000|2020-12-14 16:27:30|4830.13|4830.13|4830.16|4830.16|4830.16|4830.16|4830.05|4830.05|0
1607963270000|2020-12-14 16:27:50|4830.11|4830.11|4829.97|4829.97|4830.11|4830.11|4829.97|4829.97|0
1607963280000|2020-12-14 16:28:00|4831.35|4831.35|4831.21|4831.21|4831.35|4831.35|4830.81|4830.81|0
1607963290000|2020-12-14 16:28:10|4830.53|4830.53|4830.53|4830.53|4830.53|4830.53|4829.84|4829.84|0
1607963300000|2020-12-14 16:28:20|4830.44|4830.44|4830.36|4830.36|4830.44|4830.44|4830.36|4830.36|0
1607963310000|2020-12-14 16:28:30|4830.28|4830.28|4830.36|4830.36|4830.36|4830.36|4830.28|4830.28|0
1607963320000|2020-12-14 16:28:40|4830.83|4830.83|4830.13|4830.13|4830.83|4830.83|4830.13|4830.13|0
1607963330000|2020-12-14 16:28:50|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|4830.36|0
1607963340000|2020-12-14 16:29:00|4830.49|4830.49|4829.56|4829.56|4830.63|4830.63|4829.56|4829.56|0
1607963350000|2020-12-14 16:29:10|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|4829.62|0
1607963360000|2020-12-14 16:29:20|4829.7|4829.7|4830.49|4830.49|4830.49|4830.49|4829.62|4829.62|0
1607963370000|2020-12-14 16:29:30|4830.09|4830.09|4829.67|4829.67|4830.09|4830.09|4829.4|4829.4|0
1607963380000|2020-12-14 16:29:40|4831.04|4831.04|4830.55|4830.55|4831.04|4831.04|4830.27|4830.27|0
1607963390000|2020-12-14 16:29:50|4831.24|4831.24|4830.43|4830.43|4832.78|4832.78|4830.2|4830.2|0
1608020100000|2020-12-15 08:15:00|4793.25|4793.25|4799.71|4799.71|4800.26|4800.26|4793.25|4793.25|0
1608020110000|2020-12-15 08:15:10|4799.02|4799.02|4798.53|4798.53|4799.02|4799.02|4798.02|4798.02|0
1608020120000|2020-12-15 08:15:20|4796.47|4796.47|4797.9|4797.9|4797.9|4797.9|4796.47|4796.47|0
1608020130000|2020-12-15 08:15:30|4798.17|4798.17|4797.27|4797.27|4798.3|4798.3|4797.27|4797.27|0
1608020140000|2020-12-15 08:15:40|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1608020150000|2020-12-15 08:15:50|4798.48|4798.48|4798.48|4798.48|4798.48|4798.48|4798.48|4798.48|0
1608020160000|2020-12-15 08:16:00|4798.25|4798.25|4799.35|4799.35|4799.35|4799.35|4798.25|4798.25|0
1608020170000|2020-12-15 08:16:10|4798.66|4798.66|4797.72|4797.72|4798.66|4798.66|4797.72|4797.72|0
1608020180000|2020-12-15 08:16:20|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|0
1608020200000|2020-12-15 08:16:40|4797.12|4797.12|4797.81|4797.81|4797.81|4797.81|4797.12|4797.12|0
1608020220000|2020-12-15 08:17:00|4798.21|4798.21|4797.52|4797.52|4798.21|4798.21|4797.52|4797.52|0
1608020240000|2020-12-15 08:17:20|4797.7|4797.7|4798.73|4798.73|4798.73|4798.73|4797.7|4797.7|0
1608020260000|2020-12-15 08:17:40|4798.86|4798.86|4798.86|4798.86|4798.86|4798.86|4798.86|4798.86|0
1608020280000|2020-12-15 08:18:00|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|0
1608020300000|2020-12-15 08:18:20|4798.4|4798.4|4795.67|4795.67|4798.4|4798.4|4795.67|4795.67|0
1608020330000|2020-12-15 08:18:50|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|0
1608020340000|2020-12-15 08:19:00|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|4795.69|0
1608020360000|2020-12-15 08:19:20|4795.44|4795.44|4797.2|4797.2|4797.2|4797.2|4795.44|4795.44|0
1608020370000|2020-12-15 08:19:30|4796.95|4796.95|4797.11|4797.11|4797.11|4797.11|4796.95|4796.95|0
1608020380000|2020-12-15 08:19:40|4795.74|4795.74|4792.01|4792.01|4795.74|4795.74|4792.01|4792.01|0
1608020390000|2020-12-15 08:19:50|4792.7|4792.7|4792.3|4792.3|4792.7|4792.7|4792.3|4792.3|0
1608020400000|2020-12-15 08:20:00|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|4792.46|0
1608020410000|2020-12-15 08:20:10|4793.84|4793.84|4794.92|4794.92|4794.92|4794.92|4793.84|4793.84|0
1608020420000|2020-12-15 08:20:20|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1608020430000|2020-12-15 08:20:30|4795.51|4795.51|4796.36|4796.36|4796.36|4796.36|4795.51|4795.51|0
1608020440000|2020-12-15 08:20:40|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|4796.83|0
1608020450000|2020-12-15 08:20:50|4796.14|4796.14|4796.61|4796.61|4796.61|4796.61|4796.14|4796.14|0
1608020460000|2020-12-15 08:21:00|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|4797.14|0
1608020480000|2020-12-15 08:21:20|4798.23|4798.23|4800.43|4800.43|4800.43|4800.43|4798.23|4798.23|0
1608020490000|2020-12-15 08:21:30|4800.27|4800.27|4798.89|4798.89|4800.27|4800.27|4798.89|4798.89|0
1608020500000|2020-12-15 08:21:40|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|4798.36|0
1608020520000|2020-12-15 08:22:00|4799.07|4799.07|4801.73|4801.73|4801.73|4801.73|4799.07|4799.07|0
1608020530000|2020-12-15 08:22:10|4801.67|4801.67|4801.44|4801.44|4801.67|4801.67|4801.44|4801.44|0
1608020540000|2020-12-15 08:22:20|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4800.62|4800.62|0
1608020550000|2020-12-15 08:22:30|4800.62|4800.62|4800.07|4800.07|4800.62|4800.62|4800.07|4800.07|0
1608020560000|2020-12-15 08:22:40|4799.9|4799.9|4799.21|4799.21|4799.9|4799.9|4799.21|4799.21|0
1608020590000|2020-12-15 08:23:10|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|4799.88|0
1608020600000|2020-12-15 08:23:20|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|0
1608020610000|2020-12-15 08:23:30|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|4799.44|0
1608020620000|2020-12-15 08:23:40|4798.75|4798.75|4798.27|4798.27|4798.75|4798.75|4798.27|4798.27|0
1608020630000|2020-12-15 08:23:50|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|0
1608020640000|2020-12-15 08:24:00|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|4799.24|0
1608020660000|2020-12-15 08:24:20|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|4798.96|0
1608020680000|2020-12-15 08:24:40|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|4799.22|0
1608020720000|2020-12-15 08:25:20|4799.91|4799.91|4799.91|4799.91|4799.91|4799.91|4799.91|4799.91|0
1608020730000|2020-12-15 08:25:30|4800.02|4800.02|4800.97|4800.97|4800.97|4800.97|4800.02|4800.02|0
1608020770000|2020-12-15 08:26:10|4801.44|4801.44|4801.91|4801.91|4801.91|4801.91|4801.44|4801.44|0
1608020780000|2020-12-15 08:26:20|4802.07|4802.07|4803.66|4803.66|4803.66|4803.66|4802.07|4802.07|0
1608020790000|2020-12-15 08:26:30|4803.89|4803.89|4803.83|4803.83|4803.89|4803.89|4803.83|4803.83|0
1608020810000|2020-12-15 08:26:50|4805.21|4805.21|4805.48|4805.48|4805.48|4805.48|4805.21|4805.21|0
1608020850000|2020-12-15 08:27:30|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|4805.74|0
1608020870000|2020-12-15 08:27:50|4805.97|4805.97|4806.51|4806.51|4806.51|4806.51|4805.97|4805.97|0
1608020880000|2020-12-15 08:28:00|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|4806.39|0
1608020910000|2020-12-15 08:28:30|4806.62|4806.62|4810.06|4810.06|4810.06|4810.06|4806.62|4806.62|0
1608020930000|2020-12-15 08:28:50|4807.6|4807.6|4807.6|4807.6|4807.6|4807.6|4807.6|4807.6|0
1608020940000|2020-12-15 08:29:00|4808.97|4808.97|4808.28|4808.28|4808.97|4808.97|4808.28|4808.28|0
1608020970000|2020-12-15 08:29:30|4808.97|4808.97|4808.97|4808.97|4808.97|4808.97|4808.97|4808.97|0
1608020990000|2020-12-15 08:29:50|4808.28|4808.28|4808.28|4808.28|4808.28|4808.28|4808.28|4808.28|0
1608021000000|2020-12-15 08:30:00|4808.15|4808.15|4808.02|4808.02|4808.15|4808.15|4808.02|4808.02|0
1608021010000|2020-12-15 08:30:10|4808.59|4808.59|4808.17|4808.17|4808.59|4808.59|4807.69|4807.69|0
1608021020000|2020-12-15 08:30:20|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|4808.4|0
1608021040000|2020-12-15 08:30:40|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|4809.09|0
1608021060000|2020-12-15 08:31:00|4809.36|4809.36|4809.78|4809.78|4809.78|4809.78|4809.09|4809.09|0
1608021070000|2020-12-15 08:31:10|4810.18|4810.18|4811|4811|4811.69|4811.69|4810.18|4810.18|0
1608021080000|2020-12-15 08:31:20|4811.14|4811.14|4812.39|4812.39|4812.39|4812.39|4811.14|4811.14|0
1608021090000|2020-12-15 08:31:30|4811.76|4811.76|4810.67|4810.67|4811.89|4811.89|4810.38|4810.38|0
1608021110000|2020-12-15 08:31:50|4809.98|4809.98|4809.98|4809.98|4809.98|4809.98|4809.98|4809.98|0
1608021120000|2020-12-15 08:32:00|4810.67|4810.67|4810.67|4810.67|4810.67|4810.67|4810.67|4810.67|0
1608021140000|2020-12-15 08:32:20|4811.54|4811.54|4811.92|4811.92|4812.05|4812.05|4811.54|4811.54|0
1608021150000|2020-12-15 08:32:30|4812.38|4812.38|4812.38|4812.38|4812.38|4812.38|4812.38|4812.38|0
1608021160000|2020-12-15 08:32:40|4812.13|4812.13|4811.66|4811.66|4812.13|4812.13|4811.66|4811.66|0
1608021170000|2020-12-15 08:32:50|4812.35|4812.35|4811.66|4811.66|4813.04|4813.04|4811.66|4811.66|0
1608021180000|2020-12-15 08:33:00|4811.53|4811.53|4811.4|4811.4|4811.53|4811.53|4811.4|4811.4|0
1608021210000|2020-12-15 08:33:30|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|0
1608021230000|2020-12-15 08:33:50|4812.32|4812.32|4812.32|4812.32|4812.32|4812.32|4812.32|4812.32|0
1608021240000|2020-12-15 08:34:00|4813|4813|4812.77|4812.77|4813|4813|4812.77|4812.77|0
1608021250000|2020-12-15 08:34:10|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|4812.08|0
1608021260000|2020-12-15 08:34:20|4811.63|4811.63|4811.63|4811.63|4811.63|4811.63|4811.63|4811.63|0
1608021270000|2020-12-15 08:34:30|4811.86|4811.86|4812.53|4812.53|4812.53|4812.53|4811.86|4811.86|0
1608021280000|2020-12-15 08:34:40|4813.9|4813.9|4813.9|4813.9|4813.9|4813.9|4813.9|4813.9|0
1608021290000|2020-12-15 08:34:50|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|4814.04|0
1608021310000|2020-12-15 08:35:10|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|4814.17|0
1608021320000|2020-12-15 08:35:20|4813.9|4813.9|4813.86|4813.86|4814|4814|4813.77|4813.77|0
1608021360000|2020-12-15 08:36:00|4810.88|4810.88|4810.19|4810.19|4810.88|4810.88|4810.19|4810.19|0
1608021380000|2020-12-15 08:36:20|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|0
1608021390000|2020-12-15 08:36:30|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|0
1608021400000|2020-12-15 08:36:40|4809.37|4809.37|4811.06|4811.06|4811.06|4811.06|4809.37|4809.37|0
1608021410000|2020-12-15 08:36:50|4811.33|4811.33|4811.54|4811.54|4811.81|4811.81|4811.2|4811.2|0
1608021420000|2020-12-15 08:37:00|4811.31|4811.31|4812|4812|4812|4812|4811.31|4811.31|0
1608021430000|2020-12-15 08:37:10|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|4812.33|0
1608021480000|2020-12-15 08:38:00|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|4813.01|0
1608021490000|2020-12-15 08:38:10|4812.75|4812.75|4812.67|4812.67|4812.75|4812.75|4812.67|4812.67|0
1608021500000|2020-12-15 08:38:20|4812.72|4812.72|4811.35|4811.35|4812.72|4812.72|4811.35|4811.35|0
1608021510000|2020-12-15 08:38:30|4811.29|4811.29|4811.18|4811.18|4811.29|4811.29|4811.18|4811.18|0
1608021520000|2020-12-15 08:38:40|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|4810.77|0
1608021540000|2020-12-15 08:39:00|4811.46|4811.46|4811.6|4811.6|4811.6|4811.6|4811.46|4811.46|0
1608021550000|2020-12-15 08:39:10|4811.33|4811.33|4812.02|4812.02|4812.02|4812.02|4811.33|4811.33|0
1608021560000|2020-12-15 08:39:20|4809.95|4809.95|4808.71|4808.71|4810.12|4810.12|4808.71|4808.71|0
1608021590000|2020-12-15 08:39:50|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|0
1608021600000|2020-12-15 08:40:00|4809.57|4809.57|4809.57|4809.57|4809.57|4809.57|4809.57|4809.57|0
1608021610000|2020-12-15 08:40:10|4809.4|4809.4|4808.31|4808.31|4809.4|4809.4|4808.31|4808.31|0
1608021620000|2020-12-15 08:40:20|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|0
1608021650000|2020-12-15 08:40:50|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|0
1608021660000|2020-12-15 08:41:00|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|0
1608021670000|2020-12-15 08:41:10|4808.31|4808.31|4808.31|4808.31|4808.31|4808.31|4808.31|4808.31|0
1608021690000|2020-12-15 08:41:30|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|4808.58|0
1608021740000|2020-12-15 08:42:20|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|0
1608021750000|2020-12-15 08:42:30|4810.19|4810.19|4809.57|4809.57|4810.19|4810.19|4809.57|4809.57|0
1608021760000|2020-12-15 08:42:40|4808.79|4808.79|4808.55|4808.55|4808.79|4808.79|4808.55|4808.55|0
1608021770000|2020-12-15 08:42:50|4808.39|4808.39|4808.39|4808.39|4808.62|4808.62|4808.39|4808.39|0
1608021780000|2020-12-15 08:43:00|4808.14|4808.14|4809.87|4809.87|4809.87|4809.87|4808.14|4808.14|0
1608021790000|2020-12-15 08:43:10|4809.93|4809.93|4810.22|4810.22|4810.39|4810.39|4809.93|4809.93|0
1608021800000|2020-12-15 08:43:20|4810.91|4810.91|4810.96|4810.96|4810.96|4810.96|4810.83|4810.83|0
1608021810000|2020-12-15 08:43:30|4811.25|4811.25|4811.19|4811.19|4811.25|4811.25|4811.19|4811.19|0
1608021820000|2020-12-15 08:43:40|4811.11|4811.11|4811.11|4811.11|4811.11|4811.11|4811.11|4811.11|0
1608021830000|2020-12-15 08:43:50|4809.86|4809.86|4809.69|4809.69|4809.86|4809.86|4809.69|4809.69|0
1608021860000|2020-12-15 08:44:20|4809.77|4809.77|4809.77|4809.77|4809.77|4809.77|4809.77|4809.77|0
1608021870000|2020-12-15 08:44:30|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|4810.17|0
1608021880000|2020-12-15 08:44:40|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|4809.49|0
1608021890000|2020-12-15 08:44:50|4809.35|4809.35|4809.35|4809.35|4809.35|4809.35|4809.35|4809.35|0
1608021900000|2020-12-15 08:45:00|4810.04|4810.04|4810.73|4810.73|4810.96|4810.96|4810.04|4810.04|0
1608021910000|2020-12-15 08:45:10|4811.07|4811.07|4811.01|4811.01|4811.07|4811.07|4811.01|4811.01|0
1608021920000|2020-12-15 08:45:20|4810.61|4810.61|4810.21|4810.21|4810.61|4810.61|4810.21|4810.21|0
1608021930000|2020-12-15 08:45:30|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|4810.35|0
1608021940000|2020-12-15 08:45:40|4810.52|4810.52|4810.52|4810.52|4810.52|4810.52|4810.52|4810.52|0
1608021950000|2020-12-15 08:45:50|4810.92|4810.92|4811.02|4811.02|4811.02|4811.02|4810.79|4810.79|0
1608021960000|2020-12-15 08:46:00|4811.18|4811.18|4811.32|4811.32|4811.32|4811.32|4811.18|4811.18|0
1608021990000|2020-12-15 08:46:30|4810.85|4810.85|4811.08|4811.08|4811.08|4811.08|4810.85|4810.85|0
1608022010000|2020-12-15 08:46:50|4813.68|4813.68|4812.3|4812.3|4813.68|4813.68|4812.3|4812.3|0
1608022020000|2020-12-15 08:47:00|4812.44|4812.44|4812.67|4812.67|4812.67|4812.67|4812.44|4812.44|0
1608022040000|2020-12-15 08:47:20|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|4812.94|0
1608022060000|2020-12-15 08:47:40|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|4812.42|0
1608022070000|2020-12-15 08:47:50|4812.71|4812.71|4813.42|4813.42|4813.42|4813.42|4812.71|4812.71|0
1608022090000|2020-12-15 08:48:10|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|0
1608022110000|2020-12-15 08:48:30|4813.19|4813.19|4813.32|4813.32|4813.32|4813.32|4813.19|4813.19|0
1608022120000|2020-12-15 08:48:40|4813.19|4813.19|4813.48|4813.48|4813.48|4813.48|4813.19|4813.19|0
1608022130000|2020-12-15 08:48:50|4812.1|4812.1|4812.79|4812.79|4812.79|4812.79|4812.1|4812.1|0
1608022170000|2020-12-15 08:49:30|4813.48|4813.48|4813.48|4813.48|4813.48|4813.48|4813.48|4813.48|0
1608022200000|2020-12-15 08:50:00|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|4813.81|0
1608022210000|2020-12-15 08:50:10|4813.12|4813.12|4812.85|4812.85|4813.12|4813.12|4812.85|4812.85|0
1608022230000|2020-12-15 08:50:30|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|4813.54|0
1608022240000|2020-12-15 08:50:40|4813.21|4813.21|4813.44|4813.44|4813.44|4813.44|4813.21|4813.21|0
1608022250000|2020-12-15 08:50:50|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|0
1608022260000|2020-12-15 08:51:00|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|0
1608022270000|2020-12-15 08:51:10|4814.07|4814.07|4814.07|4814.07|4814.07|4814.07|4814.07|4814.07|0
1608022280000|2020-12-15 08:51:20|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|4814.36|0
1608022290000|2020-12-15 08:51:30|4813.96|4813.96|4813.83|4813.83|4813.96|4813.96|4813.83|4813.83|0
1608022300000|2020-12-15 08:51:40|4815.89|4815.89|4816.58|4816.58|4816.58|4816.58|4815.89|4815.89|0
1608022320000|2020-12-15 08:52:00|4815.89|4815.89|4814.18|4814.18|4815.89|4815.89|4814.18|4814.18|0
1608022340000|2020-12-15 08:52:20|4814.43|4814.43|4814.7|4814.7|4814.7|4814.7|4814.43|4814.43|0
1608022350000|2020-12-15 08:52:30|4815.11|4815.11|4815.03|4815.03|4815.11|4815.11|4815.03|4815.03|0
1608022370000|2020-12-15 08:52:50|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|0
1608022410000|2020-12-15 08:53:30|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|0
1608022420000|2020-12-15 08:53:40|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|4815.7|0
1608022450000|2020-12-15 08:54:10|4816.38|4816.38|4817.64|4817.64|4817.64|4817.64|4816.38|4816.38|0
1608022460000|2020-12-15 08:54:20|4816.95|4816.95|4816.95|4816.95|4816.95|4816.95|4816.95|4816.95|0
1608022470000|2020-12-15 08:54:30|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|0
1608022500000|2020-12-15 08:55:00|4818.39|4818.39|4818.65|4818.65|4818.65|4818.65|4818.39|4818.39|0
1608022510000|2020-12-15 08:55:10|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|4818.52|0
1608022520000|2020-12-15 08:55:20|4818.63|4818.63|4816.75|4816.75|4818.63|4818.63|4816.75|4816.75|0
1608022540000|2020-12-15 08:55:40|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|4816.98|0
1608022550000|2020-12-15 08:55:50|4816.85|4816.85|4816.45|4816.45|4816.85|4816.85|4816.45|4816.45|0
1608022600000|2020-12-15 08:56:40|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|0
1608022610000|2020-12-15 08:56:50|4816.45|4816.45|4816.31|4816.31|4816.45|4816.45|4816.31|4816.31|0
1608022620000|2020-12-15 08:57:00|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|0
1608022630000|2020-12-15 08:57:10|4816.1|4816.1|4815.97|4815.97|4816.1|4816.1|4815.97|4815.97|0
1608022640000|2020-12-15 08:57:20|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|4816.1|0
1608022650000|2020-12-15 08:57:30|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|0
1608022660000|2020-12-15 08:57:40|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|0
1608022690000|2020-12-15 08:58:10|4815.13|4815.13|4815.13|4815.13|4815.13|4815.13|4815.13|4815.13|0
1608022710000|2020-12-15 08:58:30|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|4815.82|0
1608022720000|2020-12-15 08:58:40|4816.04|4816.04|4816.18|4816.18|4816.18|4816.18|4816.04|4816.04|0
1608022730000|2020-12-15 08:58:50|4816.24|4816.24|4816.29|4816.29|4816.29|4816.29|4816.24|4816.24|0
1608022750000|2020-12-15 08:59:10|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|0
1608022760000|2020-12-15 08:59:20|4817.84|4817.84|4820.2|4820.2|4820.2|4820.2|4817.84|4817.84|0
1608022790000|2020-12-15 08:59:50|4820.26|4820.26|4818.94|4818.94|4820.32|4820.32|4818.94|4818.94|0
1608022800000|2020-12-15 09:00:00|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|0
1608022810000|2020-12-15 09:00:10|4819.86|4819.86|4819.63|4819.63|4819.86|4819.86|4819.63|4819.63|0
1608022830000|2020-12-15 09:00:30|4819.57|4819.57|4819.54|4819.54|4819.7|4819.7|4819.54|4819.54|0
1608022840000|2020-12-15 09:00:40|4819.81|4819.81|4821.18|4821.18|4821.18|4821.18|4819.81|4819.81|0
1608022850000|2020-12-15 09:00:50|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|0
1608022860000|2020-12-15 09:01:00|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|0
1608022880000|2020-12-15 09:01:20|4819.48|4819.48|4819.48|4819.48|4819.48|4819.48|4819.48|4819.48|0
1608022900000|2020-12-15 09:01:40|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|4818.79|0
1608022920000|2020-12-15 09:02:00|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|4818.39|0
1608022930000|2020-12-15 09:02:10|4817.7|4817.7|4817.47|4817.47|4817.7|4817.7|4817.47|4817.47|0
1608022940000|2020-12-15 09:02:20|4818.16|4818.16|4818.32|4818.32|4818.32|4818.32|4818.16|4818.16|0
1608022960000|2020-12-15 09:02:40|4818.48|4818.48|4818.62|4818.62|4818.62|4818.62|4818.48|4818.48|0
1608023000000|2020-12-15 09:03:20|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|0
1608023010000|2020-12-15 09:03:30|4818.98|4818.98|4819.27|4819.27|4819.27|4819.27|4818.98|4818.98|0
1608023020000|2020-12-15 09:03:40|4819.5|4819.5|4819.1|4819.1|4819.55|4819.55|4819.1|4819.1|0
1608023030000|2020-12-15 09:03:50|4819.5|4819.5|4819.63|4819.63|4819.63|4819.63|4819.5|4819.5|0
1608023040000|2020-12-15 09:04:00|4820.32|4820.32|4821.01|4821.01|4821.01|4821.01|4820.32|4820.32|0
1608023060000|2020-12-15 09:04:20|4820.32|4820.32|4817.43|4817.43|4820.32|4820.32|4817.43|4817.43|0
1608023070000|2020-12-15 09:04:30|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|4817.67|0
1608023100000|2020-12-15 09:05:00|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|0
1608023120000|2020-12-15 09:05:20|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|0
1608023130000|2020-12-15 09:05:30|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|4817.72|0
1608023140000|2020-12-15 09:05:40|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|4817.49|0
1608023160000|2020-12-15 09:06:00|4817.66|4817.66|4817.72|4817.72|4817.72|4817.72|4817.66|4817.66|0
1608023180000|2020-12-15 09:06:20|4818.41|4818.41|4819.09|4819.09|4819.09|4819.09|4818.41|4818.41|0
1608023190000|2020-12-15 09:06:30|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|4819.15|0
1608023200000|2020-12-15 09:06:40|4819.21|4819.21|4819.09|4819.09|4819.21|4819.21|4819.09|4819.09|0
1608023210000|2020-12-15 09:06:50|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|0
1608023220000|2020-12-15 09:07:00|4821.42|4821.42|4822.26|4822.26|4822.26|4822.26|4821.42|4821.42|0
1608023230000|2020-12-15 09:07:10|4822.49|4822.49|4822.13|4822.13|4822.49|4822.49|4822.13|4822.13|0
1608023260000|2020-12-15 09:07:40|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|0
1608023280000|2020-12-15 09:08:00|4822.13|4822.13|4822.07|4822.07|4822.13|4822.13|4822.07|4822.07|0
1608023300000|2020-12-15 09:08:20|4822.24|4822.24|4822.24|4822.24|4822.24|4822.24|4822.24|4822.24|0
1608023310000|2020-12-15 09:08:30|4822.37|4822.37|4822.37|4822.37|4822.37|4822.37|4822.37|4822.37|0
1608023330000|2020-12-15 09:08:50|4823.06|4823.06|4823.06|4823.06|4823.06|4823.06|4823.06|4823.06|0
1608023340000|2020-12-15 09:09:00|4823.18|4823.18|4823.12|4823.12|4823.23|4823.23|4823.12|4823.12|0
1608023350000|2020-12-15 09:09:10|4822.89|4822.89|4823.35|4823.35|4823.35|4823.35|4822.89|4822.89|0
1608023370000|2020-12-15 09:09:30|4823.78|4823.78|4823.87|4823.87|4823.87|4823.87|4823.7|4823.7|0
1608023380000|2020-12-15 09:09:40|4824|4824|4822.95|4822.95|4824|4824|4822.95|4822.95|0
1608023390000|2020-12-15 09:09:50|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|0
1608023400000|2020-12-15 09:10:00|4822.5|4822.5|4821.81|4821.81|4822.5|4822.5|4821.81|4821.81|0
1608023440000|2020-12-15 09:10:40|4822.14|4822.14|4822.41|4822.41|4822.41|4822.41|4822.14|4822.14|0
1608023460000|2020-12-15 09:11:00|4822.29|4822.29|4822.29|4822.29|4822.29|4822.29|4822.29|4822.29|0
1608023470000|2020-12-15 09:11:10|4820.92|4820.92|4820.45|4820.45|4820.92|4820.92|4820.45|4820.45|0
1608023480000|2020-12-15 09:11:20|4821.14|4821.14|4821.37|4821.37|4821.37|4821.37|4821.14|4821.14|0
1608023490000|2020-12-15 09:11:30|4821.26|4821.26|4821.2|4821.2|4821.26|4821.26|4821.2|4821.2|0
1608023500000|2020-12-15 09:11:40|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|0
1608023510000|2020-12-15 09:11:50|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|4821.18|0
1608023520000|2020-12-15 09:12:00|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|0
1608023540000|2020-12-15 09:12:20|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|4821.79|0
1608023550000|2020-12-15 09:12:30|4821.62|4821.62|4821.48|4821.48|4821.62|4821.62|4821.48|4821.48|0
1608023560000|2020-12-15 09:12:40|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|4820.8|0
1608023570000|2020-12-15 09:12:50|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|0
1608023590000|2020-12-15 09:13:10|4820.6|4820.6|4820.49|4820.49|4820.6|4820.6|4820.49|4820.49|0
1608023600000|2020-12-15 09:13:20|4820.66|4820.66|4820.78|4820.78|4820.83|4820.83|4820.66|4820.66|0
1608023610000|2020-12-15 09:13:30|4821.16|4821.16|4820.91|4820.91|4821.16|4821.16|4820.91|4820.91|0
1608023640000|2020-12-15 09:14:00|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|0
1608023670000|2020-12-15 09:14:30|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|0
1608023680000|2020-12-15 09:14:40|4819.91|4819.91|4819.91|4819.91|4819.91|4819.91|4819.91|4819.91|0
1608023690000|2020-12-15 09:14:50|4820.08|4820.08|4819.5|4819.5|4820.08|4820.08|4819.5|4819.5|0
1608023710000|2020-12-15 09:15:10|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|0
1608023720000|2020-12-15 09:15:20|4819.5|4819.5|4820.19|4820.19|4820.19|4820.19|4819.5|4819.5|0
1608023740000|2020-12-15 09:15:40|4819.5|4819.5|4819.62|4819.62|4819.62|4819.62|4819.5|4819.5|0
1608023750000|2020-12-15 09:15:50|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|4820.31|0
1608023760000|2020-12-15 09:16:00|4820.07|4820.07|4820.07|4820.07|4820.07|4820.07|4820.07|4820.07|0
1608023780000|2020-12-15 09:16:20|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|0
1608023790000|2020-12-15 09:16:30|4820.34|4820.34|4820.26|4820.26|4820.34|4820.34|4820.26|4820.26|0
1608023810000|2020-12-15 09:16:50|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|0
1608023820000|2020-12-15 09:17:00|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|0
1608023830000|2020-12-15 09:17:10|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|4820.85|0
1608023850000|2020-12-15 09:17:30|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|4820.9|0
1608023890000|2020-12-15 09:18:10|4820.67|4820.67|4820.67|4820.67|4820.67|4820.67|4820.67|4820.67|0
1608023900000|2020-12-15 09:18:20|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|0
1608023910000|2020-12-15 09:18:30|4820.89|4820.89|4822.72|4822.72|4822.72|4822.72|4820.89|4820.89|0
1608023930000|2020-12-15 09:18:50|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|0
1608023950000|2020-12-15 09:19:10|4822.62|4822.62|4820.99|4820.99|4822.85|4822.85|4820.99|4820.99|0
1608023960000|2020-12-15 09:19:20|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|0
1608023970000|2020-12-15 09:19:30|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|4820.7|0
1608023980000|2020-12-15 09:19:40|4821.11|4821.11|4822.11|4822.11|4822.11|4822.11|4821.11|4821.11|0
1608023990000|2020-12-15 09:19:50|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|4822.19|0
1608024000000|2020-12-15 09:20:00|4821.96|4821.96|4821.79|4821.79|4821.96|4821.96|4821.79|4821.79|0
1608024010000|2020-12-15 09:20:10|4821.96|4821.96|4822.42|4822.42|4822.42|4822.42|4821.96|4821.96|0
1608024020000|2020-12-15 09:20:20|4822.66|4822.66|4823.95|4823.95|4824.03|4824.03|4822.66|4822.66|0
1608024030000|2020-12-15 09:20:30|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|0
1608024100000|2020-12-15 09:21:40|4823.95|4823.95|4823.95|4823.95|4823.95|4823.95|4823.95|4823.95|0
1608024110000|2020-12-15 09:21:50|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|0
1608024120000|2020-12-15 09:22:00|4823.32|4823.32|4823.48|4823.48|4823.48|4823.48|4823.32|4823.32|0
1608024170000|2020-12-15 09:22:50|4823.2|4823.2|4823.31|4823.31|4823.31|4823.31|4823.2|4823.2|0
1608024180000|2020-12-15 09:23:00|4822.63|4822.63|4821|4821|4822.63|4822.63|4821|4821|0
1608024190000|2020-12-15 09:23:10|4821.17|4821.17|4821.54|4821.54|4821.54|4821.54|4821.17|4821.17|0
1608024200000|2020-12-15 09:23:20|4821.46|4821.46|4821.36|4821.36|4821.46|4821.46|4821.19|4821.19|0
1608024210000|2020-12-15 09:23:30|4821.44|4821.44|4821.69|4821.69|4821.69|4821.69|4821.44|4821.44|0
1608024240000|2020-12-15 09:24:00|4821.82|4821.82|4821.82|4821.82|4821.82|4821.82|4821.82|4821.82|0
1608024250000|2020-12-15 09:24:10|4821.66|4821.66|4821.79|4821.79|4821.79|4821.79|4821.66|4821.66|0
1608024260000|2020-12-15 09:24:20|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|4823.17|0
1608024270000|2020-12-15 09:24:30|4822.48|4822.48|4822.48|4822.48|4822.48|4822.48|4822.48|4822.48|0
1608024290000|2020-12-15 09:24:50|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|0
1608024340000|2020-12-15 09:25:40|4823.43|4823.43|4824.12|4824.12|4824.12|4824.12|4823.43|4823.43|0
1608024360000|2020-12-15 09:26:00|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|0
1608024380000|2020-12-15 09:26:20|4825.07|4825.07|4826.69|4826.69|4826.69|4826.69|4825.07|4825.07|0
1608024410000|2020-12-15 09:26:50|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|0
1608024430000|2020-12-15 09:27:10|4826.7|4826.7|4826.87|4826.87|4826.95|4826.95|4826.7|4826.7|0
1608024440000|2020-12-15 09:27:20|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|4827.56|0
1608024450000|2020-12-15 09:27:30|4828.23|4828.23|4827.96|4827.96|4828.23|4828.23|4827.96|4827.96|0
1608024460000|2020-12-15 09:27:40|4828.04|4828.04|4829.8|4829.8|4829.96|4829.96|4828.04|4828.04|0
1608024510000|2020-12-15 09:28:30|4829.64|4829.64|4829.64|4829.64|4829.64|4829.64|4829.64|4829.64|0
1608024520000|2020-12-15 09:28:40|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|4828.95|0
1608024530000|2020-12-15 09:28:50|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|0
1608024540000|2020-12-15 09:29:00|4827.57|4827.57|4827.3|4827.3|4827.57|4827.57|4827.3|4827.3|0
1608024550000|2020-12-15 09:29:10|4827.84|4827.84|4828.78|4828.78|4828.78|4828.78|4827.84|4827.84|0
1608024560000|2020-12-15 09:29:20|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|0
1608024570000|2020-12-15 09:29:30|4828.88|4828.88|4828.72|4828.72|4828.88|4828.88|4828.72|4828.72|0
1608024590000|2020-12-15 09:29:50|4828.85|4828.85|4830.14|4830.14|4830.47|4830.47|4828.85|4828.85|0
1608024600000|2020-12-15 09:30:00|4830.28|4830.28|4831.32|4831.32|4831.32|4831.32|4830.28|4830.28|0
1608024610000|2020-12-15 09:30:10|4832.01|4832.01|4832.01|4832.01|4832.01|4832.01|4832.01|4832.01|0
1608024620000|2020-12-15 09:30:20|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|4832.07|0
1608024640000|2020-12-15 09:30:40|4832.01|4832.01|4833.65|4833.65|4833.65|4833.65|4832.01|4832.01|0
1608024660000|2020-12-15 09:31:00|4834.34|4834.34|4834.51|4834.51|4834.51|4834.51|4834.34|4834.34|0
1608024670000|2020-12-15 09:31:10|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|4835.34|0
1608024710000|2020-12-15 09:31:50|4835.67|4835.67|4835.17|4835.17|4835.67|4835.67|4835.17|4835.17|0
1608024720000|2020-12-15 09:32:00|4835.34|4835.34|4834.57|4834.57|4835.34|4835.34|4834.41|4834.41|0
1608024730000|2020-12-15 09:32:10|4834.69|4834.69|4834.57|4834.57|4834.69|4834.69|4834.57|4834.57|0
1608024740000|2020-12-15 09:32:20|4834.81|4834.81|4834.81|4834.81|4834.81|4834.81|4834.81|4834.81|0
1608024760000|2020-12-15 09:32:40|4834.75|4834.75|4832.85|4832.85|4834.75|4834.75|4832.77|4832.77|0
1608024770000|2020-12-15 09:32:50|4832.16|4832.16|4831.83|4831.83|4832.16|4832.16|4831.83|4831.83|0
1608024780000|2020-12-15 09:33:00|4831.14|4831.14|4831.14|4831.14|4831.14|4831.14|4831.14|4831.14|0
1608024800000|2020-12-15 09:33:20|4830.81|4830.81|4830.73|4830.73|4830.98|4830.98|4830.73|4830.73|0
1608024810000|2020-12-15 09:33:30|4830.5|4830.5|4830.73|4830.73|4830.81|4830.81|4830.5|4830.5|0
1608024820000|2020-12-15 09:33:40|4830.98|4830.98|4830.98|4830.98|4830.98|4830.98|4830.98|4830.98|0
1608024830000|2020-12-15 09:33:50|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|4829.6|0
1608024840000|2020-12-15 09:34:00|4829.2|4829.2|4828.53|4828.53|4829.2|4829.2|4828.53|4828.53|0
1608024850000|2020-12-15 09:34:10|4827.85|4827.85|4827.85|4827.85|4827.85|4827.85|4827.85|4827.85|0
1608024870000|2020-12-15 09:34:30|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|4827.16|0
1608024900000|2020-12-15 09:35:00|4827.08|4827.08|4827.73|4827.73|4827.73|4827.73|4826.91|4826.91|0
1608024910000|2020-12-15 09:35:10|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|0
1608024920000|2020-12-15 09:35:20|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|4827.23|0
1608024930000|2020-12-15 09:35:30|4827.5|4827.5|4827.42|4827.42|4827.5|4827.5|4827.42|4827.42|0
1608024940000|2020-12-15 09:35:40|4827.34|4827.34|4826.55|4826.55|4827.34|4827.34|4826.38|4826.38|0
1608024950000|2020-12-15 09:35:50|4826.22|4826.22|4825.87|4825.87|4826.22|4826.22|4825.87|4825.87|0
1608024960000|2020-12-15 09:36:00|4825.73|4825.73|4824.65|4824.65|4825.73|4825.73|4824.65|4824.65|0
1608024970000|2020-12-15 09:36:10|4823.96|4823.96|4823.96|4823.96|4823.96|4823.96|4823.96|4823.96|0
1608024980000|2020-12-15 09:36:20|4824.12|4824.12|4824.26|4824.26|4824.26|4824.26|4824.12|4824.12|0
1608024990000|2020-12-15 09:36:30|4824.31|4824.31|4824.31|4824.31|4824.31|4824.31|4824.31|4824.31|0
1608025000000|2020-12-15 09:36:40|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|0
1608025010000|2020-12-15 09:36:50|4823.97|4823.97|4823.85|4823.85|4823.97|4823.97|4823.85|4823.85|0
1608025030000|2020-12-15 09:37:10|4823.58|4823.58|4823.58|4823.58|4823.58|4823.58|4823.58|4823.58|0
1608025040000|2020-12-15 09:37:20|4822.9|4822.9|4822.38|4822.38|4822.9|4822.9|4822.38|4822.38|0
1608025060000|2020-12-15 09:37:40|4822.22|4822.22|4822.75|4822.75|4822.89|4822.89|4822.22|4822.22|0
1608025070000|2020-12-15 09:37:50|4823.44|4823.44|4824.29|4824.29|4824.29|4824.29|4823.44|4823.44|0
1608025110000|2020-12-15 09:38:30|4823.6|4823.6|4823.44|4823.44|4823.6|4823.6|4823.44|4823.44|0
1608025120000|2020-12-15 09:38:40|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|0
1608025140000|2020-12-15 09:39:00|4824.03|4824.03|4823.85|4823.85|4824.03|4824.03|4823.85|4823.85|0
1608025170000|2020-12-15 09:39:30|4823.68|4823.68|4822.99|4822.99|4823.68|4823.68|4822.99|4822.99|0
1608025210000|2020-12-15 09:40:10|4822.73|4822.73|4822.73|4822.73|4822.73|4822.73|4822.73|4822.73|0
1608025230000|2020-12-15 09:40:30|4822.55|4822.55|4822.5|4822.5|4822.55|4822.55|4822.5|4822.5|0
1608025240000|2020-12-15 09:40:40|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1608025260000|2020-12-15 09:41:00|4821.82|4821.82|4823.03|4823.03|4823.28|4823.28|4821.66|4821.66|0
1608025270000|2020-12-15 09:41:10|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|0
1608025280000|2020-12-15 09:41:20|4823.55|4823.55|4823.47|4823.47|4823.55|4823.55|4823.3|4823.3|0
1608025290000|2020-12-15 09:41:30|4822.79|4822.79|4822.62|4822.62|4822.79|4822.79|4822.62|4822.62|0
1608025320000|2020-12-15 09:42:00|4823.31|4823.31|4823.19|4823.19|4823.31|4823.31|4823.19|4823.19|0
1608025340000|2020-12-15 09:42:20|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1608025360000|2020-12-15 09:42:40|4822.59|4822.59|4821.9|4821.9|4822.59|4822.59|4821.9|4821.9|0
1608025390000|2020-12-15 09:43:10|4821.79|4821.79|4821.52|4821.52|4821.79|4821.79|4821.52|4821.52|0
1608025410000|2020-12-15 09:43:30|4822.21|4822.21|4822.54|4822.54|4822.54|4822.54|4822.21|4822.21|0
1608025420000|2020-12-15 09:43:40|4822.8|4822.8|4822.64|4822.64|4822.89|4822.89|4822.64|4822.64|0
1608025440000|2020-12-15 09:44:00|4822.8|4822.8|4822.64|4822.64|4822.8|4822.8|4822.64|4822.64|0
1608025450000|2020-12-15 09:44:10|4822.8|4822.8|4822.54|4822.54|4822.8|4822.8|4822.37|4822.37|0
1608025480000|2020-12-15 09:44:40|4822.37|4822.37|4824.25|4824.25|4824.25|4824.25|4822.37|4822.37|0
1608025490000|2020-12-15 09:44:50|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|0
1608025510000|2020-12-15 09:45:10|4823.43|4823.43|4822.05|4822.05|4823.43|4823.43|4822.05|4822.05|0
1608025520000|2020-12-15 09:45:20|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|4822.74|0
1608025530000|2020-12-15 09:45:30|4822.8|4822.8|4822.94|4822.94|4823.18|4823.18|4822.8|4822.8|0
1608025540000|2020-12-15 09:45:40|4823.2|4823.2|4824.71|4824.71|4824.71|4824.71|4823.2|4823.2|0
1608025560000|2020-12-15 09:46:00|4824.94|4824.94|4825.86|4825.86|4825.98|4825.98|4824.94|4824.94|0
1608025570000|2020-12-15 09:46:10|4825.75|4825.75|4825|4825|4825.81|4825.81|4825|4825|0
1608025580000|2020-12-15 09:46:20|4825.12|4825.12|4824.43|4824.43|4825.12|4825.12|4824.43|4824.43|0
1608025600000|2020-12-15 09:46:40|4824.32|4824.32|4824.48|4824.48|4824.56|4824.56|4824.32|4824.32|0
1608025620000|2020-12-15 09:47:00|4824.56|4824.56|4824.39|4824.39|4824.56|4824.56|4824.39|4824.39|0
1608025630000|2020-12-15 09:47:10|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|0
1608025640000|2020-12-15 09:47:20|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|0
1608025650000|2020-12-15 09:47:30|4825.12|4825.12|4825.01|4825.01|4825.12|4825.12|4825.01|4825.01|0
1608025660000|2020-12-15 09:47:40|4824.95|4824.95|4824.94|4824.94|4825.1|4825.1|4824.79|4824.79|0
1608025670000|2020-12-15 09:47:50|4825.1|4825.1|4826.48|4826.48|4826.48|4826.48|4825.1|4825.1|0
1608025690000|2020-12-15 09:48:10|4826.61|4826.61|4826.2|4826.2|4826.61|4826.61|4826.2|4826.2|0
1608025720000|2020-12-15 09:48:40|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|0
1608025740000|2020-12-15 09:49:00|4826.28|4826.28|4824.92|4824.92|4826.28|4826.28|4824.92|4824.92|0
1608025760000|2020-12-15 09:49:20|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|0
1608025770000|2020-12-15 09:49:30|4824.98|4824.98|4825.32|4825.32|4825.32|4825.32|4824.98|4824.98|0
1608025780000|2020-12-15 09:49:40|4825.09|4825.09|4825.5|4825.5|4825.73|4825.73|4825.09|4825.09|0
1608025790000|2020-12-15 09:49:50|4825.63|4825.63|4825.63|4825.63|4825.63|4825.63|4825.63|4825.63|0
1608025800000|2020-12-15 09:50:00|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|0
1608025810000|2020-12-15 09:50:10|4825.27|4825.27|4824.31|4824.31|4825.27|4825.27|4824.31|4824.31|0
1608025830000|2020-12-15 09:50:30|4825|4825|4825|4825|4825|4825|4825|4825|0
1608025840000|2020-12-15 09:50:40|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|0
1608025860000|2020-12-15 09:51:00|4824.08|4824.08|4824.08|4824.08|4824.08|4824.08|4824.08|4824.08|0
1608025870000|2020-12-15 09:51:10|4823.67|4823.67|4822.94|4822.94|4823.67|4823.67|4822.94|4822.94|0
1608025880000|2020-12-15 09:51:20|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|0
1608025890000|2020-12-15 09:51:30|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|4822.47|0
1608025910000|2020-12-15 09:51:50|4822.07|4822.07|4821.39|4821.39|4822.07|4822.07|4821.39|4821.39|0
1608025930000|2020-12-15 09:52:10|4821.65|4821.65|4821.33|4821.33|4821.79|4821.79|4821.2|4821.2|0
1608025940000|2020-12-15 09:52:20|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|0
1608025950000|2020-12-15 09:52:30|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|0
1608025970000|2020-12-15 09:52:50|4818.92|4818.92|4816.84|4816.84|4818.92|4818.92|4816.84|4816.84|0
1608025980000|2020-12-15 09:53:00|4816.61|4816.61|4816.85|4816.85|4816.85|4816.85|4816.61|4816.61|0
1608025990000|2020-12-15 09:53:10|4817.12|4817.12|4817.59|4817.59|4817.84|4817.84|4817.12|4817.12|0
1608026070000|2020-12-15 09:54:30|4818.96|4818.96|4819.43|4819.43|4819.43|4819.43|4818.96|4818.96|0
1608026100000|2020-12-15 09:55:00|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|4819.2|0
1608026120000|2020-12-15 09:55:20|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|0
1608026130000|2020-12-15 09:55:30|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|0
1608026140000|2020-12-15 09:55:40|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|0
1608026170000|2020-12-15 09:56:10|4818.43|4818.43|4819.67|4819.67|4819.67|4819.67|4818.43|4818.43|0
1608026190000|2020-12-15 09:56:30|4819.95|4819.95|4819.78|4819.78|4819.95|4819.95|4819.78|4819.78|0
1608026200000|2020-12-15 09:56:40|4819.09|4819.09|4817.58|4817.58|4819.09|4819.09|4817.58|4817.58|0
1608026210000|2020-12-15 09:56:50|4817.82|4817.82|4818.22|4818.22|4818.22|4818.22|4817.82|4817.82|0
1608026240000|2020-12-15 09:57:20|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|0
1608026250000|2020-12-15 09:57:30|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|4818.33|0
1608026260000|2020-12-15 09:57:40|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|0
1608026280000|2020-12-15 09:58:00|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|4817.59|0
1608026290000|2020-12-15 09:58:10|4817.45|4817.45|4817.32|4817.32|4817.45|4817.45|4817.32|4817.32|0
1608026310000|2020-12-15 09:58:30|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|0
1608026320000|2020-12-15 09:58:40|4815.2|4815.2|4814.25|4814.25|4815.37|4815.37|4814.08|4814.08|0
1608026340000|2020-12-15 09:59:00|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|4814.14|0
1608026350000|2020-12-15 09:59:10|4814.3|4814.3|4814.17|4814.17|4814.3|4814.3|4814.17|4814.17|0
1608026370000|2020-12-15 09:59:30|4814.09|4814.09|4813.27|4813.27|4814.09|4814.09|4813.27|4813.27|0
1608026390000|2020-12-15 09:59:50|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|4813.51|0
1608026400000|2020-12-15 10:00:00|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|0
1608026410000|2020-12-15 10:00:10|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|0
1608026420000|2020-12-15 10:00:20|4814.33|4814.33|4815.02|4815.02|4815.7|4815.7|4814.33|4814.33|0
1608026430000|2020-12-15 10:00:30|4815.07|4815.07|4815.02|4815.02|4815.07|4815.07|4815.02|4815.02|0
1608026440000|2020-12-15 10:00:40|4813.64|4813.64|4813.39|4813.39|4813.64|4813.64|4813.39|4813.39|0
1608026450000|2020-12-15 10:00:50|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|4813.53|0
1608026460000|2020-12-15 10:01:00|4813.45|4813.45|4813.21|4813.21|4813.45|4813.45|4813.21|4813.21|0
1608026480000|2020-12-15 10:01:20|4813.29|4813.29|4813.98|4813.98|4813.98|4813.98|4813.29|4813.29|0
1608026490000|2020-12-15 10:01:30|4813.29|4813.29|4813.29|4813.29|4813.41|4813.41|4813.29|4813.29|0
1608026520000|2020-12-15 10:02:00|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|4814.67|0
1608026530000|2020-12-15 10:02:10|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|0
1608026540000|2020-12-15 10:02:20|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|0
1608026550000|2020-12-15 10:02:30|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|4816.28|0
1608026560000|2020-12-15 10:02:40|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|4816.97|0
1608026570000|2020-12-15 10:02:50|4817.65|4817.65|4819.22|4819.22|4819.22|4819.22|4817.65|4817.65|0
1608026590000|2020-12-15 10:03:10|4819.17|4819.17|4819.22|4819.22|4819.22|4819.22|4819.17|4819.17|0
1608026630000|2020-12-15 10:03:50|4819.49|4819.49|4819.49|4819.49|4819.49|4819.49|4819.49|4819.49|0
1608026650000|2020-12-15 10:04:10|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|4819.43|0
1608026720000|2020-12-15 10:05:20|4819.3|4819.3|4819.3|4819.3|4819.3|4819.3|4819.3|4819.3|0
1608026730000|2020-12-15 10:05:30|4819.53|4819.53|4819.7|4819.7|4819.7|4819.7|4819.53|4819.53|0
1608026740000|2020-12-15 10:05:40|4819.62|4819.62|4819.46|4819.46|4819.62|4819.62|4819.46|4819.46|0
1608026750000|2020-12-15 10:05:50|4820.14|4820.14|4820.14|4820.14|4820.14|4820.14|4820.14|4820.14|0
1608026760000|2020-12-15 10:06:00|4820.43|4820.43|4820.43|4820.43|4820.43|4820.43|4820.43|4820.43|0
1608026770000|2020-12-15 10:06:10|4820.35|4820.35|4820.11|4820.11|4820.35|4820.35|4820.11|4820.11|0
1608026780000|2020-12-15 10:06:20|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|0
1608026830000|2020-12-15 10:07:10|4820.48|4820.48|4820.56|4820.56|4820.56|4820.56|4820.48|4820.48|0
1608026890000|2020-12-15 10:08:10|4820.29|4820.29|4819.14|4819.14|4820.29|4820.29|4819.14|4819.14|0
1608026910000|2020-12-15 10:08:30|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|0
1608026920000|2020-12-15 10:08:40|4818.34|4818.34|4818.4|4818.4|4818.4|4818.4|4818.34|4818.34|0
1608026940000|2020-12-15 10:09:00|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|4819.09|0
1608027000000|2020-12-15 10:10:00|4818.82|4818.82|4818.76|4818.76|4818.82|4818.82|4818.76|4818.76|0
1608027010000|2020-12-15 10:10:10|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|0
1608027030000|2020-12-15 10:10:30|4817.91|4817.91|4817.58|4817.58|4817.91|4817.91|4817.58|4817.58|0
1608027130000|2020-12-15 10:12:10|4818.27|4818.27|4818.68|4818.68|4818.68|4818.68|4818.27|4818.27|0
1608027150000|2020-12-15 10:12:30|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|0
1608027180000|2020-12-15 10:13:00|4818.54|4818.54|4818.94|4818.94|4818.94|4818.94|4818.54|4818.54|0
1608027190000|2020-12-15 10:13:10|4819.41|4819.41|4820.04|4820.04|4820.1|4820.1|4819.41|4819.41|0
1608027200000|2020-12-15 10:13:20|4820.17|4820.17|4820.5|4820.5|4820.5|4820.5|4820.17|4820.17|0
1608027210000|2020-12-15 10:13:30|4820.77|4820.77|4820.77|4820.77|4820.77|4820.77|4820.77|4820.77|0
1608027280000|2020-12-15 10:14:40|4821.1|4821.1|4821.04|4821.04|4821.1|4821.1|4820.98|4820.98|0
1608027290000|2020-12-15 10:14:50|4820.35|4820.35|4820.35|4820.35|4820.35|4820.35|4820.35|4820.35|0
1608027300000|2020-12-15 10:15:00|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|0
1608027320000|2020-12-15 10:15:20|4819.78|4819.78|4819.23|4819.23|4819.78|4819.78|4819.23|4819.23|0
1608027350000|2020-12-15 10:15:50|4819.17|4819.17|4818.54|4818.54|4819.17|4819.17|4818.48|4818.48|0
1608027360000|2020-12-15 10:16:00|4818.42|4818.42|4818.37|4818.37|4818.42|4818.42|4818.37|4818.37|0
1608027380000|2020-12-15 10:16:20|4818.48|4818.48|4818.48|4818.48|4818.48|4818.48|4818.48|4818.48|0
1608027400000|2020-12-15 10:16:40|4817.79|4817.79|4817.79|4817.79|4817.79|4817.79|4817.79|4817.79|0
1608027420000|2020-12-15 10:17:00|4818.48|4818.48|4819.17|4819.17|4819.17|4819.17|4818.48|4818.48|0
1608027430000|2020-12-15 10:17:10|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|4819.04|0
1608027460000|2020-12-15 10:17:40|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|4818.35|0
1608027490000|2020-12-15 10:18:10|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|4817.19|0
1608027500000|2020-12-15 10:18:20|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|0
1608027510000|2020-12-15 10:18:30|4816.78|4816.78|4816.69|4816.69|4816.78|4816.78|4816.69|4816.69|0
1608027520000|2020-12-15 10:18:40|4816.93|4816.93|4816.23|4816.23|4816.93|4816.93|4816.23|4816.23|0
1608027570000|2020-12-15 10:19:30|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|4816.46|0
1608027600000|2020-12-15 10:20:00|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|0
1608027610000|2020-12-15 10:20:10|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|0
1608027660000|2020-12-15 10:21:00|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|0
1608027670000|2020-12-15 10:21:10|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|4815.03|0
1608027680000|2020-12-15 10:21:20|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|0
1608027740000|2020-12-15 10:22:20|4815.63|4815.63|4816.32|4816.32|4816.32|4816.32|4815.63|4815.63|0
1608027820000|2020-12-15 10:23:40|4816.61|4816.61|4816.66|4816.66|4816.66|4816.66|4816.61|4816.61|0
1608027860000|2020-12-15 10:24:20|4816.9|4816.9|4816.76|4816.76|4816.9|4816.9|4816.76|4816.76|0
1608027880000|2020-12-15 10:24:40|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|4817.45|0
1608027890000|2020-12-15 10:24:50|4817.34|4817.34|4817.22|4817.22|4817.34|4817.34|4817.22|4817.22|0
1608027960000|2020-12-15 10:26:00|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|0
1608027970000|2020-12-15 10:26:10|4817.5|4817.5|4817.5|4817.5|4817.5|4817.5|4817.5|4817.5|0
1608027980000|2020-12-15 10:26:20|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|0
1608027990000|2020-12-15 10:26:30|4816.94|4816.94|4816.71|4816.71|4816.94|4816.94|4816.71|4816.71|0
1608028000000|2020-12-15 10:26:40|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|4816.55|0
1608028010000|2020-12-15 10:26:50|4816.28|4816.28|4814.16|4814.16|4816.28|4816.28|4814.16|4814.16|0
1608028030000|2020-12-15 10:27:10|4813.47|4813.47|4812.55|4812.55|4813.47|4813.47|4812.55|4812.55|0
1608028040000|2020-12-15 10:27:20|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|0
1608028050000|2020-12-15 10:27:30|4811.37|4811.37|4810.41|4810.41|4811.37|4811.37|4810.41|4810.41|0
1608028060000|2020-12-15 10:27:40|4811.79|4811.79|4812.24|4812.24|4812.48|4812.48|4811.79|4811.79|0
1608028080000|2020-12-15 10:28:00|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|4812.93|0
1608028090000|2020-12-15 10:28:10|4811.56|4811.56|4811.56|4811.56|4811.56|4811.56|4811.56|4811.56|0
1608028110000|2020-12-15 10:28:30|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|0
1608028140000|2020-12-15 10:29:00|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|0
1608028150000|2020-12-15 10:29:10|4809.6|4809.6|4809.6|4809.6|4809.6|4809.6|4809.6|4809.6|0
1608028220000|2020-12-15 10:30:20|4809.68|4809.68|4809.6|4809.6|4809.68|4809.68|4809.6|4809.6|0
1608028250000|2020-12-15 10:30:50|4809.33|4809.33|4809.33|4809.33|4809.33|4809.33|4809.33|4809.33|0
1608028260000|2020-12-15 10:31:00|4809.62|4809.62|4809.9|4809.9|4809.9|4809.9|4809.62|4809.62|0
1608028270000|2020-12-15 10:31:10|4809.73|4809.73|4810.47|4810.47|4810.74|4810.74|4809.73|4809.73|0
1608028280000|2020-12-15 10:31:20|4810.33|4810.33|4810.33|4810.33|4810.33|4810.33|4810.33|4810.33|0
1608028320000|2020-12-15 10:32:00|4810.28|4810.28|4809.59|4809.59|4810.28|4810.28|4809.59|4809.59|0
1608028350000|2020-12-15 10:32:30|4809.65|4809.65|4809.65|4809.65|4809.65|4809.65|4809.65|4809.65|0
1608028360000|2020-12-15 10:32:40|4808.96|4808.96|4808.04|4808.04|4808.96|4808.96|4808.04|4808.04|0
1608028400000|2020-12-15 10:33:20|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|4808.21|0
1608028430000|2020-12-15 10:33:50|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|4807.98|0
1608028460000|2020-12-15 10:34:20|4808.66|4808.66|4807.98|4807.98|4808.66|4808.66|4807.98|4807.98|0
1608028470000|2020-12-15 10:34:30|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|4807.29|0
1608028490000|2020-12-15 10:34:50|4807.35|4807.35|4807.4|4807.4|4807.4|4807.4|4807.35|4807.35|0
1608028510000|2020-12-15 10:35:10|4807.32|4807.32|4807.05|4807.05|4807.32|4807.32|4807.05|4807.05|0
1608028540000|2020-12-15 10:35:40|4807.74|4807.74|4807.74|4807.74|4807.74|4807.74|4807.74|4807.74|0
1608028550000|2020-12-15 10:35:50|4808.43|4808.43|4808.61|4808.61|4808.61|4808.61|4808.43|4808.43|0
1608028580000|2020-12-15 10:36:20|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|4808.86|0
1608028590000|2020-12-15 10:36:30|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|4809.03|0
1608028610000|2020-12-15 10:36:50|4808.92|4808.92|4809.61|4809.61|4809.61|4809.61|4808.92|4808.92|0
1608028620000|2020-12-15 10:37:00|4809.74|4809.74|4810.13|4810.13|4810.43|4810.43|4809.74|4809.74|0
1608028630000|2020-12-15 10:37:10|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|0
1608028670000|2020-12-15 10:37:50|4810.93|4810.93|4811.01|4811.01|4811.01|4811.01|4810.93|4810.93|0
1608028740000|2020-12-15 10:39:00|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|0
1608028750000|2020-12-15 10:39:10|4811.54|4811.54|4812.22|4812.22|4812.22|4812.22|4811.54|4811.54|0
1608028780000|2020-12-15 10:39:40|4812.91|4812.91|4812.34|4812.34|4813.03|4813.03|4812.34|4812.34|0
1608028800000|2020-12-15 10:40:00|4812.2|4812.2|4812.2|4812.2|4812.2|4812.2|4812.2|4812.2|0
1608028810000|2020-12-15 10:40:10|4811.52|4811.52|4811.52|4811.52|4811.52|4811.52|4811.52|4811.52|0
1608028830000|2020-12-15 10:40:30|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|4811.46|0
1608028860000|2020-12-15 10:41:00|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|0
1608028930000|2020-12-15 10:42:10|4811.27|4811.27|4811.43|4811.43|4811.43|4811.43|4811.27|4811.27|0
1608029080000|2020-12-15 10:44:40|4811.27|4811.27|4811.27|4811.27|4811.27|4811.27|4811.27|4811.27|0
1608029090000|2020-12-15 10:44:50|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|4811.33|0
1608029120000|2020-12-15 10:45:20|4811.49|4811.49|4811.49|4811.49|4811.49|4811.49|4811.49|4811.49|0
1608029160000|2020-12-15 10:46:00|4810.8|4810.8|4810.34|4810.34|4811.03|4811.03|4810.34|4810.34|0
1608029190000|2020-12-15 10:46:30|4811.03|4811.03|4811.03|4811.03|4811.03|4811.03|4811.03|4811.03|0
1608029200000|2020-12-15 10:46:40|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|0
1608029210000|2020-12-15 10:46:50|4810.48|4810.48|4809.79|4809.79|4810.48|4810.48|4809.79|4809.79|0
1608029220000|2020-12-15 10:47:00|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|0
1608029230000|2020-12-15 10:47:10|4809.24|4809.24|4809.15|4809.15|4809.24|4809.24|4809.15|4809.15|0
1608029270000|2020-12-15 10:47:50|4809.33|4809.33|4809.41|4809.41|4809.41|4809.41|4809.33|4809.33|0
1608029280000|2020-12-15 10:48:00|4808.72|4808.72|4808.66|4808.66|4808.72|4808.72|4808.61|4808.61|0
1608029310000|2020-12-15 10:48:30|4808.43|4808.43|4808.35|4808.35|4808.43|4808.43|4808.35|4808.35|0
1608029340000|2020-12-15 10:49:00|4808.27|4808.27|4808.27|4808.27|4808.27|4808.27|4808.27|4808.27|0
1608029360000|2020-12-15 10:49:20|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|4808.19|0
1608029400000|2020-12-15 10:50:00|4806.78|4806.78|4806.57|4806.57|4806.78|4806.78|4806.57|4806.57|0
1608029410000|2020-12-15 10:50:10|4806.3|4806.3|4806.18|4806.18|4806.3|4806.3|4806.18|4806.18|0
1608029420000|2020-12-15 10:50:20|4806.32|4806.32|4806.32|4806.32|4806.32|4806.32|4806.32|4806.32|0
1608029430000|2020-12-15 10:50:30|4805.63|4805.63|4806.48|4806.48|4806.48|4806.48|4805.55|4805.55|0
1608029440000|2020-12-15 10:50:40|4805.8|4805.8|4805.8|4805.8|4805.8|4805.8|4805.8|4805.8|0
1608029510000|2020-12-15 10:51:50|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|0
1608029520000|2020-12-15 10:52:00|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|4806.25|0
1608029530000|2020-12-15 10:52:10|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|4806.94|0
1608029580000|2020-12-15 10:53:00|4807|4807|4806.83|4806.83|4807|4807|4806.83|4806.83|0
1608029600000|2020-12-15 10:53:20|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|4806.89|0
1608029610000|2020-12-15 10:53:30|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|4807.01|0
1608029640000|2020-12-15 10:54:00|4807.69|4807.69|4807.69|4807.69|4807.69|4807.69|4807.69|4807.69|0
1608029650000|2020-12-15 10:54:10|4808.07|4808.07|4808.16|4808.16|4808.16|4808.16|4808.07|4808.07|0
1608029660000|2020-12-15 10:54:20|4808.39|4808.39|4809.08|4809.08|4809.08|4809.08|4808.39|4808.39|0
1608029680000|2020-12-15 10:54:40|4809.48|4809.48|4809.13|4809.13|4809.48|4809.48|4809.13|4809.13|0
1608029700000|2020-12-15 10:55:00|4808.53|4808.53|4805.8|4805.8|4808.53|4808.53|4805.8|4805.8|0
1608029720000|2020-12-15 10:55:20|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|4806.04|0
1608029750000|2020-12-15 10:55:50|4805.96|4805.96|4806.56|4806.56|4806.56|4806.56|4805.87|4805.87|0
1608029770000|2020-12-15 10:56:10|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|0
1608029810000|2020-12-15 10:56:50|4805.27|4805.27|4805.02|4805.02|4805.27|4805.27|4805.02|4805.02|0
1608029830000|2020-12-15 10:57:10|4805.14|4805.14|4805.82|4805.82|4805.82|4805.82|4805.14|4805.14|0
1608029860000|2020-12-15 10:57:40|4805.77|4805.77|4805.71|4805.71|4805.77|4805.77|4805.71|4805.71|0
1608029870000|2020-12-15 10:57:50|4805.54|4805.54|4805.37|4805.37|4805.54|4805.54|4805.37|4805.37|0
1608029880000|2020-12-15 10:58:00|4805.31|4805.31|4805.31|4805.31|4805.31|4805.31|4805.31|4805.31|0
1608029890000|2020-12-15 10:58:10|4806|4806|4806|4806|4806|4806|4806|4806|0
1608029920000|2020-12-15 10:58:40|4805.88|4805.88|4805.31|4805.31|4805.88|4805.88|4805.31|4805.31|0
1608029960000|2020-12-15 10:59:20|4805.14|4805.14|4805.14|4805.14|4805.14|4805.14|4805.14|4805.14|0
1608029970000|2020-12-15 10:59:30|4805.01|4805.01|4804.88|4804.88|4805.01|4805.01|4804.88|4804.88|0
1608030000000|2020-12-15 11:00:00|4804.71|4804.71|4804.71|4804.71|4804.71|4804.71|4804.71|4804.71|0
1608030020000|2020-12-15 11:00:20|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|4804.95|0
1608030030000|2020-12-15 11:00:30|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|4803.57|0
1608030090000|2020-12-15 11:01:30|4803.44|4803.44|4803.44|4803.44|4803.44|4803.44|4803.44|4803.44|0
1608030110000|2020-12-15 11:01:50|4803.7|4803.7|4803.65|4803.65|4803.79|4803.79|4803.65|4803.65|0
1608030120000|2020-12-15 11:02:00|4803.57|4803.57|4803.65|4803.65|4803.65|4803.65|4803.57|4803.57|0
1608030140000|2020-12-15 11:02:20|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1608030150000|2020-12-15 11:02:30|4804.05|4804.05|4803.37|4803.37|4804.05|4804.05|4803.37|4803.37|0
1608030180000|2020-12-15 11:03:00|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|4803.6|0
1608030200000|2020-12-15 11:03:20|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|0
1608030230000|2020-12-15 11:03:50|4804.21|4804.21|4804.66|4804.66|4804.66|4804.66|4804.21|4804.21|0
1608030270000|2020-12-15 11:04:30|4804.49|4804.49|4802.68|4802.68|4804.49|4804.49|4802.68|4802.68|0
1608030310000|2020-12-15 11:05:10|4802.45|4802.45|4801.76|4801.76|4802.45|4802.45|4801.76|4801.76|0
1608030330000|2020-12-15 11:05:30|4801.85|4801.85|4801.85|4801.85|4801.85|4801.85|4801.85|4801.85|0
1608030380000|2020-12-15 11:06:20|4801.79|4801.79|4801.9|4801.9|4801.9|4801.9|4801.79|4801.79|0
1608030390000|2020-12-15 11:06:30|4801.96|4801.96|4802.09|4802.09|4802.09|4802.09|4801.96|4801.96|0
1608030410000|2020-12-15 11:06:50|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|0
1608030570000|2020-12-15 11:09:30|4803.47|4803.47|4802.78|4802.78|4803.47|4803.47|4802.78|4802.78|0
1608030580000|2020-12-15 11:09:40|4802.48|4802.48|4802.35|4802.35|4802.51|4802.51|4802.35|4802.35|0
1608030610000|2020-12-15 11:10:10|4802.41|4802.41|4803.09|4803.09|4803.09|4803.09|4802.41|4802.41|0
1608030650000|2020-12-15 11:10:50|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|4803.78|0
1608030660000|2020-12-15 11:11:00|4804.47|4804.47|4804.47|4804.47|4804.47|4804.47|4804.47|4804.47|0
1608030690000|2020-12-15 11:11:30|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|4805.16|0
1608030770000|2020-12-15 11:12:50|4804.99|4804.99|4804.48|4804.48|4804.99|4804.99|4804.48|4804.48|0
1608030810000|2020-12-15 11:13:30|4804.61|4804.61|4804.61|4804.61|4804.61|4804.61|4804.61|4804.61|0
1608030820000|2020-12-15 11:13:40|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|0
1608030830000|2020-12-15 11:13:50|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|0
1608030840000|2020-12-15 11:14:00|4801.69|4801.69|4801.69|4801.69|4801.69|4801.69|4801.69|4801.69|0
1608030880000|2020-12-15 11:14:40|4802.38|4802.38|4802.38|4802.38|4802.38|4802.38|4802.38|4802.38|0
1608030890000|2020-12-15 11:14:50|4802.46|4802.46|4802.62|4802.62|4802.62|4802.62|4802.46|4802.46|0
1608030910000|2020-12-15 11:15:10|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|4801.94|0
1608030950000|2020-12-15 11:15:50|4802.2|4802.2|4803.53|4803.53|4803.53|4803.53|4802.2|4802.2|0
1608030960000|2020-12-15 11:16:00|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|4803.77|0
1608030970000|2020-12-15 11:16:10|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|0
1608031000000|2020-12-15 11:16:40|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|4803.03|0
1608031020000|2020-12-15 11:17:00|4802.76|4802.76|4802.31|4802.31|4802.76|4802.76|4802.31|4802.31|0
1608031030000|2020-12-15 11:17:10|4801.62|4801.62|4802.15|4802.15|4802.15|4802.15|4801.46|4801.46|0
1608031050000|2020-12-15 11:17:30|4801.46|4801.46|4801.32|4801.32|4801.46|4801.46|4801.32|4801.32|0
1608031060000|2020-12-15 11:17:40|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|0
1608031070000|2020-12-15 11:17:50|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|0
1608031080000|2020-12-15 11:18:00|4800.11|4800.11|4799.42|4799.42|4800.11|4800.11|4798.74|4798.74|0
1608031100000|2020-12-15 11:18:20|4799.48|4799.48|4799.54|4799.54|4799.54|4799.54|4799.48|4799.48|0
1608031110000|2020-12-15 11:18:30|4799.48|4799.48|4799.48|4799.48|4800.17|4800.17|4799.48|4799.48|0
1608031120000|2020-12-15 11:18:40|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|0
1608031130000|2020-12-15 11:18:50|4798.93|4798.93|4800.22|4800.22|4800.22|4800.22|4798.85|4798.85|0
1608031140000|2020-12-15 11:19:00|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|0
1608031170000|2020-12-15 11:19:30|4799.36|4799.36|4799.23|4799.23|4799.36|4799.36|4799.23|4799.23|0
1608031190000|2020-12-15 11:19:50|4798.54|4798.54|4798.41|4798.41|4798.54|4798.54|4798.41|4798.41|0
1608031200000|2020-12-15 11:20:00|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|4797.72|0
1608031210000|2020-12-15 11:20:10|4797.59|4797.59|4797.34|4797.34|4797.59|4797.59|4797.34|4797.34|0
1608031230000|2020-12-15 11:20:30|4796.65|4796.65|4796.09|4796.09|4796.65|4796.65|4796.09|4796.09|0
1608031240000|2020-12-15 11:20:40|4796.77|4796.77|4795.77|4795.77|4796.77|4796.77|4795.77|4795.77|0
1608031260000|2020-12-15 11:21:00|4796|4796|4796|4796|4796|4796|4796|4796|0
1608031270000|2020-12-15 11:21:10|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|0
1608031300000|2020-12-15 11:21:40|4795.58|4795.58|4795.47|4795.47|4795.58|4795.58|4795.47|4795.47|0
1608031310000|2020-12-15 11:21:50|4795.35|4795.35|4796.04|4796.04|4796.04|4796.04|4795.35|4795.35|0
1608031320000|2020-12-15 11:22:00|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|4795.98|0
1608031340000|2020-12-15 11:22:20|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|0
1608031350000|2020-12-15 11:22:30|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|4795.91|0
1608031380000|2020-12-15 11:23:00|4796.31|4796.31|4796.34|4796.34|4796.47|4796.47|4796.31|4796.31|0
1608031410000|2020-12-15 11:23:30|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|4796.11|0
1608031440000|2020-12-15 11:24:00|4796.34|4796.34|4796.34|4796.34|4796.34|4796.34|4796.34|4796.34|0
1608031450000|2020-12-15 11:24:10|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|4796.4|0
1608031460000|2020-12-15 11:24:20|4796.29|4796.29|4795.94|4795.94|4796.29|4796.29|4795.94|4795.94|0
1608031510000|2020-12-15 11:25:10|4795.25|4795.25|4793.3|4793.3|4795.25|4795.25|4793.3|4793.3|0
1608031520000|2020-12-15 11:25:20|4793.47|4793.47|4794.18|4794.18|4794.18|4794.18|4793.47|4793.47|0
1608031590000|2020-12-15 11:26:30|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1608031610000|2020-12-15 11:26:50|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|4793.9|0
1608031620000|2020-12-15 11:27:00|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|4793.82|0
1608031630000|2020-12-15 11:27:10|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|4793.74|0
1608031660000|2020-12-15 11:27:40|4793.4|4793.4|4793.1|4793.1|4793.4|4793.4|4792.99|4792.99|0
1608031670000|2020-12-15 11:27:50|4792.93|4792.93|4791.14|4791.14|4793.2|4793.2|4791.14|4791.14|0
1608031680000|2020-12-15 11:28:00|4790.45|4790.45|4790.39|4790.39|4790.45|4790.45|4790.28|4790.28|0
1608031690000|2020-12-15 11:28:10|4790.45|4790.45|4790.97|4790.97|4791.14|4791.14|4790.45|4790.45|0
1608031700000|2020-12-15 11:28:20|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|4790.7|0
1608031750000|2020-12-15 11:29:10|4791.39|4791.39|4791.39|4791.39|4791.39|4791.39|4791.39|4791.39|0
1608031760000|2020-12-15 11:29:20|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|0
1608031770000|2020-12-15 11:29:30|4791.4|4791.4|4791.4|4791.4|4791.4|4791.4|4791.4|4791.4|0
1608031850000|2020-12-15 11:30:50|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|4791.46|0
1608031860000|2020-12-15 11:31:00|4791.05|4791.05|4789.83|4789.83|4791.05|4791.05|4789.83|4789.83|0
1608031880000|2020-12-15 11:31:20|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|4789.88|0
1608031890000|2020-12-15 11:31:30|4789.2|4789.2|4788.51|4788.51|4789.2|4789.2|4788.51|4788.51|0
1608031900000|2020-12-15 11:31:40|4787.82|4787.82|4787.82|4787.82|4787.82|4787.82|4787.82|4787.82|0
1608031910000|2020-12-15 11:31:50|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|0
1608031940000|2020-12-15 11:32:20|4787.71|4787.71|4787.99|4787.99|4787.99|4787.99|4787.71|4787.71|0
1608031970000|2020-12-15 11:32:50|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|4787.58|0
1608031980000|2020-12-15 11:33:00|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|0
1608032000000|2020-12-15 11:33:20|4787.75|4787.75|4787.7|4787.7|4787.75|4787.75|4787.7|4787.7|0
1608032010000|2020-12-15 11:33:30|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|4787.64|0
1608032020000|2020-12-15 11:33:40|4786.94|4786.94|4786.14|4786.14|4786.94|4786.94|4786.14|4786.14|0
1608032070000|2020-12-15 11:34:30|4786.22|4786.22|4786.14|4786.14|4786.22|4786.22|4786.14|4786.14|0
1608032080000|2020-12-15 11:34:40|4786.08|4786.08|4786.02|4786.02|4786.19|4786.19|4786.02|4786.02|0
1608032090000|2020-12-15 11:34:50|4785.89|4785.89|4785.91|4785.91|4785.91|4785.91|4785.83|4785.83|0
1608032100000|2020-12-15 11:35:00|4786|4786|4785.83|4785.83|4786|4786|4785.83|4785.83|0
1608032130000|2020-12-15 11:35:30|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|4785.66|0
1608032140000|2020-12-15 11:35:40|4785.26|4785.26|4784.81|4784.81|4785.26|4785.26|4784.81|4784.81|0
1608032150000|2020-12-15 11:35:50|4784.7|4784.7|4784.7|4784.7|4784.7|4784.7|4784.7|4784.7|0
1608032160000|2020-12-15 11:36:00|4784.78|4784.78|4784.94|4784.94|4784.94|4784.94|4784.78|4784.78|0
1608032170000|2020-12-15 11:36:10|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|0
1608032210000|2020-12-15 11:36:50|4785.57|4785.57|4785.57|4785.57|4785.57|4785.57|4785.57|4785.57|0
1608032230000|2020-12-15 11:37:10|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|0
1608032270000|2020-12-15 11:37:50|4784.64|4784.64|4784.64|4784.64|4784.64|4784.64|4784.64|4784.64|0
1608032290000|2020-12-15 11:38:10|4784.7|4784.7|4784.61|4784.61|4784.7|4784.7|4784.61|4784.61|0
1608032300000|2020-12-15 11:38:20|4783.93|4783.93|4781.86|4781.86|4783.93|4783.93|4781.86|4781.86|0
1608032360000|2020-12-15 11:39:20|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|4782.55|0
1608032370000|2020-12-15 11:39:30|4782.49|4782.49|4782.44|4782.44|4782.49|4782.49|4782.44|4782.44|0
1608032380000|2020-12-15 11:39:40|4782.19|4782.19|4781.79|4781.79|4782.19|4782.19|4781.79|4781.79|0
1608032390000|2020-12-15 11:39:50|4781.1|4781.1|4780.93|4780.93|4781.1|4781.1|4780.93|4780.93|0
1608032410000|2020-12-15 11:40:10|4780.56|4780.56|4778.21|4778.21|4780.56|4780.56|4778.15|4778.15|0
1608032430000|2020-12-15 11:40:30|4778.33|4778.33|4778.15|4778.15|4778.33|4778.33|4778.15|4778.15|0
1608032470000|2020-12-15 11:41:10|4778.24|4778.24|4778.24|4778.24|4778.24|4778.24|4778.24|4778.24|0
1608032480000|2020-12-15 11:41:20|4778.1|4778.1|4778.24|4778.24|4778.24|4778.24|4778.1|4778.1|0
1608032490000|2020-12-15 11:41:30|4778.57|4778.57|4779.34|4779.34|4779.34|4779.34|4778.57|4778.57|0
1608032500000|2020-12-15 11:41:40|4779.42|4779.42|4780.11|4780.11|4780.11|4780.11|4779.42|4779.42|0
1608032510000|2020-12-15 11:41:50|4780.16|4780.16|4780.22|4780.22|4780.22|4780.22|4780.16|4780.16|0
1608032520000|2020-12-15 11:42:00|4780.51|4780.51|4780.16|4780.16|4780.51|4780.51|4780.16|4780.16|0
1608032530000|2020-12-15 11:42:10|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|0
1608032570000|2020-12-15 11:42:50|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|0
1608032590000|2020-12-15 11:43:10|4780.97|4780.97|4780.81|4780.81|4780.97|4780.97|4780.81|4780.81|0
1608032610000|2020-12-15 11:43:30|4781.49|4781.49|4781.63|4781.63|4781.63|4781.63|4781.49|4781.49|0
1608032620000|2020-12-15 11:43:40|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|0
1608032700000|2020-12-15 11:45:00|4782.4|4782.4|4782.31|4782.31|4782.4|4782.4|4782.31|4782.31|0
1608032710000|2020-12-15 11:45:10|4783|4783|4783.17|4783.17|4783.17|4783.17|4783|4783|0
1608032720000|2020-12-15 11:45:20|4783.12|4783.12|4783.12|4783.12|4783.12|4783.12|4783.12|4783.12|0
1608032750000|2020-12-15 11:45:50|4784.49|4784.49|4784.64|4784.64|4784.92|4784.92|4784.49|4784.49|0
1608032780000|2020-12-15 11:46:20|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|4785.33|0
1608032830000|2020-12-15 11:47:10|4784.64|4784.64|4785.12|4785.12|4785.33|4785.33|4784.64|4784.64|0
1608032840000|2020-12-15 11:47:20|4785.06|4785.06|4785.06|4785.06|4785.06|4785.06|4785.06|4785.06|0
1608032850000|2020-12-15 11:47:30|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|4783.68|0
1608032870000|2020-12-15 11:47:50|4783|4783|4783|4783|4783|4783|4783|4783|0
1608032880000|2020-12-15 11:48:00|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|0
1608032890000|2020-12-15 11:48:10|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|0
1608032900000|2020-12-15 11:48:20|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|4782.91|0
1608032930000|2020-12-15 11:48:50|4783|4783|4782.86|4782.86|4783|4783|4782.86|4782.86|0
1608033030000|2020-12-15 11:50:30|4782.63|4782.63|4781.44|4781.44|4782.63|4782.63|4781.44|4781.44|0
1608033040000|2020-12-15 11:50:40|4781.19|4781.19|4781.26|4781.26|4781.26|4781.26|4781.03|4781.03|0
1608033050000|2020-12-15 11:50:50|4781.18|4781.18|4781.18|4781.18|4781.18|4781.18|4781.18|4781.18|0
1608033060000|2020-12-15 11:51:00|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|4780.49|0
1608033070000|2020-12-15 11:51:10|4780.41|4780.41|4778.57|4778.57|4780.41|4780.41|4778.57|4778.57|0
1608033090000|2020-12-15 11:51:30|4778.63|4778.63|4778.68|4778.68|4778.68|4778.68|4778.63|4778.63|0
1608033100000|2020-12-15 11:51:40|4778.85|4778.85|4778.72|4778.72|4778.85|4778.85|4778.72|4778.72|0
1608033110000|2020-12-15 11:51:50|4778.78|4778.78|4778.43|4778.43|4778.78|4778.78|4778.43|4778.43|0
1608033120000|2020-12-15 11:52:00|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|4778.59|0
1608033150000|2020-12-15 11:52:30|4778.76|4778.76|4779.45|4779.45|4779.45|4779.45|4778.76|4778.76|0
1608033190000|2020-12-15 11:53:10|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|0
1608033200000|2020-12-15 11:53:20|4780.42|4780.42|4780.56|4780.56|4780.56|4780.56|4780.42|4780.42|0
1608033240000|2020-12-15 11:54:00|4780.79|4780.79|4780.79|4780.79|4781.48|4781.48|4780.79|4780.79|0
1608033300000|2020-12-15 11:55:00|4780.85|4780.85|4781.14|4781.14|4781.14|4781.14|4780.85|4780.85|0
1608033320000|2020-12-15 11:55:20|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|0
1608033340000|2020-12-15 11:55:40|4782.09|4782.09|4781.86|4781.86|4782.09|4782.09|4781.35|4781.35|0
1608033350000|2020-12-15 11:55:50|4782.03|4782.03|4782.03|4782.03|4782.03|4782.03|4782.03|4782.03|0
1608033360000|2020-12-15 11:56:00|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|4781.97|0
1608033370000|2020-12-15 11:56:10|4782.21|4782.21|4783.11|4783.11|4783.11|4783.11|4782.21|4782.21|0
1608033430000|2020-12-15 11:57:10|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|4782.88|0
1608033440000|2020-12-15 11:57:20|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|4782.76|0
1608033450000|2020-12-15 11:57:30|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|4782.53|0
1608033470000|2020-12-15 11:57:50|4782|4782|4781.31|4781.31|4782|4782|4781.31|4781.31|0
1608033520000|2020-12-15 11:58:40|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|4780.62|0
1608033560000|2020-12-15 11:59:20|4780.49|4780.49|4781.18|4781.18|4781.18|4781.18|4780.49|4780.49|0
1608033590000|2020-12-15 11:59:50|4780.76|4780.76|4779.99|4779.99|4780.76|4780.76|4779.91|4779.91|0
1608033600000|2020-12-15 12:00:00|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|0
1608033610000|2020-12-15 12:00:10|4780.81|4780.81|4780.81|4780.81|4780.81|4780.81|4780.81|4780.81|0
1608033650000|2020-12-15 12:00:50|4780.12|4780.12|4780.12|4780.12|4780.12|4780.12|4780.12|4780.12|0
1608033670000|2020-12-15 12:01:10|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|0
1608033680000|2020-12-15 12:01:20|4779.57|4779.57|4779.01|4779.01|4779.7|4779.7|4779.01|4779.01|0
1608033690000|2020-12-15 12:01:30|4779.18|4779.18|4779.01|4779.01|4779.29|4779.29|4779.01|4779.01|0
1608033710000|2020-12-15 12:01:50|4778.87|4778.87|4780.25|4780.25|4780.25|4780.25|4778.87|4778.87|0
1608033730000|2020-12-15 12:02:10|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|0
1608033740000|2020-12-15 12:02:20|4780.25|4780.25|4780.02|4780.02|4780.25|4780.25|4780.02|4780.02|0
1608033780000|2020-12-15 12:03:00|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|0
1608033810000|2020-12-15 12:03:30|4781.39|4781.39|4781.52|4781.52|4781.66|4781.66|4781.39|4781.39|0
1608033820000|2020-12-15 12:03:40|4781.3|4781.3|4781.35|4781.35|4781.35|4781.35|4781.3|4781.3|0
1608033840000|2020-12-15 12:04:00|4781.59|4781.59|4782.27|4782.27|4782.27|4782.27|4781.59|4781.59|0
1608033850000|2020-12-15 12:04:10|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|0
1608033860000|2020-12-15 12:04:20|4783.02|4783.02|4783.08|4783.08|4783.08|4783.08|4783.02|4783.02|0
1608033870000|2020-12-15 12:04:30|4783.31|4783.31|4783.71|4783.71|4783.71|4783.71|4783.31|4783.31|0
1608033880000|2020-12-15 12:04:40|4784.04|4784.04|4784.2|4784.2|4784.2|4784.2|4784.04|4784.04|0
1608033900000|2020-12-15 12:05:00|4784.32|4784.32|4784.48|4784.48|4784.48|4784.48|4784.32|4784.32|0
1608033920000|2020-12-15 12:05:20|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|0
1608033940000|2020-12-15 12:05:40|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|0
1608033990000|2020-12-15 12:06:30|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|4784.58|0
1608034080000|2020-12-15 12:08:00|4784.71|4784.71|4786.09|4786.09|4786.09|4786.09|4784.71|4784.71|0
1608034100000|2020-12-15 12:08:20|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|4785.4|0
1608034140000|2020-12-15 12:09:00|4785.53|4785.53|4785.75|4785.75|4785.75|4785.75|4785.53|4785.53|0
1608034220000|2020-12-15 12:10:20|4785.41|4785.41|4785.35|4785.35|4785.41|4785.41|4785.35|4785.35|0
1608034230000|2020-12-15 12:10:30|4785.06|4785.06|4784.16|4784.16|4785.06|4785.06|4784.08|4784.08|0
1608034330000|2020-12-15 12:12:10|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|4784.29|0
1608034340000|2020-12-15 12:12:20|4784.12|4784.12|4784.06|4784.06|4784.12|4784.12|4784.06|4784.06|0
1608034360000|2020-12-15 12:12:40|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|0
1608034380000|2020-12-15 12:13:00|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|0
1608034420000|2020-12-15 12:13:40|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|0
1608034430000|2020-12-15 12:13:50|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|4784.43|0
1608034440000|2020-12-15 12:14:00|4784.6|4784.6|4784.6|4784.6|4784.6|4784.6|4784.6|4784.6|0
1608034450000|2020-12-15 12:14:10|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|0
1608034470000|2020-12-15 12:14:30|4784.77|4784.77|4784.77|4784.77|4784.77|4784.77|4784.77|4784.77|0
1608034490000|2020-12-15 12:14:50|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|4784.89|0
1608034500000|2020-12-15 12:15:00|4784.2|4784.2|4784.14|4784.14|4784.2|4784.2|4784.14|4784.14|0
1608034520000|2020-12-15 12:15:20|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|0
1608034540000|2020-12-15 12:15:40|4784.07|4784.07|4784.01|4784.01|4784.07|4784.07|4784.01|4784.01|0
1608034560000|2020-12-15 12:16:00|4784.07|4784.07|4784.18|4784.18|4784.18|4784.18|4784.07|4784.07|0
1608034610000|2020-12-15 12:16:50|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|0
1608034630000|2020-12-15 12:17:10|4783.84|4783.84|4783.59|4783.59|4783.84|4783.84|4783.59|4783.59|0
1608034650000|2020-12-15 12:17:30|4782.9|4782.9|4783.04|4783.04|4783.04|4783.04|4782.9|4782.9|0
1608034710000|2020-12-15 12:18:30|4783.73|4783.73|4783.73|4783.73|4783.73|4783.73|4783.73|4783.73|0
1608034720000|2020-12-15 12:18:40|4783.78|4783.78|4784.01|4784.01|4784.01|4784.01|4783.78|4783.78|0
1608034730000|2020-12-15 12:18:50|4783.9|4783.9|4782.52|4782.52|4783.9|4783.9|4782.52|4782.52|0
1608034760000|2020-12-15 12:19:20|4782.46|4782.46|4782.46|4782.46|4782.46|4782.46|4782.46|4782.46|0
1608034810000|2020-12-15 12:20:10|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|0
1608034830000|2020-12-15 12:20:30|4782.46|4782.46|4782.55|4782.55|4782.55|4782.55|4782.46|4782.46|0
1608034850000|2020-12-15 12:20:50|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|0
1608034860000|2020-12-15 12:21:00|4782|4782|4780.62|4780.62|4782|4782|4780.62|4780.62|0
1608034870000|2020-12-15 12:21:10|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|0
1608034880000|2020-12-15 12:21:20|4781.4|4781.4|4782.09|4782.09|4782.09|4782.09|4781.4|4781.4|0
1608034920000|2020-12-15 12:22:00|4781.86|4781.86|4782.16|4782.16|4782.16|4782.16|4781.86|4781.86|0
1608034950000|2020-12-15 12:22:30|4782.85|4782.85|4782.93|4782.93|4782.93|4782.93|4782.85|4782.85|0
1608035020000|2020-12-15 12:23:40|4782.98|4782.98|4783.04|4783.04|4783.04|4783.04|4782.98|4782.98|0
1608035030000|2020-12-15 12:23:50|4783.21|4783.21|4783.21|4783.21|4783.21|4783.21|4783.21|4783.21|0
1608035050000|2020-12-15 12:24:10|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|4783.48|0
1608035060000|2020-12-15 12:24:20|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|0
1608035080000|2020-12-15 12:24:40|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|4782.11|0
1608035100000|2020-12-15 12:25:00|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|0
1608035110000|2020-12-15 12:25:10|4781.53|4781.53|4781.53|4781.53|4781.53|4781.53|4781.53|4781.53|0
1608035120000|2020-12-15 12:25:20|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|0
1608035130000|2020-12-15 12:25:30|4782.3|4782.3|4782.22|4782.22|4782.3|4782.3|4782.22|4782.22|0
1608035140000|2020-12-15 12:25:40|4782.09|4782.09|4782.09|4782.09|4782.09|4782.09|4782.09|4782.09|0
1608035150000|2020-12-15 12:25:50|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|4781.4|0
1608035160000|2020-12-15 12:26:00|4781.35|4781.35|4780.33|4780.33|4781.35|4781.35|4780.33|4780.33|0
1608035170000|2020-12-15 12:26:10|4780.46|4780.46|4779.54|4779.54|4780.46|4780.46|4779.54|4779.54|0
1608035190000|2020-12-15 12:26:30|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|0
1608035200000|2020-12-15 12:26:40|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|4780.4|0
1608035230000|2020-12-15 12:27:10|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|4780.74|0
1608035240000|2020-12-15 12:27:20|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|4780.06|0
1608035250000|2020-12-15 12:27:30|4780.19|4780.19|4779.85|4779.85|4780.19|4780.19|4779.85|4779.85|0
1608035290000|2020-12-15 12:28:10|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|0
1608035300000|2020-12-15 12:28:20|4781|4781|4780.31|4780.31|4781|4781|4780.31|4780.31|0
1608035320000|2020-12-15 12:28:40|4780.18|4780.18|4779.71|4779.71|4780.18|4780.18|4779.71|4779.71|0
1608035360000|2020-12-15 12:29:20|4779.54|4779.54|4779.43|4779.43|4779.54|4779.54|4779.43|4779.43|0
1608035370000|2020-12-15 12:29:30|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|4779.2|0
1608035380000|2020-12-15 12:29:40|4779.26|4779.26|4778.27|4778.27|4779.26|4779.26|4778.27|4778.27|0
1608035390000|2020-12-15 12:29:50|4778.4|4778.4|4777.72|4777.72|4778.4|4778.4|4777.72|4777.72|0
1608035400000|2020-12-15 12:30:00|4777.03|4777.03|4777.03|4777.03|4777.03|4777.03|4777.03|4777.03|0
1608035420000|2020-12-15 12:30:20|4776.8|4776.8|4776.8|4776.8|4776.8|4776.8|4776.8|4776.8|0
1608035430000|2020-12-15 12:30:30|4776.11|4776.11|4776.11|4776.11|4776.11|4776.11|4776.11|4776.11|0
1608035450000|2020-12-15 12:30:50|4776.8|4776.8|4776.88|4776.88|4776.88|4776.88|4776.8|4776.8|0
1608035460000|2020-12-15 12:31:00|4776.96|4776.96|4776.96|4776.96|4776.96|4776.96|4776.96|4776.96|0
1608035470000|2020-12-15 12:31:10|4777.09|4777.09|4776.98|4776.98|4777.09|4777.09|4776.81|4776.81|0
1608035520000|2020-12-15 12:32:00|4777.25|4777.25|4777.35|4777.35|4777.35|4777.35|4777.25|4777.25|0
1608035560000|2020-12-15 12:32:40|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|0
1608035590000|2020-12-15 12:33:10|4777.88|4777.88|4778.7|4778.7|4778.7|4778.7|4777.75|4777.75|0
1608035600000|2020-12-15 12:33:20|4778.95|4778.95|4779.08|4779.08|4779.08|4779.08|4778.95|4778.95|0
1608035630000|2020-12-15 12:33:50|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|4779.03|0
1608035650000|2020-12-15 12:34:10|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|4779.71|0
1608035660000|2020-12-15 12:34:20|4779.03|4779.03|4778.34|4778.34|4779.03|4779.03|4778.34|4778.34|0
1608035670000|2020-12-15 12:34:30|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|4778.81|0
1608035700000|2020-12-15 12:35:00|4779.04|4779.04|4779.12|4779.12|4779.12|4779.12|4779.04|4779.04|0
1608035710000|2020-12-15 12:35:10|4779.2|4779.2|4779.26|4779.26|4779.26|4779.26|4779.2|4779.2|0
1608035730000|2020-12-15 12:35:30|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|4779.39|0
1608035740000|2020-12-15 12:35:40|4779.53|4779.53|4779.66|4779.66|4779.66|4779.66|4779.53|4779.53|0
1608035780000|2020-12-15 12:36:20|4779.95|4779.95|4780.12|4780.12|4780.12|4780.12|4779.95|4779.95|0
1608035800000|2020-12-15 12:36:40|4780.41|4780.41|4780.46|4780.46|4780.46|4780.46|4780.41|4780.41|0
1608035810000|2020-12-15 12:36:50|4780.29|4780.29|4780.98|4780.98|4780.98|4780.98|4780.29|4780.29|0
1608035830000|2020-12-15 12:37:10|4780.81|4780.81|4780.81|4780.81|4780.81|4780.81|4780.81|4780.81|0
1608035840000|2020-12-15 12:37:20|4780.28|4780.28|4780.2|4780.2|4780.28|4780.28|4780.2|4780.2|0
1608035850000|2020-12-15 12:37:30|4780.33|4780.33|4780.66|4780.66|4780.66|4780.66|4780.33|4780.33|0
1608035930000|2020-12-15 12:38:50|4781.35|4781.35|4781.35|4781.35|4781.35|4781.35|4781.35|4781.35|0
1608035950000|2020-12-15 12:39:10|4781.27|4781.27|4781.03|4781.03|4781.27|4781.27|4780.95|4780.95|0
1608035970000|2020-12-15 12:39:30|4781.11|4781.11|4781.31|4781.31|4781.31|4781.31|4781.11|4781.11|0
1608035990000|2020-12-15 12:39:50|4782|4782|4782|4782|4782|4782|4782|4782|0
1608036080000|2020-12-15 12:41:20|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|4782.23|0
1608036090000|2020-12-15 12:41:30|4782.5|4782.5|4784.47|4784.47|4784.47|4784.47|4782.5|4782.5|0
1608036110000|2020-12-15 12:41:50|4784.22|4784.22|4783.54|4783.54|4784.22|4784.22|4783.54|4783.54|0
1608036120000|2020-12-15 12:42:00|4783.78|4783.78|4783.61|4783.61|4783.78|4783.78|4783.61|4783.61|0
1608036140000|2020-12-15 12:42:20|4783.55|4783.55|4783.15|4783.15|4783.55|4783.55|4783.15|4783.15|0
1608036160000|2020-12-15 12:42:40|4782.99|4782.99|4781.92|4781.92|4782.99|4782.99|4781.92|4781.92|0
1608036170000|2020-12-15 12:42:50|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|0
1608036210000|2020-12-15 12:43:30|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|0
1608036220000|2020-12-15 12:43:40|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|4780.89|0
1608036260000|2020-12-15 12:44:20|4781.15|4781.15|4781.84|4781.84|4781.84|4781.84|4781.15|4781.15|0
1608036290000|2020-12-15 12:44:50|4781.73|4781.73|4781.3|4781.3|4781.73|4781.73|4780.92|4780.92|0
1608036300000|2020-12-15 12:45:00|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|0
1608036340000|2020-12-15 12:45:40|4780.87|4780.87|4779.05|4779.05|4780.87|4780.87|4779.05|4779.05|0
1608036350000|2020-12-15 12:45:50|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|0
1608036400000|2020-12-15 12:46:40|4779.87|4779.87|4779.32|4779.32|4779.87|4779.87|4779.18|4779.18|0
1608036410000|2020-12-15 12:46:50|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|0
1608036480000|2020-12-15 12:48:00|4779.47|4779.47|4778.78|4778.78|4779.47|4779.47|4778.78|4778.78|0
1608036490000|2020-12-15 12:48:10|4778.65|4778.65|4777.96|4777.96|4778.65|4778.65|4777.96|4777.96|0
1608036500000|2020-12-15 12:48:20|4777.82|4777.82|4777.66|4777.66|4777.82|4777.82|4777.66|4777.66|0
1608036510000|2020-12-15 12:48:30|4777.43|4777.43|4777.66|4777.66|4777.66|4777.66|4777.43|4777.43|0
1608036520000|2020-12-15 12:48:40|4777.89|4777.89|4776.88|4776.88|4777.89|4777.89|4776.88|4776.88|0
1608036530000|2020-12-15 12:48:50|4777.12|4777.12|4777.12|4777.12|4777.12|4777.12|4777.12|4777.12|0
1608036550000|2020-12-15 12:49:10|4776.8|4776.8|4776.11|4776.11|4776.8|4776.8|4776.11|4776.11|0
1608036600000|2020-12-15 12:50:00|4775.42|4775.42|4775.58|4775.58|4775.58|4775.58|4775.42|4775.42|0
1608036620000|2020-12-15 12:50:20|4775.36|4775.36|4774.67|4774.67|4775.36|4775.36|4774.67|4774.67|0
1608036630000|2020-12-15 12:50:30|4774.4|4774.4|4774.63|4774.63|4774.63|4774.63|4774.4|4774.4|0
1608036640000|2020-12-15 12:50:40|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|0
1608036650000|2020-12-15 12:50:50|4774.48|4774.48|4773.79|4773.79|4774.48|4774.48|4773.79|4773.79|0
1608036660000|2020-12-15 12:51:00|4773.92|4773.92|4773.92|4773.92|4773.92|4773.92|4773.92|4773.92|0
1608036670000|2020-12-15 12:51:10|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|0
1608036700000|2020-12-15 12:51:40|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|0
1608036730000|2020-12-15 12:52:10|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|4774.59|0
1608036760000|2020-12-15 12:52:40|4773.9|4773.9|4773.14|4773.14|4773.9|4773.9|4773.14|4773.14|0
1608036780000|2020-12-15 12:53:00|4773.01|4773.01|4772.77|4772.77|4773.01|4773.01|4772.77|4772.77|0
1608036830000|2020-12-15 12:53:50|4772.89|4772.89|4772.2|4772.2|4772.89|4772.89|4772.2|4772.2|0
1608036840000|2020-12-15 12:54:00|4771.51|4771.51|4771.51|4771.51|4771.51|4771.51|4771.51|4771.51|0
1608036850000|2020-12-15 12:54:10|4771.26|4771.26|4771.44|4771.44|4771.44|4771.44|4771.26|4771.26|0
1608036870000|2020-12-15 12:54:30|4771.32|4771.32|4771.49|4771.49|4771.49|4771.49|4771.32|4771.32|0
1608036900000|2020-12-15 12:55:00|4772.18|4772.18|4773.19|4773.19|4773.19|4773.19|4772.18|4772.18|0
1608036910000|2020-12-15 12:55:10|4773.46|4773.46|4774.29|4774.29|4774.29|4774.29|4773.46|4773.46|0
1608036920000|2020-12-15 12:55:20|4774.98|4774.98|4774.98|4774.98|4774.98|4774.98|4774.98|4774.98|0
1608036930000|2020-12-15 12:55:30|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|0
1608036940000|2020-12-15 12:55:40|4775.09|4775.09|4775.09|4775.09|4775.09|4775.09|4775.09|4775.09|0
1608036960000|2020-12-15 12:56:00|4775.33|4775.33|4775.33|4775.33|4775.33|4775.33|4775.33|4775.33|0
1608036970000|2020-12-15 12:56:10|4775.27|4775.27|4775.76|4775.76|4775.76|4775.76|4775.27|4775.27|0
1608037060000|2020-12-15 12:57:40|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|4775.99|0
1608037070000|2020-12-15 12:57:50|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|0
1608037090000|2020-12-15 12:58:10|4775.76|4775.76|4775.76|4775.76|4775.76|4775.76|4775.76|4775.76|0
1608037150000|2020-12-15 12:59:10|4775.71|4775.71|4776.07|4776.07|4776.07|4776.07|4775.71|4775.71|0
1608037180000|2020-12-15 12:59:40|4775.84|4775.84|4775.95|4775.95|4775.95|4775.95|4775.84|4775.84|0
1608037190000|2020-12-15 12:59:50|4775.84|4775.84|4775.66|4775.66|4775.84|4775.84|4775.66|4775.66|0
1608037200000|2020-12-15 13:00:00|4775.38|4775.38|4775.38|4775.38|4775.38|4775.38|4775.38|4775.38|0
1608037210000|2020-12-15 13:00:10|4775.24|4775.24|4775.24|4775.24|4775.24|4775.24|4775.24|4775.24|0
1608037240000|2020-12-15 13:00:40|4774.56|4774.56|4774.34|4774.34|4774.56|4774.56|4774.34|4774.34|0
1608037260000|2020-12-15 13:01:00|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|4773.94|0
1608037290000|2020-12-15 13:01:30|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|0
1608037300000|2020-12-15 13:01:40|4773.43|4773.43|4773.43|4773.43|4773.43|4773.43|4773.43|4773.43|0
1608037320000|2020-12-15 13:02:00|4773.69|4773.69|4773.69|4773.69|4773.69|4773.69|4773.69|4773.69|0
1608037350000|2020-12-15 13:02:30|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|0
1608037370000|2020-12-15 13:02:50|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|0
1608037380000|2020-12-15 13:03:00|4774.14|4774.14|4775.65|4775.65|4775.65|4775.65|4774.14|4774.14|0
1608037390000|2020-12-15 13:03:10|4775.88|4775.88|4775.88|4775.88|4775.88|4775.88|4775.88|4775.88|0
1608037400000|2020-12-15 13:03:20|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|4775.97|0
1608037420000|2020-12-15 13:03:40|4775.28|4775.28|4774.59|4774.59|4775.28|4775.28|4774.59|4774.59|0
1608037430000|2020-12-15 13:03:50|4775.28|4775.28|4775.28|4775.28|4775.28|4775.28|4775.28|4775.28|0
1608037440000|2020-12-15 13:04:00|4775.15|4775.15|4774.19|4774.19|4775.15|4775.15|4774.19|4774.19|0
1608037450000|2020-12-15 13:04:10|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|4774.06|0
1608037470000|2020-12-15 13:04:30|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|4773.71|0
1608037490000|2020-12-15 13:04:50|4773.8|4773.8|4774.06|4774.06|4774.06|4774.06|4773.8|4773.8|0
1608037510000|2020-12-15 13:05:10|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|0
1608037540000|2020-12-15 13:05:40|4773.24|4773.24|4772.55|4772.55|4773.24|4773.24|4772.55|4772.55|0
1608037550000|2020-12-15 13:05:50|4771.87|4771.87|4771.87|4771.87|4771.87|4771.87|4771.87|4771.87|0
1608037560000|2020-12-15 13:06:00|4772.55|4772.55|4772.15|4772.15|4772.55|4772.55|4772.15|4772.15|0
1608037580000|2020-12-15 13:06:20|4772.24|4772.24|4772.24|4772.24|4772.24|4772.24|4772.24|4772.24|0
1608037590000|2020-12-15 13:06:30|4771.97|4771.97|4771.28|4771.28|4771.97|4771.97|4771.28|4771.28|0
1608037630000|2020-12-15 13:07:10|4771.22|4771.22|4771.17|4771.17|4771.22|4771.22|4771.17|4771.17|0
1608037650000|2020-12-15 13:07:30|4771.3|4771.3|4771.24|4771.24|4771.3|4771.3|4771.24|4771.24|0
1608037660000|2020-12-15 13:07:40|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|4771.11|0
1608037670000|2020-12-15 13:07:50|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|0
1608037700000|2020-12-15 13:08:20|4771.97|4771.97|4772.66|4772.66|4772.66|4772.66|4771.97|4771.97|0
1608037720000|2020-12-15 13:08:40|4772.24|4772.24|4772.38|4772.38|4772.38|4772.38|4772.24|4772.24|0
1608037730000|2020-12-15 13:08:50|4772.21|4772.21|4771.29|4771.29|4772.21|4772.21|4771.29|4771.29|0
1608037740000|2020-12-15 13:09:00|4771.2|4771.2|4771.72|4771.72|4771.72|4771.72|4771.2|4771.2|0
1608037770000|2020-12-15 13:09:30|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|4771.49|0
1608037850000|2020-12-15 13:10:50|4772.18|4772.18|4772.51|4772.51|4772.51|4772.51|4772.18|4772.18|0
1608037860000|2020-12-15 13:11:00|4772.39|4772.39|4772.26|4772.26|4772.39|4772.39|4772.26|4772.26|0
1608037870000|2020-12-15 13:11:10|4772.18|4772.18|4772.04|4772.04|4772.18|4772.18|4772.04|4772.04|0
1608037960000|2020-12-15 13:12:40|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|0
1608037970000|2020-12-15 13:12:50|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|4772.18|0
1608037980000|2020-12-15 13:13:00|4772.86|4772.86|4772.86|4772.86|4772.86|4772.86|4772.86|4772.86|0
1608037990000|2020-12-15 13:13:10|4773|4773|4773.11|4773.11|4773.11|4773.11|4773|4773|0
1608038010000|2020-12-15 13:13:30|4773.34|4773.34|4773.45|4773.45|4773.45|4773.45|4773.34|4773.34|0
1608038080000|2020-12-15 13:14:40|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|0
1608038090000|2020-12-15 13:14:50|4772.85|4772.85|4772.16|4772.16|4772.85|4772.85|4772.16|4772.16|0
1608038100000|2020-12-15 13:15:00|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|4772.08|0
1608038110000|2020-12-15 13:15:10|4772.21|4772.21|4772.21|4772.21|4772.21|4772.21|4772.21|4772.21|0
1608038120000|2020-12-15 13:15:20|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|4771.98|0
1608038130000|2020-12-15 13:15:30|4772.15|4772.15|4772.32|4772.32|4772.32|4772.32|4772.15|4772.15|0
1608038140000|2020-12-15 13:15:40|4772.15|4772.15|4770.78|4770.78|4772.15|4772.15|4770.78|4770.78|0
1608038150000|2020-12-15 13:15:50|4770.64|4770.64|4770.64|4770.64|4770.64|4770.64|4770.64|4770.64|0
1608038160000|2020-12-15 13:16:00|4770.59|4770.59|4770.59|4770.59|4770.59|4770.59|4770.59|4770.59|0
1608038170000|2020-12-15 13:16:10|4770.45|4770.45|4769.99|4769.99|4770.45|4770.45|4769.99|4769.99|0
1608038190000|2020-12-15 13:16:30|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|4769.93|0
1608038200000|2020-12-15 13:16:40|4769.79|4769.79|4769.55|4769.55|4769.79|4769.79|4769.55|4769.55|0
1608038210000|2020-12-15 13:16:50|4768.86|4768.86|4768.86|4768.86|4768.86|4768.86|4768.86|4768.86|0
1608038230000|2020-12-15 13:17:10|4768.73|4768.73|4768.17|4768.17|4768.73|4768.73|4768.17|4768.17|0
1608038310000|2020-12-15 13:18:30|4768.23|4768.23|4768.23|4768.23|4768.23|4768.23|4768.23|4768.23|0
1608038320000|2020-12-15 13:18:40|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|0
1608038360000|2020-12-15 13:19:20|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|0
1608038400000|2020-12-15 13:20:00|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|0
1608038410000|2020-12-15 13:20:10|4768.73|4768.73|4768.73|4768.73|4768.73|4768.73|4768.73|4768.73|0
1608038420000|2020-12-15 13:20:20|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|4768.05|0
1608038440000|2020-12-15 13:20:40|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|0
1608038470000|2020-12-15 13:21:10|4767.65|4767.65|4767.65|4767.65|4767.65|4767.65|4767.65|4767.65|0
1608038490000|2020-12-15 13:21:30|4767.78|4767.78|4767.51|4767.51|4767.78|4767.78|4767.51|4767.51|0
1608038500000|2020-12-15 13:21:40|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|0
1608038510000|2020-12-15 13:21:50|4767.6|4767.6|4767.6|4767.6|4767.6|4767.6|4767.6|4767.6|0
1608038540000|2020-12-15 13:22:20|4767.33|4767.33|4767.19|4767.19|4767.33|4767.33|4767.19|4767.19|0
1608038550000|2020-12-15 13:22:30|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|4767.03|0
1608038580000|2020-12-15 13:23:00|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|0
1608038610000|2020-12-15 13:23:30|4767.85|4767.85|4767.99|4767.99|4767.99|4767.99|4767.85|4767.85|0
1608038620000|2020-12-15 13:23:40|4768.67|4768.67|4768.73|4768.73|4768.73|4768.73|4768.67|4768.67|0
1608038630000|2020-12-15 13:23:50|4768.81|4768.81|4770.13|4770.13|4770.13|4770.13|4768.81|4768.81|0
1608038640000|2020-12-15 13:24:00|4770.6|4770.6|4770.83|4770.83|4770.83|4770.83|4770.6|4770.6|0
1608038700000|2020-12-15 13:25:00|4770.97|4770.97|4770.83|4770.83|4770.97|4770.97|4770.83|4770.83|0
1608038740000|2020-12-15 13:25:40|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|4770.92|0
1608038790000|2020-12-15 13:26:30|4771.6|4771.6|4771.66|4771.66|4771.66|4771.66|4771.6|4771.6|0
1608038800000|2020-12-15 13:26:40|4771.78|4771.78|4771.66|4771.66|4771.78|4771.78|4771.66|4771.66|0
1608038810000|2020-12-15 13:26:50|4771.89|4771.89|4772.06|4772.06|4772.06|4772.06|4771.89|4771.89|0
1608038820000|2020-12-15 13:27:00|4772.19|4772.19|4773.01|4773.01|4773.01|4773.01|4772.19|4772.19|0
1608038830000|2020-12-15 13:27:10|4773.18|4773.18|4773.18|4773.18|4773.18|4773.18|4773.18|4773.18|0
1608038850000|2020-12-15 13:27:30|4773.58|4773.58|4774.27|4774.27|4774.27|4774.27|4773.58|4773.58|0
1608038870000|2020-12-15 13:27:50|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|0
1608038890000|2020-12-15 13:28:10|4774.32|4774.32|4774.06|4774.06|4774.32|4774.32|4774.06|4774.06|0
1608038900000|2020-12-15 13:28:20|4774.23|4774.23|4774.23|4774.23|4774.23|4774.23|4774.23|4774.23|0
1608038920000|2020-12-15 13:28:40|4774.76|4774.76|4775.01|4775.01|4775.01|4775.01|4774.76|4774.76|0
1608038940000|2020-12-15 13:29:00|4774.9|4774.9|4774.73|4774.73|4774.9|4774.9|4774.73|4774.73|0
1608038950000|2020-12-15 13:29:10|4774.86|4774.86|4774.94|4774.94|4774.94|4774.94|4774.86|4774.86|0
1608038990000|2020-12-15 13:29:50|4776.32|4776.32|4777.69|4777.69|4777.69|4777.69|4776.32|4776.32|0
1608039000000|2020-12-15 13:30:00|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|0
1608039010000|2020-12-15 13:30:10|4779.07|4779.07|4778.8|4778.8|4779.07|4779.07|4778.8|4778.8|0
1608039020000|2020-12-15 13:30:20|4778.11|4778.11|4777.42|4777.42|4778.11|4778.11|4777.42|4777.42|0
1608039060000|2020-12-15 13:31:00|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|0
1608039100000|2020-12-15 13:31:40|4777.61|4777.61|4777.67|4777.67|4777.67|4777.67|4777.61|4777.61|0
1608039110000|2020-12-15 13:31:50|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|4777.56|0
1608039130000|2020-12-15 13:32:10|4777.39|4777.39|4778.46|4778.46|4778.46|4778.46|4777.39|4777.39|0
1608039170000|2020-12-15 13:32:50|4777.93|4777.93|4776.29|4776.29|4777.93|4777.93|4776.29|4776.29|0
1608039180000|2020-12-15 13:33:00|4776.21|4776.21|4776.21|4776.21|4776.21|4776.21|4775.52|4775.52|0
1608039200000|2020-12-15 13:33:20|4776.07|4776.07|4776.07|4776.07|4776.07|4776.07|4776.07|4776.07|0
1608039210000|2020-12-15 13:33:30|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|0
1608039220000|2020-12-15 13:33:40|4776.19|4776.19|4776.1|4776.1|4776.19|4776.19|4776.1|4776.1|0
1608039280000|2020-12-15 13:34:40|4775.42|4775.42|4775.5|4775.5|4775.5|4775.5|4774.04|4774.04|0
1608039290000|2020-12-15 13:34:50|4774.81|4774.81|4774.81|4774.81|4774.81|4774.81|4774.81|4774.81|0
1608039300000|2020-12-15 13:35:00|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|4774.65|0
1608039310000|2020-12-15 13:35:10|4773.96|4773.96|4773.77|4773.77|4773.96|4773.96|4773.77|4773.77|0
1608039320000|2020-12-15 13:35:20|4773.08|4773.08|4771.58|4771.58|4773.08|4773.08|4771.58|4771.58|0
1608039370000|2020-12-15 13:36:10|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|4770.89|0
1608039430000|2020-12-15 13:37:10|4771.02|4771.02|4770.97|4770.97|4771.1|4771.1|4770.97|4770.97|0
1608039450000|2020-12-15 13:37:30|4771.05|4771.05|4771.05|4771.05|4771.05|4771.05|4771.05|4771.05|0
1608039460000|2020-12-15 13:37:40|4771.19|4771.19|4771.19|4771.19|4771.19|4771.19|4771.19|4771.19|0
1608039480000|2020-12-15 13:38:00|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|0
1608039510000|2020-12-15 13:38:30|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|4771.96|0
1608039530000|2020-12-15 13:38:50|4772.01|4772.01|4772.01|4772.01|4772.01|4772.01|4772.01|4772.01|0
1608039550000|2020-12-15 13:39:10|4772.15|4772.15|4772.07|4772.07|4772.15|4772.15|4772.07|4772.07|0
1608039560000|2020-12-15 13:39:20|4772.75|4772.75|4773.67|4773.67|4773.67|4773.67|4772.75|4772.75|0
1608039570000|2020-12-15 13:39:30|4773.76|4773.76|4773.76|4773.76|4773.76|4773.76|4773.76|4773.76|0
1608039600000|2020-12-15 13:40:00|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|4775.13|0
1608039610000|2020-12-15 13:40:10|4774.44|4774.44|4774.44|4774.44|4774.44|4774.44|4774.44|4774.44|0
1608039620000|2020-12-15 13:40:20|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|4774.5|0
1608039630000|2020-12-15 13:40:30|4775.32|4775.32|4775.32|4775.32|4775.32|4775.32|4775.32|4775.32|0
1608039640000|2020-12-15 13:40:40|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|4775.21|0
1608039650000|2020-12-15 13:40:50|4776.58|4776.58|4776.58|4776.58|4776.58|4776.58|4776.58|4776.58|0
1608039670000|2020-12-15 13:41:10|4776.82|4776.82|4777.47|4777.47|4777.56|4777.56|4776.82|4776.82|0
1608039680000|2020-12-15 13:41:20|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|4777.61|0
1608039690000|2020-12-15 13:41:30|4777.47|4777.47|4777.47|4777.47|4777.47|4777.47|4777.47|4777.47|0
1608039700000|2020-12-15 13:41:40|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|0
1608039720000|2020-12-15 13:42:00|4777.75|4777.75|4778.13|4778.13|4778.13|4778.13|4777.75|4777.75|0
1608039730000|2020-12-15 13:42:10|4779.51|4779.51|4779.51|4779.51|4779.51|4779.51|4779.51|4779.51|0
1608039770000|2020-12-15 13:42:50|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|4780.2|0
1608039780000|2020-12-15 13:43:00|4780.66|4780.66|4780.66|4780.66|4780.66|4780.66|4780.66|4780.66|0
1608039790000|2020-12-15 13:43:10|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|0
1608039800000|2020-12-15 13:43:20|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|0
1608039810000|2020-12-15 13:43:30|4779.97|4779.97|4779.23|4779.23|4779.97|4779.97|4779.02|4779.02|0
1608039820000|2020-12-15 13:43:40|4779|4779|4778.26|4778.26|4779|4779|4778.26|4778.26|0
1608039840000|2020-12-15 13:44:00|4778.09|4778.09|4778.2|4778.2|4778.89|4778.89|4778.09|4778.09|0
1608039850000|2020-12-15 13:44:10|4777.97|4777.97|4776.92|4776.92|4777.97|4777.97|4776.92|4776.92|0
1608039870000|2020-12-15 13:44:30|4776.65|4776.65|4776.52|4776.52|4776.65|4776.65|4776.52|4776.52|0
1608039880000|2020-12-15 13:44:40|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|0
1608039890000|2020-12-15 13:44:50|4775.15|4775.15|4774.58|4774.58|4775.15|4775.15|4774.58|4774.58|0
1608039910000|2020-12-15 13:45:10|4774.45|4774.45|4774.58|4774.58|4774.58|4774.58|4774.45|4774.45|0
1608039950000|2020-12-15 13:45:50|4774.13|4774.13|4774.05|4774.05|4774.18|4774.18|4774.05|4774.05|0
1608039990000|2020-12-15 13:46:30|4774.74|4774.74|4774.74|4774.74|4774.74|4774.74|4774.74|4774.74|0
1608040000000|2020-12-15 13:46:40|4774.87|4774.87|4775.72|4775.72|4775.72|4775.72|4774.87|4774.87|0
1608040050000|2020-12-15 13:47:30|4775.03|4775.03|4775.03|4775.03|4775.03|4775.03|4775.03|4775.03|0
1608040070000|2020-12-15 13:47:50|4775.17|4775.17|4775.17|4775.17|4775.17|4775.17|4775.17|4775.17|0
1608040090000|2020-12-15 13:48:10|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|4775.86|0
1608040110000|2020-12-15 13:48:30|4776.12|4776.12|4776.26|4776.26|4776.26|4776.26|4776.12|4776.12|0
1608040120000|2020-12-15 13:48:40|4776.42|4776.42|4777.11|4777.11|4777.11|4777.11|4776.42|4776.42|0
1608040130000|2020-12-15 13:48:50|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|4776.42|0
1608040140000|2020-12-15 13:49:00|4775.73|4775.73|4775.73|4775.73|4775.73|4775.73|4775.73|4775.73|0
1608040150000|2020-12-15 13:49:10|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|0
1608040160000|2020-12-15 13:49:20|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|4774.96|0
1608040190000|2020-12-15 13:49:50|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|4774.83|0
1608040200000|2020-12-15 13:50:00|4774.95|4774.95|4774.95|4774.95|4774.95|4774.95|4774.95|4774.95|0
1608040210000|2020-12-15 13:50:10|4775.63|4775.63|4775.63|4775.63|4775.63|4775.63|4775.63|4775.63|0
1608040230000|2020-12-15 13:50:30|4775.5|4775.5|4775.37|4775.37|4775.5|4775.5|4775.37|4775.37|0
1608040250000|2020-12-15 13:50:50|4775.65|4775.65|4775.82|4775.82|4775.82|4775.82|4775.65|4775.65|0
1608040260000|2020-12-15 13:51:00|4775.14|4775.14|4775.14|4775.14|4775.14|4775.14|4775.14|4775.14|0
1608040270000|2020-12-15 13:51:10|4774.73|4774.73|4771.53|4771.53|4774.73|4774.73|4771.53|4771.53|0
1608040280000|2020-12-15 13:51:20|4771.3|4771.3|4770.38|4770.38|4771.3|4771.3|4770.38|4770.38|0
1608040290000|2020-12-15 13:51:30|4770.51|4770.51|4770.69|4770.69|4770.69|4770.69|4770.51|4770.51|0
1608040340000|2020-12-15 13:52:20|4770.93|4770.93|4770.93|4770.93|4770.93|4770.93|4770.93|4770.93|0
1608040360000|2020-12-15 13:52:40|4770.99|4770.99|4770.99|4770.99|4770.99|4770.99|4770.99|4770.99|0
1608040370000|2020-12-15 13:52:50|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|0
1608040380000|2020-12-15 13:53:00|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|4771.07|0
1608040400000|2020-12-15 13:53:20|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|4770.95|0
1608040430000|2020-12-15 13:53:50|4770.9|4770.9|4771.03|4771.03|4771.03|4771.03|4770.9|4770.9|0
1608040460000|2020-12-15 13:54:20|4770.91|4770.91|4770.91|4770.91|4770.91|4770.91|4770.91|4770.91|0
1608040470000|2020-12-15 13:54:30|4770.69|4770.69|4770.57|4770.57|4770.69|4770.69|4770.57|4770.57|0
1608040490000|2020-12-15 13:54:50|4771.26|4771.26|4770.57|4770.57|4771.26|4771.26|4770.57|4770.57|0
1608040510000|2020-12-15 13:55:10|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|4769.88|0
1608040520000|2020-12-15 13:55:20|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|4769.2|0
1608040530000|2020-12-15 13:55:30|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|0
1608040540000|2020-12-15 13:55:40|4768.38|4768.38|4768.38|4768.38|4768.38|4768.38|4768.38|4768.38|0
1608040550000|2020-12-15 13:55:50|4768.46|4768.46|4768.46|4768.46|4768.46|4768.46|4768.46|4768.46|0
1608040560000|2020-12-15 13:56:00|4768.59|4768.59|4768.53|4768.53|4768.59|4768.59|4768.53|4768.53|0
1608040590000|2020-12-15 13:56:30|4768.48|4768.48|4768.25|4768.25|4768.48|4768.48|4768.25|4768.25|0
1608040600000|2020-12-15 13:56:40|4769.02|4769.02|4768.58|4768.58|4769.15|4769.15|4768.46|4768.46|0
1608040620000|2020-12-15 13:57:00|4768.66|4768.66|4769.35|4769.35|4769.35|4769.35|4768.66|4768.66|0
1608040650000|2020-12-15 13:57:30|4768.66|4768.66|4768.53|4768.53|4768.66|4768.66|4768.53|4768.53|0
1608040660000|2020-12-15 13:57:40|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|0
1608040680000|2020-12-15 13:58:00|4768.3|4768.3|4768.3|4768.3|4768.3|4768.3|4768.3|4768.3|0
1608040690000|2020-12-15 13:58:10|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|4768.18|0
1608040710000|2020-12-15 13:58:30|4768.32|4768.32|4769.01|4769.01|4769.01|4769.01|4768.32|4768.32|0
1608040720000|2020-12-15 13:58:40|4769.69|4769.69|4769.61|4769.61|4769.69|4769.69|4769.61|4769.61|0
1608040730000|2020-12-15 13:58:50|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|4769.53|0
1608040770000|2020-12-15 13:59:30|4768.84|4768.84|4768.71|4768.71|4768.84|4768.84|4768.71|4768.71|0
1608040780000|2020-12-15 13:59:40|4768.79|4768.79|4768.56|4768.56|4768.79|4768.79|4768.56|4768.56|0
1608040790000|2020-12-15 13:59:50|4767.87|4767.87|4768.56|4768.56|4768.56|4768.56|4767.87|4767.87|0
1608040800000|2020-12-15 14:00:00|4769.24|4769.24|4769.07|4769.07|4769.24|4769.24|4769.07|4769.07|0
1608040820000|2020-12-15 14:00:20|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|4769.21|0
1608040840000|2020-12-15 14:00:40|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|4769.44|0
1608040850000|2020-12-15 14:00:50|4770.13|4770.13|4769.44|4769.44|4770.13|4770.13|4769.44|4769.44|0
1608040870000|2020-12-15 14:01:10|4769.31|4769.31|4769.99|4769.99|4769.99|4769.99|4768.62|4768.62|0
1608040880000|2020-12-15 14:01:20|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|4769.86|0
1608040920000|2020-12-15 14:02:00|4769.8|4769.8|4769.69|4769.69|4769.8|4769.8|4769.69|4769.69|0
1608040930000|2020-12-15 14:02:10|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|4769.82|0
1608040940000|2020-12-15 14:02:20|4769.96|4769.96|4770.64|4770.64|4770.64|4770.64|4769.96|4769.96|0
1608040950000|2020-12-15 14:02:30|4771.33|4771.33|4771.49|4771.49|4771.49|4771.49|4771.33|4771.33|0
1608040980000|2020-12-15 14:03:00|4772.18|4772.18|4771.49|4771.49|4772.18|4772.18|4771.49|4771.49|0
1608040990000|2020-12-15 14:03:10|4771.38|4771.38|4772.07|4772.07|4772.07|4772.07|4771.38|4771.38|0
1608041010000|2020-12-15 14:03:30|4773.44|4773.44|4774.03|4774.03|4774.03|4774.03|4773.44|4773.44|0
1608041040000|2020-12-15 14:04:00|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|4774.71|0
1608041050000|2020-12-15 14:04:10|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|0
1608041060000|2020-12-15 14:04:20|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|0
1608041070000|2020-12-15 14:04:30|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|4773.34|0
1608041090000|2020-12-15 14:04:50|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|4774.03|0
1608041110000|2020-12-15 14:05:10|4774.19|4774.19|4774.11|4774.11|4774.19|4774.19|4774.11|4774.11|0
1608041130000|2020-12-15 14:05:30|4773.88|4773.88|4771.93|4771.93|4773.88|4773.88|4771.93|4771.93|0
1608041160000|2020-12-15 14:06:00|4772.62|4772.62|4772.62|4772.62|4772.62|4772.62|4772.62|4772.62|0
1608041180000|2020-12-15 14:06:20|4771.93|4771.93|4771.25|4771.25|4771.93|4771.93|4771.25|4771.25|0
1608041230000|2020-12-15 14:07:10|4771.93|4771.93|4772.1|4772.1|4772.1|4772.1|4771.93|4771.93|0
1608041250000|2020-12-15 14:07:30|4772.23|4772.23|4772.37|4772.37|4772.37|4772.37|4772.23|4772.23|0
1608041280000|2020-12-15 14:08:00|4772.53|4772.53|4772.75|4772.75|4772.75|4772.75|4772.53|4772.53|0
1608041300000|2020-12-15 14:08:20|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|0
1608041340000|2020-12-15 14:09:00|4772.82|4772.82|4772.77|4772.77|4772.82|4772.82|4772.77|4772.77|0
1608041350000|2020-12-15 14:09:10|4773.45|4773.45|4773.45|4773.45|4773.45|4773.45|4773.45|4773.45|0
1608041360000|2020-12-15 14:09:20|4773.54|4773.54|4773.42|4773.42|4773.54|4773.54|4773.42|4773.42|0
1608041380000|2020-12-15 14:09:40|4773.66|4773.66|4773.66|4773.66|4773.66|4773.66|4773.66|4773.66|0
1608041400000|2020-12-15 14:10:00|4772.97|4772.97|4772.01|4772.01|4772.97|4772.97|4772.01|4772.01|0
1608041420000|2020-12-15 14:10:20|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|4772.7|0
1608041430000|2020-12-15 14:10:30|4772.43|4772.43|4772.95|4772.95|4773|4773|4772.43|4772.43|0
1608041440000|2020-12-15 14:10:40|4772.66|4772.66|4772.43|4772.43|4772.66|4772.66|4772.43|4772.43|0
1608041450000|2020-12-15 14:10:50|4772.35|4772.35|4772.15|4772.15|4772.35|4772.35|4772.15|4772.15|0
1608041470000|2020-12-15 14:11:10|4771.46|4771.46|4771.77|4771.77|4772.03|4772.03|4771.35|4771.35|0
1608041480000|2020-12-15 14:11:20|4771.7|4771.7|4771.91|4771.91|4771.91|4771.91|4771.7|4771.7|0
1608041500000|2020-12-15 14:11:40|4772.6|4772.6|4772.66|4772.66|4772.66|4772.66|4772.6|4772.6|0
1608041520000|2020-12-15 14:12:00|4772.89|4772.89|4772.89|4772.89|4772.89|4772.89|4772.89|4772.89|0
1608041540000|2020-12-15 14:12:20|4773.02|4773.02|4773.02|4773.02|4773.02|4773.02|4773.02|4773.02|0
1608041570000|2020-12-15 14:12:50|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|4774.2|0
1608041610000|2020-12-15 14:13:30|4774.29|4774.29|4773.96|4773.96|4774.29|4774.29|4773.96|4773.96|0
1608041630000|2020-12-15 14:13:50|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|0
1608041660000|2020-12-15 14:14:20|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|4773.98|0
1608041670000|2020-12-15 14:14:30|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|4773.9|0
1608041680000|2020-12-15 14:14:40|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|4772.53|0
1608041690000|2020-12-15 14:14:50|4772.29|4772.29|4772.29|4772.29|4772.29|4772.29|4772.29|4772.29|0
1608041710000|2020-12-15 14:15:10|4772.98|4772.98|4772.71|4772.71|4772.98|4772.98|4772.71|4772.71|0
1608041730000|2020-12-15 14:15:30|4772.85|4772.85|4772.68|4772.68|4772.85|4772.85|4772.68|4772.68|0
1608041740000|2020-12-15 14:15:40|4772.81|4772.81|4772.98|4772.98|4772.98|4772.98|4772.81|4772.81|0
1608041750000|2020-12-15 14:15:50|4773.11|4773.11|4773.8|4773.8|4773.8|4773.8|4773.11|4773.11|0
1608041770000|2020-12-15 14:16:10|4774.49|4774.49|4773.8|4773.8|4774.49|4774.49|4773.8|4773.8|0
1608041780000|2020-12-15 14:16:20|4774.49|4774.49|4774.49|4774.49|4774.49|4774.49|4774.49|4774.49|0
1608041790000|2020-12-15 14:16:30|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|4774.32|0
1608041800000|2020-12-15 14:16:40|4773.63|4773.63|4773.92|4773.92|4773.92|4773.92|4773.63|4773.63|0
1608041810000|2020-12-15 14:16:50|4774|4774|4773.73|4773.73|4774|4774|4773.73|4773.73|0
1608041820000|2020-12-15 14:17:00|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|0
1608041840000|2020-12-15 14:17:20|4773.82|4773.82|4773.82|4773.82|4773.82|4773.82|4773.82|4773.82|0
1608041860000|2020-12-15 14:17:40|4773.99|4773.99|4774.24|4774.24|4774.24|4774.24|4773.99|4773.99|0
1608041900000|2020-12-15 14:18:20|4773.92|4773.92|4773.23|4773.23|4773.92|4773.92|4773.23|4773.23|0
1608041910000|2020-12-15 14:18:30|4773.07|4773.07|4774.44|4774.44|4774.44|4774.44|4773.07|4773.07|0
1608041960000|2020-12-15 14:19:20|4774.36|4774.36|4773.67|4773.67|4774.36|4774.36|4773.67|4773.67|0
1608041980000|2020-12-15 14:19:40|4773.22|4773.22|4773.41|4773.41|4773.41|4773.41|4773.22|4773.22|0
1608042020000|2020-12-15 14:20:20|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|0
1608042030000|2020-12-15 14:20:30|4773.36|4773.36|4773.36|4773.36|4773.36|4773.36|4773.36|4773.36|0
1608042050000|2020-12-15 14:20:50|4773.5|4773.5|4774.35|4774.35|4774.87|4774.87|4773.5|4773.5|0
1608042060000|2020-12-15 14:21:00|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|0
1608042080000|2020-12-15 14:21:20|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|4774.54|0
1608042090000|2020-12-15 14:21:30|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|4774.41|0
1608042100000|2020-12-15 14:21:40|4774.52|4774.52|4774.52|4774.52|4774.52|4774.52|4774.52|4774.52|0
1608042120000|2020-12-15 14:22:00|4774.27|4774.27|4774.27|4774.27|4774.27|4774.27|4774.27|4774.27|0
1608042130000|2020-12-15 14:22:10|4774.44|4774.44|4774.72|4774.72|4774.72|4774.72|4774.44|4774.44|0
1608042140000|2020-12-15 14:22:20|4774.67|4774.67|4774.67|4774.67|4774.67|4774.67|4774.67|4774.67|0
1608042160000|2020-12-15 14:22:40|4774.78|4774.78|4774.84|4774.84|4774.84|4774.84|4774.78|4774.78|0
1608042170000|2020-12-15 14:22:50|4774.6|4774.6|4774.66|4774.66|4774.66|4774.66|4774.6|4774.6|0
1608042180000|2020-12-15 14:23:00|4774.8|4774.8|4774.56|4774.56|4774.8|4774.8|4774.56|4774.56|0
1608042210000|2020-12-15 14:23:30|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|0
1608042260000|2020-12-15 14:24:20|4774.68|4774.68|4774.68|4774.68|4774.68|4774.68|4774.68|4774.68|0
1608042270000|2020-12-15 14:24:30|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|0
1608042290000|2020-12-15 14:24:50|4774.93|4774.93|4774.93|4774.93|4774.93|4774.93|4774.93|4774.93|0
1608042300000|2020-12-15 14:25:00|4775.62|4775.62|4775.62|4775.62|4775.62|4775.62|4775.62|4775.62|0
1608042310000|2020-12-15 14:25:10|4775.79|4775.79|4775.79|4775.79|4775.79|4775.79|4775.79|4775.79|0
1608042340000|2020-12-15 14:25:40|4775.92|4775.92|4775.1|4775.1|4775.92|4775.92|4775.1|4775.1|0
1608042350000|2020-12-15 14:25:50|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|4775.02|0
1608042360000|2020-12-15 14:26:00|4775.71|4775.71|4775.76|4775.76|4775.76|4775.76|4775.71|4775.71|0
1608042370000|2020-12-15 14:26:10|4775.71|4775.71|4775.48|4775.48|4775.71|4775.71|4775.48|4775.48|0
1608042390000|2020-12-15 14:26:30|4774.79|4774.79|4774.79|4774.79|4774.79|4774.79|4774.79|4774.79|0
1608042400000|2020-12-15 14:26:40|4774.73|4774.73|4774.87|4774.87|4774.87|4774.87|4774.73|4774.73|0
1608042430000|2020-12-15 14:27:10|4774.81|4774.81|4774.81|4774.81|4774.81|4774.81|4774.81|4774.81|0
1608042440000|2020-12-15 14:27:20|4774.58|4774.58|4775.27|4775.27|4775.27|4775.27|4773.89|4773.89|0
1608042460000|2020-12-15 14:27:40|4775.4|4775.4|4775.57|4775.57|4775.57|4775.57|4775.4|4775.4|0
1608042470000|2020-12-15 14:27:50|4775.8|4775.8|4775.8|4775.8|4775.8|4775.8|4775.8|4775.8|0
1608042480000|2020-12-15 14:28:00|4776.49|4776.49|4779.08|4779.08|4780.29|4780.29|4776.49|4776.49|0
1608042490000|2020-12-15 14:28:10|4779.76|4779.76|4780|4780|4780|4780|4779.31|4779.31|0
1608042500000|2020-12-15 14:28:20|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|4778.62|0
1608042510000|2020-12-15 14:28:30|4779.31|4779.31|4779.97|4779.97|4779.97|4779.97|4778.59|4778.59|0
1608042530000|2020-12-15 14:28:50|4780.65|4780.65|4780.65|4780.65|4780.65|4780.65|4780.65|4780.65|0
1608042540000|2020-12-15 14:29:00|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|0
1608042550000|2020-12-15 14:29:10|4779.28|4779.28|4779.28|4779.28|4779.28|4779.28|4779.28|4779.28|0
1608042560000|2020-12-15 14:29:20|4779.36|4779.36|4779.36|4779.36|4779.36|4779.36|4779.36|4779.36|0
1608042580000|2020-12-15 14:29:40|4779.3|4779.3|4779.08|4779.08|4779.3|4779.3|4779.08|4779.08|0
1608042590000|2020-12-15 14:29:50|4778.85|4778.85|4778.85|4778.85|4778.85|4778.85|4778.85|4778.85|0
1608042600000|2020-12-15 14:30:00|4778.9|4778.9|4779.33|4779.33|4779.44|4779.44|4778.9|4778.9|0
1608042610000|2020-12-15 14:30:10|4777.95|4777.95|4778.51|4778.51|4778.64|4778.64|4777.95|4777.95|0
1608042640000|2020-12-15 14:30:40|4777.82|4777.82|4774.18|4774.18|4777.82|4777.82|4774.18|4774.18|0
1608042650000|2020-12-15 14:30:50|4774.31|4774.31|4773.89|4773.89|4774.31|4774.31|4773.62|4773.62|0
1608042660000|2020-12-15 14:31:00|4773.76|4773.76|4773.76|4773.76|4773.76|4773.76|4773.76|4773.76|0
1608042670000|2020-12-15 14:31:10|4773.62|4773.62|4774.31|4774.31|4774.31|4774.31|4773.62|4773.62|0
1608042680000|2020-12-15 14:31:20|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|0
1608042700000|2020-12-15 14:31:40|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|4773.22|0
1608042720000|2020-12-15 14:32:00|4773.09|4773.09|4773.27|4773.27|4773.27|4773.27|4773.09|4773.09|0
1608042730000|2020-12-15 14:32:10|4773.35|4773.35|4771.98|4771.98|4773.35|4773.35|4771.98|4771.98|0
1608042740000|2020-12-15 14:32:20|4772.67|4772.67|4771.29|4771.29|4772.67|4772.67|4771.29|4771.29|0
1608042750000|2020-12-15 14:32:30|4770.6|4770.6|4770.82|4770.82|4770.82|4770.82|4770.6|4770.6|0
1608042770000|2020-12-15 14:32:50|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|0
1608042780000|2020-12-15 14:33:00|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|0
1608042790000|2020-12-15 14:33:10|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|4771.44|0
1608042800000|2020-12-15 14:33:20|4770.75|4770.75|4770.06|4770.06|4770.75|4770.75|4769.38|4769.38|0
1608042810000|2020-12-15 14:33:30|4769.55|4769.55|4767.71|4767.71|4769.55|4769.55|4767.71|4767.71|0
1608042820000|2020-12-15 14:33:40|4766.34|4766.34|4766.16|4766.16|4766.34|4766.34|4766.1|4766.1|0
1608042840000|2020-12-15 14:34:00|4766.03|4766.03|4764.8|4764.8|4766.03|4766.03|4764.8|4764.8|0
1608042850000|2020-12-15 14:34:10|4764.94|4764.94|4764.8|4764.8|4764.94|4764.94|4764.8|4764.8|0
1608042860000|2020-12-15 14:34:20|4764.12|4764.12|4764.64|4764.64|4764.64|4764.64|4763.95|4763.95|0
1608042870000|2020-12-15 14:34:30|4764.7|4764.7|4764.64|4764.64|4764.7|4764.7|4764.64|4764.64|0
1608042880000|2020-12-15 14:34:40|4764.51|4764.51|4763.91|4763.91|4764.51|4764.51|4763.91|4763.91|0
1608042890000|2020-12-15 14:34:50|4764.05|4764.05|4763.36|4763.36|4764.05|4764.05|4763.36|4763.36|0
1608042910000|2020-12-15 14:35:10|4763.49|4763.49|4764.81|4764.81|4764.93|4764.93|4763.49|4763.49|0
1608042920000|2020-12-15 14:35:20|4765.08|4765.08|4765.22|4765.22|4765.22|4765.22|4765.08|4765.08|0
1608042930000|2020-12-15 14:35:30|4765.28|4765.28|4765.52|4765.52|4765.52|4765.52|4765.28|4765.28|0
1608042950000|2020-12-15 14:35:50|4765.36|4765.36|4764.07|4764.07|4765.36|4765.36|4763.98|4763.98|0
1608042960000|2020-12-15 14:36:00|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|4764.75|0
1608042980000|2020-12-15 14:36:20|4764.3|4764.3|4763.44|4763.44|4764.3|4764.3|4763.44|4763.44|0
1608042990000|2020-12-15 14:36:30|4764.13|4764.13|4764.29|4764.29|4764.3|4764.3|4764.13|4764.13|0
1608043000000|2020-12-15 14:36:40|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|0
1608043010000|2020-12-15 14:36:50|4764.21|4764.21|4764.16|4764.16|4764.21|4764.21|4764.16|4764.16|0
1608043020000|2020-12-15 14:37:00|4764.27|4764.27|4764.27|4764.27|4764.27|4764.27|4764.27|4764.27|0
1608043030000|2020-12-15 14:37:10|4764.16|4764.16|4765.05|4765.05|4765.05|4765.05|4764.1|4764.1|0
1608043040000|2020-12-15 14:37:20|4765.74|4765.74|4766.14|4766.14|4766.14|4766.14|4765.74|4765.74|0
1608043050000|2020-12-15 14:37:30|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|0
1608043060000|2020-12-15 14:37:40|4766.71|4766.71|4769.49|4769.49|4769.49|4769.49|4766.71|4766.71|0
1608043090000|2020-12-15 14:38:10|4769.75|4769.75|4769.62|4769.62|4769.75|4769.75|4769.62|4769.62|0
1608043110000|2020-12-15 14:38:30|4769.7|4769.7|4769.72|4769.72|4769.72|4769.72|4769.59|4769.59|0
1608043130000|2020-12-15 14:38:50|4769.89|4769.89|4772.47|4772.47|4772.47|4772.47|4769.72|4769.72|0
1608043150000|2020-12-15 14:39:10|4770.24|4770.24|4769.81|4769.81|4770.24|4770.24|4769.81|4769.81|0
1608043170000|2020-12-15 14:39:30|4771.87|4771.87|4772.14|4772.14|4772.14|4772.14|4771.87|4771.87|0
1608043180000|2020-12-15 14:39:40|4770.77|4770.77|4770.82|4770.82|4770.82|4770.82|4770.77|4770.77|0
1608043190000|2020-12-15 14:39:50|4770.88|4770.88|4770.19|4770.19|4770.88|4770.88|4770.19|4770.19|0
1608043200000|2020-12-15 14:40:00|4770.14|4770.14|4769.95|4769.95|4770.14|4770.14|4769.95|4769.95|0
1608043210000|2020-12-15 14:40:10|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|4769.81|0
1608043230000|2020-12-15 14:40:30|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|0
1608043240000|2020-12-15 14:40:40|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|4769.26|0
1608043250000|2020-12-15 14:40:50|4769.09|4769.09|4769.26|4769.26|4769.26|4769.26|4769.09|4769.09|0
1608043260000|2020-12-15 14:41:00|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|4768.99|0
1608043280000|2020-12-15 14:41:20|4768.91|4768.91|4768.91|4768.91|4768.91|4768.91|4768.91|4768.91|0
1608043300000|2020-12-15 14:41:40|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|0
1608043310000|2020-12-15 14:41:50|4766.79|4766.79|4766.79|4766.79|4766.79|4766.79|4766.79|4766.79|0
1608043330000|2020-12-15 14:42:10|4766.55|4766.55|4766.39|4766.39|4766.55|4766.55|4766.39|4766.39|0
1608043340000|2020-12-15 14:42:20|4767.08|4767.08|4767.08|4767.08|4767.08|4767.08|4767.08|4767.08|0
1608043350000|2020-12-15 14:42:30|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|4766.94|0
1608043370000|2020-12-15 14:42:50|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|0
1608043380000|2020-12-15 14:43:00|4767.12|4767.12|4766.98|4766.98|4767.12|4767.12|4766.98|4766.98|0
1608043390000|2020-12-15 14:43:10|4767.04|4767.04|4767.12|4767.12|4767.12|4767.12|4767.04|4767.04|0
1608043400000|2020-12-15 14:43:20|4767.29|4767.29|4767.24|4767.24|4767.29|4767.29|4767.24|4767.24|0
1608043410000|2020-12-15 14:43:30|4767.18|4767.18|4767.18|4767.18|4767.18|4767.18|4767.18|4767.18|0
1608043420000|2020-12-15 14:43:40|4767.35|4767.35|4767.12|4767.12|4767.35|4767.35|4767.12|4767.12|0
1608043430000|2020-12-15 14:43:50|4767.25|4767.25|4766.57|4766.57|4767.25|4767.25|4766.57|4766.57|0
1608043460000|2020-12-15 14:44:20|4767.39|4767.39|4767.52|4767.52|4767.52|4767.52|4767.39|4767.39|0
1608043470000|2020-12-15 14:44:30|4768.21|4768.21|4768.22|4768.22|4768.22|4768.22|4767.87|4767.87|0
1608043480000|2020-12-15 14:44:40|4768.45|4768.45|4769.14|4769.14|4769.14|4769.14|4768.45|4768.45|0
1608043490000|2020-12-15 14:44:50|4768.45|4768.45|4768.34|4768.34|4768.45|4768.45|4768.34|4768.34|0
1608043500000|2020-12-15 14:45:00|4768.16|4768.16|4768.28|4768.28|4768.28|4768.28|4768.16|4768.16|0
1608043510000|2020-12-15 14:45:10|4768.22|4768.22|4768.22|4768.22|4768.22|4768.22|4768.22|4768.22|0
1608043520000|2020-12-15 14:45:20|4768.16|4768.16|4768.41|4768.41|4768.41|4768.41|4768.16|4768.16|0
1608043540000|2020-12-15 14:45:40|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|4769.1|0
1608043550000|2020-12-15 14:45:50|4769.79|4769.79|4769.79|4769.79|4769.79|4769.79|4769.79|4769.79|0
1608043560000|2020-12-15 14:46:00|4770.47|4770.47|4770.36|4770.36|4770.47|4770.47|4770.36|4770.36|0
1608043570000|2020-12-15 14:46:10|4770.3|4770.3|4769.62|4769.62|4770.3|4770.3|4769.62|4769.62|0
1608043580000|2020-12-15 14:46:20|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|0
1608043610000|2020-12-15 14:46:50|4769.54|4769.54|4770.17|4770.17|4770.17|4770.17|4769.48|4769.48|0
1608043620000|2020-12-15 14:47:00|4769.94|4769.94|4770.59|4770.59|4770.59|4770.59|4769.94|4769.94|0
1608043630000|2020-12-15 14:47:10|4770.67|4770.67|4773.53|4773.53|4773.74|4773.74|4770.67|4770.67|0
1608043660000|2020-12-15 14:47:40|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|4773.29|0
1608043670000|2020-12-15 14:47:50|4773.46|4773.46|4774.15|4774.15|4774.15|4774.15|4773.46|4773.46|0
1608043680000|2020-12-15 14:48:00|4774.61|4774.61|4774.65|4774.65|4774.65|4774.65|4774.38|4774.38|0
1608043690000|2020-12-15 14:48:10|4774.78|4774.78|4773|4773|4774.78|4774.78|4773|4773|0
1608043700000|2020-12-15 14:48:20|4773.11|4773.11|4773.11|4773.11|4773.11|4773.11|4773.11|4773.11|0
1608043710000|2020-12-15 14:48:30|4772.98|4772.98|4772.37|4772.37|4773.06|4773.06|4772.37|4772.37|0
1608043730000|2020-12-15 14:48:50|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|4771.69|0
1608043740000|2020-12-15 14:49:00|4771.45|4771.45|4772.75|4772.75|4772.83|4772.83|4771.45|4771.45|0
1608043760000|2020-12-15 14:49:20|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|4772.88|0
1608043770000|2020-12-15 14:49:30|4773.11|4773.11|4775.14|4775.14|4775.14|4775.14|4773.11|4773.11|0
1608043780000|2020-12-15 14:49:40|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|0
1608043790000|2020-12-15 14:49:50|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|4775.65|0
1608043800000|2020-12-15 14:50:00|4775.59|4775.59|4775.46|4775.46|4775.59|4775.59|4775.46|4775.46|0
1608043810000|2020-12-15 14:50:10|4775.3|4775.3|4774.89|4774.89|4775.3|4775.3|4774.89|4774.89|0
1608043830000|2020-12-15 14:50:30|4774.84|4774.84|4774.84|4774.84|4774.84|4774.84|4774.84|4774.84|0
1608043840000|2020-12-15 14:50:40|4775.53|4775.53|4775.93|4775.93|4775.93|4775.93|4775.53|4775.53|0
1608043850000|2020-12-15 14:50:50|4776.62|4776.62|4776.7|4776.7|4776.7|4776.7|4776.62|4776.62|0
1608043860000|2020-12-15 14:51:00|4777.2|4777.2|4777.15|4777.15|4777.2|4777.2|4777.15|4777.15|0
1608043880000|2020-12-15 14:51:20|4776.74|4776.74|4775.37|4775.37|4776.74|4776.74|4775.37|4775.37|0
1608043900000|2020-12-15 14:51:40|4775.5|4775.5|4775.64|4775.64|4775.64|4775.64|4775.5|4775.5|0
1608043920000|2020-12-15 14:52:00|4775.75|4775.75|4775.87|4775.87|4775.87|4775.87|4775.75|4775.75|0
1608043930000|2020-12-15 14:52:10|4775.92|4775.92|4776.19|4776.19|4776.19|4776.19|4775.84|4775.84|0
1608043940000|2020-12-15 14:52:20|4777.11|4777.11|4777.11|4777.11|4777.28|4777.28|4777.11|4777.11|0
1608043950000|2020-12-15 14:52:30|4777.51|4777.51|4777.24|4777.24|4777.51|4777.51|4777.24|4777.24|0
1608043980000|2020-12-15 14:53:00|4776.98|4776.98|4776.11|4776.11|4777.02|4777.02|4776.11|4776.11|0
1608043990000|2020-12-15 14:53:10|4775.97|4775.97|4776.14|4776.14|4776.14|4776.14|4775.97|4775.97|0
1608044010000|2020-12-15 14:53:30|4776.25|4776.25|4776.28|4776.28|4776.28|4776.28|4776.17|4776.17|0
1608044020000|2020-12-15 14:53:40|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|4776.37|0
1608044030000|2020-12-15 14:53:50|4776.54|4776.54|4776.6|4776.6|4776.6|4776.6|4776.54|4776.54|0
1608044040000|2020-12-15 14:54:00|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|0
1608044050000|2020-12-15 14:54:10|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|0
1608044060000|2020-12-15 14:54:20|4776|4776|4776.27|4776.27|4776.32|4776.32|4776|4776|0
1608044080000|2020-12-15 14:54:40|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|4776.14|0
1608044090000|2020-12-15 14:54:50|4775.9|4775.9|4776.13|4776.13|4776.13|4776.13|4775.9|4775.9|0
1608044100000|2020-12-15 14:55:00|4776.19|4776.19|4776.42|4776.42|4776.42|4776.42|4776.19|4776.19|0
1608044110000|2020-12-15 14:55:10|4776.64|4776.64|4776.47|4776.47|4776.64|4776.64|4776.47|4776.47|0
1608044140000|2020-12-15 14:55:40|4775.79|4775.79|4776.25|4776.25|4776.25|4776.25|4775.56|4775.56|0
1608044150000|2020-12-15 14:55:50|4776.01|4776.01|4775.73|4775.73|4776.42|4776.42|4775.73|4775.73|0
1608044160000|2020-12-15 14:56:00|4775.79|4775.79|4775.79|4775.79|4775.79|4775.79|4775.79|4775.79|0
1608044180000|2020-12-15 14:56:20|4775.73|4775.73|4775.73|4775.73|4775.73|4775.73|4775.73|4775.73|0
1608044190000|2020-12-15 14:56:30|4775.05|4775.05|4774.36|4774.36|4775.05|4775.05|4774.36|4774.36|0
1608044200000|2020-12-15 14:56:40|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|4774.76|0
1608044210000|2020-12-15 14:56:50|4774.92|4774.92|4774.92|4774.92|4774.92|4774.92|4774.92|4774.92|0
1608044220000|2020-12-15 14:57:00|4774.98|4774.98|4774.05|4774.05|4774.98|4774.98|4774.05|4774.05|0
1608044230000|2020-12-15 14:57:10|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|4774.45|0
1608044250000|2020-12-15 14:57:30|4775.13|4775.13|4775.37|4775.37|4775.37|4775.37|4775.13|4775.13|0
1608044270000|2020-12-15 14:57:50|4775.29|4775.29|4774.46|4774.46|4775.29|4775.29|4774.46|4774.46|0
1608044280000|2020-12-15 14:58:00|4774.23|4774.23|4774.18|4774.18|4774.23|4774.23|4774.18|4774.18|0
1608044300000|2020-12-15 14:58:20|4774.04|4774.04|4774.04|4774.04|4774.04|4774.04|4774.04|4774.04|0
1608044310000|2020-12-15 14:58:30|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|4773.91|0
1608044320000|2020-12-15 14:58:40|4773.78|4773.78|4773.09|4773.09|4773.78|4773.78|4773.09|4773.09|0
1608044340000|2020-12-15 14:59:00|4773.17|4773.17|4773.17|4773.17|4773.17|4773.17|4773.17|4773.17|0
1608044370000|2020-12-15 14:59:30|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|4772.94|0
1608044380000|2020-12-15 14:59:40|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|4773.07|0
1608044390000|2020-12-15 14:59:50|4773.76|4773.76|4773.59|4773.59|4773.76|4773.76|4773.59|4773.59|0
1608044400000|2020-12-15 15:00:00|4773.68|4773.68|4774.01|4774.01|4774.01|4774.01|4773.68|4773.68|0
1608044410000|2020-12-15 15:00:10|4773.87|4773.87|4774.79|4774.79|4774.79|4774.79|4773.87|4773.87|0
1608044440000|2020-12-15 15:00:40|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|4774.85|0
1608044450000|2020-12-15 15:00:50|4775.11|4775.11|4775.25|4775.25|4775.25|4775.25|4775.11|4775.11|0
1608044460000|2020-12-15 15:01:00|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|4775.94|0
1608044500000|2020-12-15 15:01:40|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|4775.82|0
1608044510000|2020-12-15 15:01:50|4777.2|4777.2|4777.2|4777.2|4777.2|4777.2|4777.2|4777.2|0
1608044520000|2020-12-15 15:02:00|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|0
1608044530000|2020-12-15 15:02:10|4778.12|4778.12|4777.55|4777.55|4778.4|4778.4|4777.55|4777.55|0
1608044540000|2020-12-15 15:02:20|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|4776.86|0
1608044560000|2020-12-15 15:02:40|4777.55|4777.55|4777.93|4777.93|4777.93|4777.93|4777.55|4777.55|0
1608044570000|2020-12-15 15:02:50|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|4777.85|0
1608044580000|2020-12-15 15:03:00|4777.98|4777.98|4778.66|4778.66|4778.66|4778.66|4777.98|4777.98|0
1608044590000|2020-12-15 15:03:10|4778.5|4778.5|4778.79|4778.79|4778.79|4778.79|4778.5|4778.5|0
1608044600000|2020-12-15 15:03:20|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|4778.84|0
1608044610000|2020-12-15 15:03:30|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|4779.08|0
1608044620000|2020-12-15 15:03:40|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|4779.25|0
1608044630000|2020-12-15 15:03:50|4779.36|4779.36|4779.36|4779.36|4779.36|4779.36|4779.36|4779.36|0
1608044640000|2020-12-15 15:04:00|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|4779.82|0
1608044650000|2020-12-15 15:04:10|4780.22|4780.22|4780.22|4780.22|4780.3|4780.3|4780.22|4780.22|0
1608044660000|2020-12-15 15:04:20|4780.35|4780.35|4780.49|4780.49|4780.49|4780.49|4780.35|4780.35|0
1608044680000|2020-12-15 15:04:40|4780.72|4780.72|4781.4|4781.4|4781.4|4781.4|4780.72|4780.72|0
1608044690000|2020-12-15 15:04:50|4781.8|4781.8|4781.67|4781.67|4781.8|4781.8|4781.67|4781.67|0
1608044700000|2020-12-15 15:05:00|4782.36|4782.36|4782.44|4782.44|4782.44|4782.44|4782.36|4782.36|0
1608044720000|2020-12-15 15:05:20|4783.13|4783.13|4783.36|4783.36|4783.36|4783.36|4783.13|4783.13|0
1608044730000|2020-12-15 15:05:30|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|4783.41|0
1608044750000|2020-12-15 15:05:50|4783.64|4783.64|4784.31|4784.31|4784.31|4784.31|4783.64|4783.64|0
1608044760000|2020-12-15 15:06:00|4784.99|4784.99|4785.44|4785.44|4785.49|4785.49|4784.99|4784.99|0
1608044780000|2020-12-15 15:06:20|4785.67|4785.67|4788.02|4788.02|4788.27|4788.27|4785.67|4785.67|0
1608044790000|2020-12-15 15:06:30|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|4788.71|0
1608044800000|2020-12-15 15:06:40|4788.94|4788.94|4789.23|4789.23|4789.23|4789.23|4788.94|4788.94|0
1608044820000|2020-12-15 15:07:00|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1608044830000|2020-12-15 15:07:10|4788.42|4788.42|4789.05|4789.05|4789.05|4789.05|4788.37|4788.37|0
1608044840000|2020-12-15 15:07:20|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|0
1608044850000|2020-12-15 15:07:30|4788.82|4788.82|4788.82|4788.82|4788.82|4788.82|4788.82|4788.82|0
1608044860000|2020-12-15 15:07:40|4788.91|4788.91|4789.47|4789.47|4789.47|4789.47|4788.82|4788.82|0
1608044880000|2020-12-15 15:08:00|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|0
1608044890000|2020-12-15 15:08:10|4790.24|4790.24|4788.16|4788.16|4790.93|4790.93|4788.16|4788.16|0
1608044900000|2020-12-15 15:08:20|4788.33|4788.33|4787.68|4787.68|4788.33|4788.33|4787.68|4787.68|0
1608044910000|2020-12-15 15:08:30|4787.33|4787.33|4786.99|4786.99|4787.33|4787.33|4786.99|4786.99|0
1608044930000|2020-12-15 15:08:50|4787.53|4787.53|4786.84|4786.84|4787.53|4787.53|4786.84|4786.84|0
1608044940000|2020-12-15 15:09:00|4786.15|4786.15|4786.02|4786.02|4786.15|4786.15|4786.02|4786.02|0
1608044980000|2020-12-15 15:09:40|4786.7|4786.7|4786.02|4786.02|4786.7|4786.7|4786.02|4786.02|0
1608044990000|2020-12-15 15:09:50|4785.93|4785.93|4785.25|4785.25|4785.93|4785.93|4785.25|4785.25|0
1608045010000|2020-12-15 15:10:10|4785.65|4785.65|4786.16|4786.16|4786.63|4786.63|4785.65|4785.65|0
1608045020000|2020-12-15 15:10:20|4786.85|4786.85|4787.03|4787.03|4787.3|4787.3|4786.85|4786.85|0
1608045030000|2020-12-15 15:10:30|4786.34|4786.34|4786.63|4786.63|4786.63|4786.63|4786.34|4786.34|0
1608045040000|2020-12-15 15:10:40|4786.5|4786.5|4786.37|4786.37|4786.5|4786.5|4786.37|4786.37|0
1608045050000|2020-12-15 15:10:50|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|4787.05|0
1608045060000|2020-12-15 15:11:00|4786.97|4786.97|4786.97|4786.97|4786.97|4786.97|4786.97|4786.97|0
1608045070000|2020-12-15 15:11:10|4786.57|4786.57|4786.57|4786.57|4786.57|4786.57|4786.57|4786.57|0
1608045080000|2020-12-15 15:11:20|4786.71|4786.71|4786.92|4786.92|4786.92|4786.92|4786.71|4786.71|0
1608045090000|2020-12-15 15:11:30|4786.24|4786.24|4786.29|4786.29|4786.34|4786.34|4786|4786|0
1608045100000|2020-12-15 15:11:40|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|4786.15|0
1608045110000|2020-12-15 15:11:50|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|4786.33|0
1608045120000|2020-12-15 15:12:00|4786.41|4786.41|4785.72|4785.72|4786.41|4786.41|4785.03|4785.03|0
1608045130000|2020-12-15 15:12:10|4786.41|4786.41|4785.89|4785.89|4786.58|4786.58|4785.89|4785.89|0
1608045140000|2020-12-15 15:12:20|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1608045150000|2020-12-15 15:12:30|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|4785.26|0
1608045170000|2020-12-15 15:12:50|4785.21|4785.21|4786.46|4786.46|4786.59|4786.59|4785.21|4785.21|0
1608045180000|2020-12-15 15:13:00|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|0
1608045190000|2020-12-15 15:13:10|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|4788.07|0
1608045200000|2020-12-15 15:13:20|4787.38|4787.38|4786.53|4786.53|4787.38|4787.38|4786.53|4786.53|0
1608045210000|2020-12-15 15:13:30|4787.21|4787.21|4787.21|4787.21|4787.21|4787.21|4787.21|4787.21|0
1608045230000|2020-12-15 15:13:50|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|4786.98|0
1608045240000|2020-12-15 15:14:00|4787.11|4787.11|4788.07|4788.07|4788.07|4788.07|4787.11|4787.11|0
1608045250000|2020-12-15 15:14:10|4788.54|4788.54|4789.22|4789.22|4789.22|4789.22|4788.54|4788.54|0
1608045270000|2020-12-15 15:14:30|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|4788.54|0
1608045300000|2020-12-15 15:15:00|4788.82|4788.82|4788.71|4788.71|4788.82|4788.82|4788.71|4788.71|0
1608045320000|2020-12-15 15:15:20|4788.59|4788.59|4787.85|4787.85|4788.59|4788.59|4787.85|4787.85|0
1608045330000|2020-12-15 15:15:30|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|0
1608045340000|2020-12-15 15:15:40|4788.54|4788.54|4789.77|4789.77|4789.77|4789.77|4788.54|4788.54|0
1608045350000|2020-12-15 15:15:50|4789.9|4789.9|4790.27|4790.27|4790.27|4790.27|4789.9|4789.9|0
1608045360000|2020-12-15 15:16:00|4790.4|4790.4|4791.84|4791.84|4791.84|4791.84|4790.4|4790.4|0
1608045370000|2020-12-15 15:16:10|4791.7|4791.7|4791.94|4791.94|4791.94|4791.94|4791.7|4791.7|0
1608045390000|2020-12-15 15:16:30|4792.63|4792.63|4793.17|4793.17|4793.17|4793.17|4792.63|4792.63|0
1608045400000|2020-12-15 15:16:40|4793.86|4793.86|4793.86|4793.86|4793.86|4793.86|4793.86|4793.86|0
1608045410000|2020-12-15 15:16:50|4794.09|4794.09|4794.78|4794.78|4794.78|4794.78|4794.09|4794.09|0
1608045420000|2020-12-15 15:17:00|4795.01|4795.01|4794.72|4794.72|4795.01|4795.01|4794.72|4794.72|0
1608045430000|2020-12-15 15:17:10|4794.03|4794.03|4793.04|4793.04|4794.03|4794.03|4793.04|4793.04|0
1608045440000|2020-12-15 15:17:20|4793.12|4793.12|4794.5|4794.5|4794.5|4794.5|4793.12|4793.12|0
1608045470000|2020-12-15 15:17:50|4794.27|4794.27|4794.49|4794.49|4794.49|4794.49|4794.27|4794.27|0
1608045480000|2020-12-15 15:18:00|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|4793.81|0
1608045490000|2020-12-15 15:18:10|4793.54|4793.54|4793.41|4793.41|4793.54|4793.54|4793.41|4793.41|0
1608045500000|2020-12-15 15:18:20|4793.63|4793.63|4792.12|4792.12|4793.63|4793.63|4792.12|4792.12|0
1608045520000|2020-12-15 15:18:40|4792.18|4792.18|4791.49|4791.49|4792.18|4792.18|4791.49|4791.49|0
1608045530000|2020-12-15 15:18:50|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|4791.55|0
1608045540000|2020-12-15 15:19:00|4790.17|4790.17|4789.94|4789.94|4790.17|4790.17|4789.94|4789.94|0
1608045550000|2020-12-15 15:19:10|4789.78|4789.78|4789.72|4789.72|4789.78|4789.78|4789.72|4789.72|0
1608045560000|2020-12-15 15:19:20|4789.19|4789.19|4789.05|4789.05|4789.19|4789.19|4789.05|4789.05|0
1608045570000|2020-12-15 15:19:30|4790.43|4790.43|4790.43|4790.43|4790.43|4790.43|4790.43|4790.43|0
1608045590000|2020-12-15 15:19:50|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|4790.16|0
1608045610000|2020-12-15 15:20:10|4789.23|4789.23|4789.23|4789.23|4789.23|4789.23|4789.23|4789.23|0
1608045620000|2020-12-15 15:20:20|4788.99|4788.99|4789.09|4789.09|4789.23|4789.23|4788.99|4788.99|0
1608045640000|2020-12-15 15:20:40|4788.96|4788.96|4789.09|4789.09|4789.09|4789.09|4788.96|4788.96|0
1608045650000|2020-12-15 15:20:50|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|0
1608045670000|2020-12-15 15:21:10|4788.97|4788.97|4787.99|4787.99|4788.97|4788.97|4787.99|4787.99|0
1608045680000|2020-12-15 15:21:20|4788.07|4788.07|4788.24|4788.24|4788.24|4788.24|4788.07|4788.07|0
1608045690000|2020-12-15 15:21:30|4788.3|4788.3|4789.9|4789.9|4789.9|4789.9|4788.3|4788.3|0
1608045700000|2020-12-15 15:21:40|4790.13|4790.13|4790.58|4790.58|4790.58|4790.58|4790.13|4790.13|0
1608045710000|2020-12-15 15:21:50|4790.18|4790.18|4790.18|4790.18|4790.18|4790.18|4790.18|4790.18|0
1608045720000|2020-12-15 15:22:00|4790.23|4790.23|4789.55|4789.55|4790.23|4790.23|4789.55|4789.55|0
1608045730000|2020-12-15 15:22:10|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|4789.66|0
1608045740000|2020-12-15 15:22:20|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|0
1608045750000|2020-12-15 15:22:30|4790.2|4790.2|4790.5|4790.5|4791.57|4791.57|4790.2|4790.2|0
1608045760000|2020-12-15 15:22:40|4790.33|4790.33|4790.22|4790.22|4790.33|4790.33|4790.22|4790.22|0
1608045770000|2020-12-15 15:22:50|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|4790.11|0
1608045780000|2020-12-15 15:23:00|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|4791.48|0
1608045790000|2020-12-15 15:23:10|4792.17|4792.17|4792.17|4792.17|4792.17|4792.17|4792.17|4792.17|0
1608045800000|2020-12-15 15:23:20|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|0
1608045810000|2020-12-15 15:23:30|4792.32|4792.32|4792.32|4792.32|4792.32|4792.32|4792.32|4792.32|0
1608045840000|2020-12-15 15:24:00|4791.63|4791.63|4791.63|4791.63|4791.63|4791.63|4791.63|4791.63|0
1608045850000|2020-12-15 15:24:10|4791.4|4791.4|4791.17|4791.17|4791.4|4791.4|4791.17|4791.17|0
1608045860000|2020-12-15 15:24:20|4789.79|4789.79|4789.79|4789.79|4789.79|4789.79|4789.79|4789.79|0
1608045870000|2020-12-15 15:24:30|4790.48|4790.48|4790.73|4790.73|4790.73|4790.73|4790.48|4790.48|0
1608045890000|2020-12-15 15:24:50|4790.96|4790.96|4790.7|4790.7|4790.96|4790.96|4790.7|4790.7|0
1608045900000|2020-12-15 15:25:00|4790.56|4790.56|4790.78|4790.78|4790.78|4790.78|4790.56|4790.56|0
1608045910000|2020-12-15 15:25:10|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|4790.51|0
1608045930000|2020-12-15 15:25:30|4789.82|4789.82|4789.88|4789.88|4789.88|4789.88|4789.82|4789.82|0
1608045950000|2020-12-15 15:25:50|4789.19|4789.19|4789.06|4789.06|4789.19|4789.19|4789.06|4789.06|0
1608045960000|2020-12-15 15:26:00|4788.83|4788.83|4788.96|4788.96|4788.96|4788.96|4788.83|4788.83|0
1608045970000|2020-12-15 15:26:10|4788.27|4788.27|4788.27|4788.27|4788.27|4788.27|4788.27|4788.27|0
1608045980000|2020-12-15 15:26:20|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|4788.96|0
1608045990000|2020-12-15 15:26:30|4788.63|4788.63|4788.36|4788.36|4788.63|4788.63|4788.23|4788.23|0
1608046000000|2020-12-15 15:26:40|4788.23|4788.23|4786.05|4786.05|4788.23|4788.23|4786.05|4786.05|0
1608046010000|2020-12-15 15:26:50|4785.94|4785.94|4785.7|4785.7|4785.94|4785.94|4785.7|4785.7|0
1608046020000|2020-12-15 15:27:00|4785.62|4785.62|4786.31|4786.31|4786.31|4786.31|4785.62|4785.62|0
1608046030000|2020-12-15 15:27:10|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|0
1608046040000|2020-12-15 15:27:20|4786.04|4786.04|4785.98|4785.98|4786.31|4786.31|4785.98|4785.98|0
1608046090000|2020-12-15 15:28:10|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|4786.67|0
1608046120000|2020-12-15 15:28:40|4786.58|4786.58|4786.93|4786.93|4786.93|4786.93|4786.58|4786.58|0
1608046130000|2020-12-15 15:28:50|4786.69|4786.69|4786.61|4786.61|4786.78|4786.78|4786.61|4786.61|0
1608046140000|2020-12-15 15:29:00|4786.34|4786.34|4786.34|4786.34|4786.4|4786.4|4786.34|4786.34|0
1608046170000|2020-12-15 15:29:30|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1608046180000|2020-12-15 15:29:40|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|4787.27|0
1608046190000|2020-12-15 15:29:50|4786.58|4786.58|4787.27|4787.27|4787.27|4787.27|4786.58|4786.58|0
1608046200000|2020-12-15 15:30:00|4787.35|4787.35|4787.29|4787.29|4787.35|4787.35|4787.29|4787.29|0
1608046220000|2020-12-15 15:30:20|4787.98|4787.98|4787.29|4787.29|4787.98|4787.98|4787.29|4787.29|0
1608046230000|2020-12-15 15:30:30|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|4787.98|0
1608046240000|2020-12-15 15:30:40|4788.41|4788.41|4788.25|4788.25|4788.41|4788.41|4788.25|4788.25|0
1608046250000|2020-12-15 15:30:50|4788.38|4788.38|4788.15|4788.15|4788.38|4788.38|4788.15|4788.15|0
1608046260000|2020-12-15 15:31:00|4788.03|4788.03|4788.09|4788.09|4788.09|4788.09|4788.03|4788.03|0
1608046280000|2020-12-15 15:31:20|4788.22|4788.22|4788.39|4788.39|4788.39|4788.39|4788.22|4788.22|0
1608046310000|2020-12-15 15:31:50|4788.45|4788.45|4788.51|4788.51|4788.51|4788.51|4788.45|4788.45|0
1608046330000|2020-12-15 15:32:10|4788.28|4788.28|4789.33|4789.33|4789.33|4789.33|4788.28|4788.28|0
1608046340000|2020-12-15 15:32:20|4789.51|4789.51|4789.74|4789.74|4789.74|4789.74|4789.51|4789.51|0
1608046350000|2020-12-15 15:32:30|4790.43|4790.43|4790.48|4790.48|4790.48|4790.48|4790.43|4790.43|0
1608046360000|2020-12-15 15:32:40|4790.35|4790.35|4791.73|4791.73|4791.73|4791.73|4790.35|4790.35|0
1608046370000|2020-12-15 15:32:50|4791.89|4791.89|4791.96|4791.96|4791.96|4791.96|4791.73|4791.73|0
1608046380000|2020-12-15 15:33:00|4792.04|4792.04|4792.17|4792.17|4792.17|4792.17|4792.04|4792.04|0
1608046390000|2020-12-15 15:33:10|4792.35|4792.35|4792.48|4792.48|4792.48|4792.48|4792.35|4792.35|0
1608046400000|2020-12-15 15:33:20|4793.17|4793.17|4793.86|4793.86|4793.86|4793.86|4793.17|4793.17|0
1608046410000|2020-12-15 15:33:30|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|4793.99|0
1608046420000|2020-12-15 15:33:40|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|0
1608046430000|2020-12-15 15:33:50|4794.05|4794.05|4795.36|4795.36|4795.36|4795.36|4793.99|4793.99|0
1608046440000|2020-12-15 15:34:00|4795.5|4795.5|4795.63|4795.63|4795.63|4795.63|4794.94|4794.94|0
1608046450000|2020-12-15 15:34:10|4795.86|4795.86|4796.47|4796.47|4796.47|4796.47|4795.78|4795.78|0
1608046470000|2020-12-15 15:34:30|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|0
1608046490000|2020-12-15 15:34:50|4796.82|4796.82|4796.74|4796.74|4796.82|4796.82|4796.74|4796.74|0
1608046500000|2020-12-15 15:35:00|4796.85|4796.85|4797.56|4797.56|4797.56|4797.56|4796.74|4796.74|0
1608046510000|2020-12-15 15:35:10|4798.25|4798.25|4797.56|4797.56|4798.25|4798.25|4797.56|4797.56|0
1608046530000|2020-12-15 15:35:30|4796.87|4796.87|4794.19|4794.19|4796.87|4796.87|4793.91|4793.91|0
1608046540000|2020-12-15 15:35:40|4794.06|4794.06|4794.75|4794.75|4794.75|4794.75|4794.06|4794.06|0
1608046550000|2020-12-15 15:35:50|4794.83|4794.83|4794.73|4794.73|4794.96|4794.96|4794.73|4794.73|0
1608046560000|2020-12-15 15:36:00|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|0
1608046600000|2020-12-15 15:36:40|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1608046620000|2020-12-15 15:37:00|4795.36|4795.36|4794.67|4794.67|4795.36|4795.36|4794.67|4794.67|0
1608046630000|2020-12-15 15:37:10|4794.75|4794.75|4795.86|4795.86|4796.13|4796.13|4794.75|4794.75|0
1608046640000|2020-12-15 15:37:20|4795.75|4795.75|4795.75|4795.75|4795.86|4795.86|4795.75|4795.75|0
1608046650000|2020-12-15 15:37:30|4795.66|4795.66|4794.29|4794.29|4795.66|4795.66|4794.29|4794.29|0
1608046660000|2020-12-15 15:37:40|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|4794.37|0
1608046670000|2020-12-15 15:37:50|4793.84|4793.84|4793.24|4793.24|4794.1|4794.1|4793.24|4793.24|0
1608046680000|2020-12-15 15:38:00|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4791.87|4791.87|0
1608046690000|2020-12-15 15:38:10|4792.39|4792.39|4792.07|4792.07|4792.56|4792.56|4792.07|4792.07|0
1608046700000|2020-12-15 15:38:20|4792.93|4792.93|4793.06|4793.06|4793.06|4793.06|4792.93|4792.93|0
1608046720000|2020-12-15 15:38:40|4793.22|4793.22|4793.36|4793.36|4793.36|4793.36|4793.22|4793.22|0
1608046730000|2020-12-15 15:38:50|4793.49|4793.49|4796.28|4796.28|4796.28|4796.28|4793.49|4793.49|0
1608046740000|2020-12-15 15:39:00|4796.97|4796.97|4797.08|4797.08|4797.08|4797.08|4796.97|4796.97|0
1608046750000|2020-12-15 15:39:10|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|4797.02|0
1608046770000|2020-12-15 15:39:30|4795.64|4795.64|4795.75|4795.75|4795.75|4795.75|4795.64|4795.64|0
1608046780000|2020-12-15 15:39:40|4795.81|4795.81|4796.71|4796.71|4796.71|4796.71|4795.81|4795.81|0
1608046790000|2020-12-15 15:39:50|4796.48|4796.48|4796.54|4796.54|4796.54|4796.54|4796.48|4796.48|0
1608046800000|2020-12-15 15:40:00|4796.87|4796.87|4796.18|4796.18|4796.87|4796.87|4796.18|4796.18|0
1608046820000|2020-12-15 15:40:20|4796.87|4796.87|4797.1|4797.1|4797.1|4797.1|4796.87|4796.87|0
1608046840000|2020-12-15 15:40:40|4797.16|4797.16|4797.37|4797.37|4797.37|4797.37|4797.16|4797.16|0
1608046850000|2020-12-15 15:40:50|4797.61|4797.61|4798.83|4798.83|4798.83|4798.83|4797.61|4797.61|0
1608046860000|2020-12-15 15:41:00|4798.88|4798.88|4799.12|4799.12|4799.12|4799.12|4798.88|4798.88|0
1608046870000|2020-12-15 15:41:10|4799.28|4799.28|4799.45|4799.45|4799.45|4799.45|4799.28|4799.28|0
1608046880000|2020-12-15 15:41:20|4799.34|4799.34|4799.5|4799.5|4799.5|4799.5|4799.34|4799.34|0
1608046890000|2020-12-15 15:41:30|4799.45|4799.45|4799.71|4799.71|4799.71|4799.71|4799.45|4799.45|0
1608046900000|2020-12-15 15:41:40|4799.03|4799.03|4798.89|4798.89|4799.03|4799.03|4798.89|4798.89|0
1608046910000|2020-12-15 15:41:50|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|0
1608046920000|2020-12-15 15:42:00|4798.89|4798.89|4798.07|4798.07|4798.89|4798.89|4798.07|4798.07|0
1608046940000|2020-12-15 15:42:20|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|4797.74|0
1608046960000|2020-12-15 15:42:40|4797.57|4797.57|4798.1|4798.1|4798.1|4798.1|4797.57|4797.57|0
1608046970000|2020-12-15 15:42:50|4798.02|4798.02|4798.96|4798.96|4798.96|4798.96|4798.02|4798.02|0
1608047000000|2020-12-15 15:43:20|4799.09|4799.09|4797.72|4797.72|4799.09|4799.09|4797.72|4797.72|0
1608047010000|2020-12-15 15:43:30|4797.83|4797.83|4797.77|4797.77|4797.83|4797.83|4797.77|4797.77|0
1608047030000|2020-12-15 15:43:50|4797.66|4797.66|4799.03|4799.03|4799.03|4799.03|4797.66|4797.66|0
1608047040000|2020-12-15 15:44:00|4798.95|4798.95|4798.26|4798.26|4799.64|4799.64|4798.26|4798.26|0
1608047060000|2020-12-15 15:44:20|4798.13|4798.13|4798.07|4798.07|4798.13|4798.13|4798.07|4798.07|0
1608047070000|2020-12-15 15:44:30|4798.16|4798.16|4798.16|4798.16|4798.16|4798.16|4798.07|4798.07|0
1608047080000|2020-12-15 15:44:40|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|4797.47|0
1608047090000|2020-12-15 15:44:50|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|0
1608047100000|2020-12-15 15:45:00|4796.84|4796.84|4796.25|4796.25|4796.84|4796.84|4796.19|4796.19|0
1608047110000|2020-12-15 15:45:10|4796.38|4796.38|4796.38|4796.38|4796.38|4796.38|4796.38|4796.38|0
1608047130000|2020-12-15 15:45:30|4795.69|4795.69|4794.77|4794.77|4795.69|4795.69|4794.77|4794.77|0
1608047140000|2020-12-15 15:45:40|4794.91|4794.91|4795.83|4795.83|4795.83|4795.83|4794.91|4794.91|0
1608047160000|2020-12-15 15:46:00|4795.96|4795.96|4796.08|4796.08|4796.08|4796.08|4795.96|4795.96|0
1608047170000|2020-12-15 15:46:10|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|0
1608047180000|2020-12-15 15:46:20|4795.96|4795.96|4795.74|4795.74|4795.96|4795.96|4795.74|4795.74|0
1608047190000|2020-12-15 15:46:30|4795.98|4795.98|4795.92|4795.92|4795.98|4795.98|4795.92|4795.92|0
1608047220000|2020-12-15 15:47:00|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|0
1608047230000|2020-12-15 15:47:10|4795.84|4795.84|4795.76|4795.76|4795.84|4795.84|4795.76|4795.76|0
1608047240000|2020-12-15 15:47:20|4796.09|4796.09|4795.93|4795.93|4796.09|4796.09|4795.93|4795.93|0
1608047250000|2020-12-15 15:47:30|4795.79|4795.79|4795.11|4795.11|4795.79|4795.79|4795.11|4795.11|0
1608047280000|2020-12-15 15:48:00|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1608047290000|2020-12-15 15:48:10|4795.18|4795.18|4795.18|4795.18|4795.18|4795.18|4795.18|4795.18|0
1608047300000|2020-12-15 15:48:20|4793.81|4793.81|4792.89|4792.89|4793.81|4793.81|4792.89|4792.89|0
1608047310000|2020-12-15 15:48:30|4792.2|4792.2|4791.21|4791.21|4792.89|4792.89|4791.21|4791.21|0
1608047320000|2020-12-15 15:48:40|4790.53|4790.53|4791.21|4791.21|4791.9|4791.9|4790.53|4790.53|0
1608047330000|2020-12-15 15:48:50|4790.53|4790.53|4789.57|4789.57|4790.53|4790.53|4789.57|4789.57|0
1608047340000|2020-12-15 15:49:00|4789.44|4789.44|4787.98|4787.98|4789.44|4789.44|4787.98|4787.98|0
1608047350000|2020-12-15 15:49:10|4788.04|4788.04|4788.04|4788.04|4788.04|4788.04|4788.04|4788.04|0
1608047360000|2020-12-15 15:49:20|4789.41|4789.41|4788.49|4788.49|4789.41|4789.41|4788.49|4788.49|0
1608047370000|2020-12-15 15:49:30|4787.8|4787.8|4787.8|4787.8|4787.8|4787.8|4787.8|4787.8|0
1608047400000|2020-12-15 15:50:00|4787.72|4787.72|4787.22|4787.22|4787.72|4787.72|4787.22|4787.22|0
1608047410000|2020-12-15 15:50:10|4786.53|4786.53|4786.4|4786.4|4786.53|4786.53|4786.4|4786.4|0
1608047450000|2020-12-15 15:50:50|4786.23|4786.23|4786.97|4786.97|4786.97|4786.97|4786.15|4786.15|0
1608047460000|2020-12-15 15:51:00|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|4786.56|0
1608047470000|2020-12-15 15:51:10|4786.64|4786.64|4786.62|4786.62|4786.73|4786.73|4786.56|4786.56|0
1608047480000|2020-12-15 15:51:20|4786.5|4786.5|4787.19|4787.19|4787.19|4787.19|4786.5|4786.5|0
1608047510000|2020-12-15 15:51:50|4787.06|4787.06|4786.83|4786.83|4787.06|4787.06|4786.83|4786.83|0
1608047520000|2020-12-15 15:52:00|4786.59|4786.59|4784.18|4784.18|4786.59|4786.59|4784.18|4784.18|0
1608047530000|2020-12-15 15:52:10|4784.26|4784.26|4784.15|4784.15|4784.26|4784.26|4784.15|4784.15|0
1608047540000|2020-12-15 15:52:20|4783.46|4783.46|4783.23|4783.23|4783.46|4783.46|4783.23|4783.23|0
1608047550000|2020-12-15 15:52:30|4783.49|4783.49|4783.31|4783.31|4783.58|4783.58|4783.31|4783.31|0
1608047560000|2020-12-15 15:52:40|4783.14|4783.14|4783.14|4783.14|4783.14|4783.14|4783.14|4783.14|0
1608047570000|2020-12-15 15:52:50|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|4783.23|0
1608047580000|2020-12-15 15:53:00|4783.09|4783.09|4782.96|4782.96|4783.09|4783.09|4782.96|4782.96|0
1608047590000|2020-12-15 15:53:10|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|4782.83|0
1608047600000|2020-12-15 15:53:20|4781.45|4781.45|4781.29|4781.29|4781.45|4781.45|4781.29|4781.29|0
1608047610000|2020-12-15 15:53:30|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|0
1608047620000|2020-12-15 15:53:40|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|0
1608047640000|2020-12-15 15:54:00|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1608047650000|2020-12-15 15:54:10|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|0
1608047660000|2020-12-15 15:54:20|4781.38|4781.38|4781.3|4781.3|4781.38|4781.38|4781.3|4781.3|0
1608047670000|2020-12-15 15:54:30|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|0
1608047680000|2020-12-15 15:54:40|4781.11|4781.11|4780.98|4780.98|4781.11|4781.11|4780.98|4780.98|0
1608047690000|2020-12-15 15:54:50|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|4780.84|0
1608047750000|2020-12-15 15:55:50|4781.53|4781.53|4780.84|4780.84|4781.53|4781.53|4780.84|4780.84|0
1608047780000|2020-12-15 15:56:20|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|4780.68|0
1608047790000|2020-12-15 15:56:30|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|4780.95|0
1608047800000|2020-12-15 15:56:40|4781|4781|4781|4781|4781|4781|4781|4781|0
1608047810000|2020-12-15 15:56:50|4780.76|4780.76|4780.89|4780.89|4781|4781|4780.76|4780.76|0
1608047820000|2020-12-15 15:57:00|4780.95|4780.95|4780.86|4780.86|4781.03|4781.03|4780.78|4780.78|0
1608047830000|2020-12-15 15:57:10|4781|4781|4781|4781|4781|4781|4781|4781|0
1608047840000|2020-12-15 15:57:20|4780.92|4780.92|4780.83|4780.83|4780.92|4780.92|4780.83|4780.83|0
1608047860000|2020-12-15 15:57:40|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|4780.78|0
1608047870000|2020-12-15 15:57:50|4780.72|4780.72|4783.37|4783.37|4783.37|4783.37|4780.72|4780.72|0
1608047880000|2020-12-15 15:58:00|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|0
1608047890000|2020-12-15 15:58:10|4782.81|4782.81|4782.68|4782.68|4782.92|4782.92|4782.6|4782.6|0
1608047930000|2020-12-15 15:58:50|4782.91|4782.91|4782.68|4782.68|4782.91|4782.91|4782.68|4782.68|0
1608047940000|2020-12-15 15:59:00|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|4783.37|0
1608047960000|2020-12-15 15:59:20|4783.13|4783.13|4782.31|4782.31|4783.13|4783.13|4782.31|4782.31|0
1608047970000|2020-12-15 15:59:30|4782.18|4782.18|4781.99|4781.99|4782.18|4782.18|4781.99|4781.99|0
1608047980000|2020-12-15 15:59:40|4781.31|4781.31|4780.62|4780.62|4781.31|4781.31|4780.62|4780.62|0
1608047990000|2020-12-15 15:59:50|4781|4781|4781|4781|4781|4781|4781|4781|0
1608048000000|2020-12-15 16:00:00|4781.13|4781.13|4781.13|4781.13|4781.13|4781.13|4781.13|4781.13|0
1608048020000|2020-12-15 16:00:20|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|4781.82|0
1608048030000|2020-12-15 16:00:30|4781.71|4781.71|4782.07|4782.07|4782.07|4782.07|4781.71|4781.71|0
1608048040000|2020-12-15 16:00:40|4781.99|4781.99|4783.33|4783.33|4783.33|4783.33|4781.99|4781.99|0
1608048050000|2020-12-15 16:00:50|4783.56|4783.56|4783.61|4783.61|4783.69|4783.69|4783.56|4783.56|0
1608048060000|2020-12-15 16:01:00|4783.69|4783.69|4783.61|4783.61|4783.69|4783.69|4783.61|4783.61|0
1608048070000|2020-12-15 16:01:10|4783.56|4783.56|4783.43|4783.43|4783.56|4783.56|4783.43|4783.43|0
1608048080000|2020-12-15 16:01:20|4782.74|4782.74|4782.74|4782.74|4782.74|4782.74|4782.57|4782.57|0
1608048140000|2020-12-15 16:02:20|4782.5|4782.5|4782.52|4782.52|4782.64|4782.64|4782.5|4782.5|0
1608048150000|2020-12-15 16:02:30|4781.84|4781.84|4781.84|4781.84|4781.84|4781.84|4781.84|4781.84|0
1608048160000|2020-12-15 16:02:40|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|0
1608048170000|2020-12-15 16:02:50|4781.76|4781.76|4782.45|4782.45|4782.45|4782.45|4781.76|4781.76|0
1608048180000|2020-12-15 16:03:00|4782.37|4782.37|4782.13|4782.13|4782.37|4782.37|4782.13|4782.13|0
1608048190000|2020-12-15 16:03:10|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|0
1608048200000|2020-12-15 16:03:20|4782.1|4782.1|4782.56|4782.56|4782.73|4782.73|4782.04|4782.04|0
1608048210000|2020-12-15 16:03:30|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|4783.25|0
1608048220000|2020-12-15 16:03:40|4783.33|4783.33|4783.16|4783.16|4783.33|4783.33|4783.16|4783.16|0
1608048240000|2020-12-15 16:04:00|4783.43|4783.43|4782.42|4782.42|4783.43|4783.43|4782.42|4782.42|0
1608048270000|2020-12-15 16:04:30|4782.34|4782.34|4781.65|4781.65|4782.34|4782.34|4781.65|4781.65|0
1608048280000|2020-12-15 16:04:40|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|0
1608048290000|2020-12-15 16:04:50|4781.87|4781.87|4783.05|4783.05|4783.22|4783.22|4781.87|4781.87|0
1608048300000|2020-12-15 16:05:00|4782.92|4782.92|4782.29|4782.29|4782.92|4782.92|4782.29|4782.29|0
1608048310000|2020-12-15 16:05:10|4782.37|4782.37|4782.64|4782.64|4782.64|4782.64|4782.29|4782.29|0
1608048320000|2020-12-15 16:05:20|4781.95|4781.95|4782.69|4782.69|4782.77|4782.77|4781.95|4781.95|0
1608048330000|2020-12-15 16:05:30|4782.77|4782.77|4782.77|4782.77|4782.77|4782.77|4782.77|4782.77|0
1608048340000|2020-12-15 16:05:40|4782.54|4782.54|4782.54|4782.54|4782.54|4782.54|4782.54|4782.54|0
1608048350000|2020-12-15 16:05:50|4782.62|4782.62|4782.46|4782.46|4782.62|4782.62|4782.46|4782.46|0
1608048360000|2020-12-15 16:06:00|4782.32|4782.32|4781.6|4781.6|4782.32|4782.32|4781.37|4781.37|0
1608048370000|2020-12-15 16:06:10|4781.84|4781.84|4781.85|4781.85|4781.85|4781.85|4780.91|4780.91|0
1608048380000|2020-12-15 16:06:20|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|0
1608048390000|2020-12-15 16:06:30|4781.21|4781.21|4781.21|4781.21|4781.21|4781.21|4781.21|4781.21|0
1608048400000|2020-12-15 16:06:40|4780.52|4780.52|4779.61|4779.61|4780.52|4780.52|4779.61|4779.61|0
1608048410000|2020-12-15 16:06:50|4779.59|4779.59|4778.84|4778.84|4779.59|4779.59|4778.84|4778.84|0
1608048420000|2020-12-15 16:07:00|4779.59|4779.59|4779.71|4779.71|4780.29|4780.29|4778.59|4778.59|0
1608048430000|2020-12-15 16:07:10|4779.83|4779.83|4779.07|4779.07|4780.62|4780.62|4779.07|4779.07|0
1608048440000|2020-12-15 16:07:20|4779.16|4779.16|4777.41|4777.41|4779.16|4779.16|4777.35|4777.35|0
1608048450000|2020-12-15 16:07:30|4777.52|4777.52|4776.6|4776.6|4777.52|4777.52|4776.6|4776.6|0
1608048460000|2020-12-15 16:07:40|4776.37|4776.37|4774.67|4774.67|4776.37|4776.37|4774.67|4774.67|0
1608048470000|2020-12-15 16:07:50|4774.73|4774.73|4776.54|4776.54|4776.54|4776.54|4773.89|4773.89|0
1608048480000|2020-12-15 16:08:00|4776.48|4776.48|4776.85|4776.85|4776.85|4776.85|4776.48|4776.48|0
1608048490000|2020-12-15 16:08:10|4776.98|4776.98|4777.7|4777.7|4777.76|4777.76|4776.98|4776.98|0
1608048500000|2020-12-15 16:08:20|4778.03|4778.03|4777.93|4777.93|4778.26|4778.26|4777.93|4777.93|0
1608048510000|2020-12-15 16:08:30|4778.02|4778.02|4777.03|4777.03|4778.02|4778.02|4777.03|4777.03|0
1608048520000|2020-12-15 16:08:40|4777.47|4777.47|4776.05|4776.05|4777.47|4777.47|4775.89|4775.89|0
1608048530000|2020-12-15 16:08:50|4775.37|4775.37|4775.37|4775.37|4775.37|4775.37|4775.28|4775.28|0
1608048540000|2020-12-15 16:09:00|4775.2|4775.2|4775.98|4775.98|4776.05|4776.05|4775.2|4775.2|0
1608048550000|2020-12-15 16:09:10|4775.84|4775.84|4776.11|4776.11|4776.11|4776.11|4775.84|4775.84|0
1608048560000|2020-12-15 16:09:20|4776.8|4776.8|4777.49|4777.49|4778.86|4778.86|4776.8|4776.8|0
1608048570000|2020-12-15 16:09:30|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|0
1608048580000|2020-12-15 16:09:40|4777.37|4777.37|4777.62|4777.62|4777.62|4777.62|4777.37|4777.37|0
1608048590000|2020-12-15 16:09:50|4778.11|4778.11|4778.53|4778.53|4778.61|4778.61|4778.11|4778.11|0
1608048600000|2020-12-15 16:10:00|4778.59|4778.59|4777.65|4777.65|4778.64|4778.64|4777.65|4777.65|0
1608048610000|2020-12-15 16:10:10|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|4777.52|0
1608048620000|2020-12-15 16:10:20|4776.83|4776.83|4776.83|4776.83|4776.83|4776.83|4776.83|4776.83|0
1608048630000|2020-12-15 16:10:30|4776.6|4776.6|4775.92|4775.92|4776.6|4776.6|4775.92|4775.92|0
1608048640000|2020-12-15 16:10:40|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|4775.74|0
1608048650000|2020-12-15 16:10:50|4775.92|4775.92|4775.92|4775.92|4775.92|4775.92|4775.92|4775.92|0
1608048660000|2020-12-15 16:11:00|4776.6|4776.6|4777.29|4777.29|4777.29|4777.29|4776.6|4776.6|0
1608048670000|2020-12-15 16:11:10|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|0
1608048680000|2020-12-15 16:11:20|4776.14|4776.14|4776.25|4776.25|4776.25|4776.25|4776.14|4776.14|0
1608048700000|2020-12-15 16:11:40|4775.56|4775.56|4775.7|4775.7|4775.7|4775.7|4775.43|4775.43|0
1608048710000|2020-12-15 16:11:50|4775.78|4775.78|4776.26|4776.26|4776.26|4776.26|4775.78|4775.78|0
1608048720000|2020-12-15 16:12:00|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|4776.13|0
1608048730000|2020-12-15 16:12:10|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|4776.4|0
1608048740000|2020-12-15 16:12:20|4776.31|4776.31|4776.1|4776.1|4776.31|4776.31|4776.1|4776.1|0
1608048750000|2020-12-15 16:12:30|4776.18|4776.18|4775.91|4775.91|4776.18|4776.18|4775.91|4775.91|0
1608048760000|2020-12-15 16:12:40|4775.68|4775.68|4775.51|4775.51|4775.68|4775.68|4775.51|4775.51|0
1608048770000|2020-12-15 16:12:50|4774.83|4774.83|4773.89|4773.89|4774.83|4774.83|4773.89|4773.89|0
1608048780000|2020-12-15 16:13:00|4774.03|4774.03|4773.47|4773.47|4774.16|4774.16|4773.47|4773.47|0
1608048830000|2020-12-15 16:13:50|4773.64|4773.64|4773.55|4773.55|4773.64|4773.64|4773.55|4773.55|0
1608048840000|2020-12-15 16:14:00|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|0
1608048850000|2020-12-15 16:14:10|4773.8|4773.8|4774.07|4774.07|4774.07|4774.07|4773.8|4773.8|0
1608048860000|2020-12-15 16:14:20|4774.76|4774.76|4774.92|4774.92|4774.92|4774.92|4774.76|4774.76|0
1608048870000|2020-12-15 16:14:30|4775.09|4775.09|4776.16|4776.16|4776.16|4776.16|4775.09|4775.09|0
1608048880000|2020-12-15 16:14:40|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|4776.43|0
1608048890000|2020-12-15 16:14:50|4777.12|4777.12|4777.12|4777.12|4777.94|4777.94|4776.89|4776.89|0
1608048900000|2020-12-15 16:15:00|4777.26|4777.26|4777.67|4777.67|4777.67|4777.67|4777.26|4777.26|0
1608048910000|2020-12-15 16:15:10|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|4776.98|0
1608048920000|2020-12-15 16:15:20|4776.9|4776.9|4777.99|4777.99|4778.42|4778.42|4776.9|4776.9|0
1608048930000|2020-12-15 16:15:30|4777.93|4777.93|4777.87|4777.87|4777.99|4777.99|4777.87|4777.87|0
1608048940000|2020-12-15 16:15:40|4777.93|4777.93|4778.2|4778.2|4778.2|4778.2|4777.8|4777.8|0
1608048950000|2020-12-15 16:15:50|4778.26|4778.26|4778.26|4778.26|4778.26|4778.26|4778.26|4778.26|0
1608048970000|2020-12-15 16:16:10|4778.2|4778.2|4778.52|4778.52|4778.58|4778.58|4778.14|4778.14|0
1608048980000|2020-12-15 16:16:20|4778.26|4778.26|4778.62|4778.62|4778.62|4778.62|4778.26|4778.26|0
1608048990000|2020-12-15 16:16:30|4778.7|4778.7|4778.5|4778.5|4778.94|4778.94|4778.5|4778.5|0
1608049000000|2020-12-15 16:16:40|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|0
1608049010000|2020-12-15 16:16:50|4778.66|4778.66|4778.66|4778.66|4778.93|4778.93|4778.66|4778.66|0
1608049020000|2020-12-15 16:17:00|4778.75|4778.75|4779.43|4779.43|4779.43|4779.43|4778.75|4778.75|0
1608049030000|2020-12-15 16:17:10|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|4779.55|0
1608049040000|2020-12-15 16:17:20|4780.24|4780.24|4778.17|4778.17|4780.24|4780.24|4778.17|4778.17|0
1608049050000|2020-12-15 16:17:30|4778.04|4778.04|4777.35|4777.35|4778.04|4778.04|4777.35|4777.35|0
1608049060000|2020-12-15 16:17:40|4778.04|4778.04|4778.12|4778.12|4778.12|4778.12|4777.98|4777.98|0
1608049070000|2020-12-15 16:17:50|4778.25|4778.25|4778.25|4778.25|4778.25|4778.25|4778.25|4778.25|0
1608049080000|2020-12-15 16:18:00|4778.33|4778.33|4778.41|4778.41|4778.5|4778.5|4778.33|4778.33|0
1608049090000|2020-12-15 16:18:10|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|4778.47|0
1608049100000|2020-12-15 16:18:20|4778.34|4778.34|4778.89|4778.89|4778.89|4778.89|4778.2|4778.2|0
1608049110000|2020-12-15 16:18:30|4778.76|4778.76|4777.99|4777.99|4778.76|4778.76|4777.99|4777.99|0
1608049120000|2020-12-15 16:18:40|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|0
1608049130000|2020-12-15 16:18:50|4778.16|4778.16|4777.98|4777.98|4778.22|4778.22|4777.98|4777.98|0
1608049140000|2020-12-15 16:19:00|4777.74|4777.74|4777.41|4777.41|4777.74|4777.74|4777.41|4777.41|0
1608049160000|2020-12-15 16:19:20|4777.27|4777.27|4777.09|4777.09|4777.27|4777.27|4777.01|4777.01|0
1608049170000|2020-12-15 16:19:30|4776.85|4776.85|4777.03|4777.03|4777.08|4777.08|4776.85|4776.85|0
1608049180000|2020-12-15 16:19:40|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|4777.19|0
1608049190000|2020-12-15 16:19:50|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|4777.13|0
1608049210000|2020-12-15 16:20:10|4777.82|4777.82|4778.01|4778.01|4778.01|4778.01|4777.82|4777.82|0
1608049220000|2020-12-15 16:20:20|4777.84|4777.84|4776.8|4776.8|4777.97|4777.97|4776.8|4776.8|0
1608049230000|2020-12-15 16:20:30|4776.57|4776.57|4776.57|4776.57|4776.57|4776.57|4776.57|4776.57|0
1608049240000|2020-12-15 16:20:40|4776.65|4776.65|4775.22|4775.22|4776.65|4776.65|4775.22|4775.22|0
1608049250000|2020-12-15 16:20:50|4775.33|4775.33|4776.21|4776.21|4776.21|4776.21|4775.33|4775.33|0
1608049260000|2020-12-15 16:21:00|4776.35|4776.35|4777.31|4777.31|4777.31|4777.31|4776.35|4776.35|0
1608049270000|2020-12-15 16:21:10|4777.55|4777.55|4777.37|4777.37|4777.55|4777.55|4777.37|4777.37|0
1608049280000|2020-12-15 16:21:20|4777.6|4777.6|4778.2|4778.2|4778.2|4778.2|4777.51|4777.51|0
1608049290000|2020-12-15 16:21:30|4778.89|4778.89|4778.89|4778.89|4778.89|4778.89|4778.89|4778.89|0
1608049310000|2020-12-15 16:21:50|4779.58|4779.58|4779.58|4779.58|4779.58|4779.58|4779.58|4779.58|0
1608049320000|2020-12-15 16:22:00|4779.84|4779.84|4780.01|4780.01|4780.01|4780.01|4779.84|4779.84|0
1608049330000|2020-12-15 16:22:10|4780.7|4780.7|4779.32|4779.32|4780.7|4780.7|4779.32|4779.32|0
1608049340000|2020-12-15 16:22:20|4779.24|4779.24|4778.63|4778.63|4779.32|4779.32|4778.63|4778.63|0
1608049350000|2020-12-15 16:22:30|4779.32|4779.32|4779.46|4779.46|4779.46|4779.46|4779.32|4779.32|0
1608049370000|2020-12-15 16:22:50|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|4779.72|0
1608049380000|2020-12-15 16:23:00|4779.64|4779.64|4778.95|4778.95|4779.64|4779.64|4778.95|4778.95|0
1608049390000|2020-12-15 16:23:10|4779.09|4779.09|4779.77|4779.77|4779.77|4779.77|4779.09|4779.09|0
1608049400000|2020-12-15 16:23:20|4780.02|4780.02|4780.77|4780.77|4780.77|4780.77|4780.02|4780.02|0
1608049410000|2020-12-15 16:23:30|4781.03|4781.03|4780.35|4780.35|4781.12|4781.12|4780.35|4780.35|0
1608049420000|2020-12-15 16:23:40|4781.03|4781.03|4780.86|4780.86|4781.03|4781.03|4780.8|4780.8|0
1608049430000|2020-12-15 16:23:50|4780.72|4780.72|4780.04|4780.04|4780.72|4780.72|4780.04|4780.04|0
1608049440000|2020-12-15 16:24:00|4779.9|4779.9|4779.92|4779.92|4780|4780|4779.77|4779.77|0
1608049450000|2020-12-15 16:24:10|4779.75|4779.75|4779.07|4779.07|4779.75|4779.75|4779.07|4779.07|0
1608049460000|2020-12-15 16:24:20|4778.83|4778.83|4778.48|4778.48|4778.83|4778.83|4778.48|4778.48|0
1608049470000|2020-12-15 16:24:30|4777.8|4777.8|4778.28|4778.28|4778.28|4778.28|4777.8|4777.8|0
1608049480000|2020-12-15 16:24:40|4778.14|4778.14|4778.14|4778.14|4778.83|4778.83|4778.14|4778.14|0
1608049490000|2020-12-15 16:24:50|4778.41|4778.41|4778.66|4778.66|4778.66|4778.66|4778.41|4778.41|0
1608049500000|2020-12-15 16:25:00|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|4778.93|0
1608049510000|2020-12-15 16:25:10|4779.01|4779.01|4779.15|4779.15|4779.15|4779.15|4779.01|4779.01|0
1608049520000|2020-12-15 16:25:20|4778.98|4778.98|4780.55|4780.55|4780.55|4780.55|4778.98|4778.98|0
1608049530000|2020-12-15 16:25:30|4780.67|4780.67|4779.75|4779.75|4780.67|4780.67|4779.75|4779.75|0
1608049540000|2020-12-15 16:25:40|4779.48|4779.48|4778.96|4778.96|4779.71|4779.71|4778.96|4778.96|0
1608049550000|2020-12-15 16:25:50|4779.13|4779.13|4779.13|4779.13|4779.25|4779.25|4779.13|4779.13|0
1608049560000|2020-12-15 16:26:00|4778.96|4778.96|4779.02|4779.02|4779.02|4779.02|4778.96|4778.96|0
1608049570000|2020-12-15 16:26:10|4779.08|4779.08|4778.41|4778.41|4779.13|4779.13|4778.1|4778.1|0
1608049580000|2020-12-15 16:26:20|4778.14|4778.14|4777.43|4777.43|4778.14|4778.14|4777.43|4777.43|0
1608049590000|2020-12-15 16:26:30|4777.35|4777.35|4776.95|4776.95|4777.64|4777.64|4776.95|4776.95|0
1608049600000|2020-12-15 16:26:40|4777.08|4777.08|4776.94|4776.94|4777.26|4777.26|4776.94|4776.94|0
1608049620000|2020-12-15 16:27:00|4777|4777|4777.33|4777.33|4777.33|4777.33|4777|4777|0
1608049630000|2020-12-15 16:27:10|4777.28|4777.28|4777.28|4777.28|4777.28|4777.28|4776.59|4776.59|0
1608049640000|2020-12-15 16:27:20|4776.59|4776.59|4776.87|4776.87|4776.87|4776.87|4776.59|4776.59|0
1608049650000|2020-12-15 16:27:30|4776.96|4776.96|4777.36|4777.36|4777.36|4777.36|4776.96|4776.96|0
1608049660000|2020-12-15 16:27:40|4778.22|4778.22|4779.46|4779.46|4779.46|4779.46|4778.22|4778.22|0
1608049670000|2020-12-15 16:27:50|4779.33|4779.33|4778.43|4778.43|4779.33|4779.33|4778.32|4778.32|0
1608049680000|2020-12-15 16:28:00|4778.55|4778.55|4777.5|4777.5|4779.29|4779.29|4777.5|4777.5|0
1608049690000|2020-12-15 16:28:10|4777.73|4777.73|4777.06|4777.06|4778.02|4778.02|4777.06|4777.06|0
1608049700000|2020-12-15 16:28:20|4777.12|4777.12|4775.51|4775.51|4777.12|4777.12|4775.51|4775.51|0
1608049710000|2020-12-15 16:28:30|4774.82|4774.82|4776.09|4776.09|4776.2|4776.2|4774.82|4774.82|0
1608049720000|2020-12-15 16:28:40|4775.91|4775.91|4775.23|4775.23|4775.91|4775.91|4775.23|4775.23|0
1608049730000|2020-12-15 16:28:50|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|4775.34|0
1608049740000|2020-12-15 16:29:00|4775.47|4775.47|4775.99|4775.99|4776.49|4776.49|4775.47|4775.47|0
1608049750000|2020-12-15 16:29:10|4776.12|4776.12|4775.86|4775.86|4776.12|4776.12|4775.86|4775.86|0
1608049760000|2020-12-15 16:29:20|4775.17|4775.17|4774.32|4774.32|4775.17|4775.17|4774.32|4774.32|0
1608049770000|2020-12-15 16:29:30|4773.63|4773.63|4773.86|4773.86|4773.86|4773.86|4772.94|4772.94|0
1608049780000|2020-12-15 16:29:40|4774.4|4774.4|4774.62|4774.62|4775.3|4775.3|4773.48|4773.48|0
1608049790000|2020-12-15 16:29:50|4775.08|4775.08|4775.3|4775.3|4775.3|4775.3|4774.39|4774.39|0
1608106500000|2020-12-16 08:15:00|4797.51|4797.51|4802.52|4802.52|4804.87|4804.87|4797.51|4797.51|0
1608106510000|2020-12-16 08:15:10|4803.13|4803.13|4802.11|4802.11|4803.13|4803.13|4802.11|4802.11|0
1608106520000|2020-12-16 08:15:20|4802.34|4802.34|4801.86|4801.86|4802.38|4802.38|4801.69|4801.69|0
1608106530000|2020-12-16 08:15:30|4803.24|4803.24|4802.55|4802.55|4803.93|4803.93|4802.55|4802.55|0
1608106550000|2020-12-16 08:15:50|4803.24|4803.24|4803.24|4803.24|4803.93|4803.93|4803.24|4803.24|0
1608106560000|2020-12-16 08:16:00|4803.93|4803.93|4804.84|4804.84|4805.07|4805.07|4803.93|4803.93|0
1608106570000|2020-12-16 08:16:10|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|4803.46|0
1608106580000|2020-12-16 08:16:20|4804.84|4804.84|4803.46|4803.46|4804.84|4804.84|4803.46|4803.46|0
1608106590000|2020-12-16 08:16:30|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|4802.78|0
1608106600000|2020-12-16 08:16:40|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|4804.15|0
1608106610000|2020-12-16 08:16:50|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|4804.28|0
1608106620000|2020-12-16 08:17:00|4804.97|4804.97|4804.97|4804.97|4804.97|4804.97|4804.97|4804.97|0
1608106630000|2020-12-16 08:17:10|4802.91|4802.91|4803.6|4803.6|4803.6|4803.6|4802.91|4802.91|0
1608106640000|2020-12-16 08:17:20|4802.8|4802.8|4802.11|4802.11|4802.8|4802.8|4802.11|4802.11|0
1608106680000|2020-12-16 08:18:00|4801.78|4801.78|4801.78|4801.78|4801.78|4801.78|4801.78|4801.78|0
1608106690000|2020-12-16 08:18:10|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|4802.47|0
1608106700000|2020-12-16 08:18:20|4802.38|4802.38|4802.14|4802.14|4802.38|4802.38|4802.14|4802.14|0
1608106720000|2020-12-16 08:18:40|4803|4803|4802.21|4802.21|4803|4803|4801.63|4801.63|0
1608106730000|2020-12-16 08:18:50|4802.49|4802.49|4803.18|4803.18|4803.18|4803.18|4802.49|4802.49|0
1608106740000|2020-12-16 08:19:00|4802.69|4802.69|4802.45|4802.45|4802.69|4802.69|4802.45|4802.45|0
1608106750000|2020-12-16 08:19:10|4802.68|4802.68|4803.37|4803.37|4803.37|4803.37|4802.68|4802.68|0
1608106770000|2020-12-16 08:19:30|4803.97|4803.97|4804.08|4804.08|4804.08|4804.08|4803.97|4803.97|0
1608106780000|2020-12-16 08:19:40|4804.55|4804.55|4804.83|4804.83|4804.83|4804.83|4804.55|4804.55|0
1608106790000|2020-12-16 08:19:50|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|4804.38|0
1608106800000|2020-12-16 08:20:00|4804.13|4804.13|4802.75|4802.75|4804.13|4804.13|4802.75|4802.75|0
1608106810000|2020-12-16 08:20:10|4804.13|4804.13|4803.33|4803.33|4804.13|4804.13|4803.33|4803.33|0
1608106820000|2020-12-16 08:20:20|4803.08|4803.08|4802.86|4802.86|4803.08|4803.08|4802.61|4802.61|0
1608106840000|2020-12-16 08:20:40|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|4804.23|0
1608106850000|2020-12-16 08:20:50|4803.38|4803.38|4803.72|4803.72|4803.72|4803.72|4803.38|4803.38|0
1608106860000|2020-12-16 08:21:00|4803.47|4803.47|4803.56|4803.56|4803.56|4803.56|4803.47|4803.47|0
1608106870000|2020-12-16 08:21:10|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|4803.23|0
1608106880000|2020-12-16 08:21:20|4801.85|4801.85|4801.72|4801.72|4801.85|4801.85|4801.72|4801.72|0
1608106890000|2020-12-16 08:21:30|4801.03|4801.03|4801.03|4801.03|4801.03|4801.03|4801.03|4801.03|0
1608106940000|2020-12-16 08:22:20|4802.4|4802.4|4802.65|4802.65|4802.65|4802.65|4802.4|4802.4|0
1608106950000|2020-12-16 08:22:30|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|4802.08|0
1608106980000|2020-12-16 08:23:00|4801.83|4801.83|4801.03|4801.03|4801.83|4801.83|4801.03|4801.03|0
1608106990000|2020-12-16 08:23:10|4799.65|4799.65|4797.93|4797.93|4799.65|4799.65|4797.93|4797.93|0
1608107000000|2020-12-16 08:23:20|4798.46|4798.46|4799.15|4799.15|4799.15|4799.15|4797.77|4797.77|0
1608107020000|2020-12-16 08:23:40|4799.42|4799.42|4800.19|4800.19|4800.19|4800.19|4799.42|4799.42|0
1608107030000|2020-12-16 08:23:50|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|0
1608107040000|2020-12-16 08:24:00|4800.47|4800.47|4800.26|4800.26|4801.83|4801.83|4799.92|4799.92|0
1608107050000|2020-12-16 08:24:10|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|0
1608107080000|2020-12-16 08:24:40|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|0
1608107090000|2020-12-16 08:24:50|4799.11|4799.11|4798.1|4798.1|4799.11|4799.11|4798.02|4798.02|0
1608107100000|2020-12-16 08:25:00|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|0
1608107110000|2020-12-16 08:25:10|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|4796.47|0
1608107120000|2020-12-16 08:25:20|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|0
1608107160000|2020-12-16 08:26:00|4795.45|4795.45|4795.45|4795.45|4795.45|4795.45|4795.45|4795.45|0
1608107190000|2020-12-16 08:26:30|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|4794.94|0
1608107200000|2020-12-16 08:26:40|4794.71|4794.71|4794.65|4794.65|4794.71|4794.71|4794.65|4794.65|0
1608107210000|2020-12-16 08:26:50|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|0
1608107250000|2020-12-16 08:27:30|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|0
1608107260000|2020-12-16 08:27:40|4794.16|4794.16|4796.15|4796.15|4796.15|4796.15|4794.16|4794.16|0
1608107280000|2020-12-16 08:28:00|4796.23|4796.23|4796.46|4796.46|4796.46|4796.46|4796.23|4796.23|0
1608107310000|2020-12-16 08:28:30|4797.15|4797.15|4798.19|4798.19|4798.19|4798.19|4797.15|4797.15|0
1608107320000|2020-12-16 08:28:40|4798.47|4798.47|4796.41|4796.41|4798.47|4798.47|4796.41|4796.41|0
1608107330000|2020-12-16 08:28:50|4796.01|4796.01|4795.61|4795.61|4796.01|4796.01|4795.61|4795.61|0
1608107360000|2020-12-16 08:29:20|4796.3|4796.3|4796.3|4796.3|4796.3|4796.3|4796.3|4796.3|0
1608107390000|2020-12-16 08:29:50|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|0
1608107400000|2020-12-16 08:30:00|4795.58|4795.58|4796.13|4796.13|4796.21|4796.21|4795.58|4795.58|0
1608107410000|2020-12-16 08:30:10|4794.76|4794.76|4793.5|4793.5|4794.76|4794.76|4793.5|4793.5|0
1608107420000|2020-12-16 08:30:20|4793.61|4793.61|4793.9|4793.9|4793.9|4793.9|4793.61|4793.61|0
1608107430000|2020-12-16 08:30:30|4794.18|4794.18|4795.35|4795.35|4795.35|4795.35|4794.18|4794.18|0
1608107440000|2020-12-16 08:30:40|4794.67|4794.67|4795.35|4795.35|4795.35|4795.35|4794.67|4794.67|0
1608107450000|2020-12-16 08:30:50|4795.19|4795.19|4795.34|4795.34|4795.48|4795.48|4795.07|4795.07|0
1608107460000|2020-12-16 08:31:00|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|0
1608107480000|2020-12-16 08:31:20|4796.3|4796.3|4796.16|4796.16|4796.3|4796.3|4796.16|4796.16|0
1608107500000|2020-12-16 08:31:40|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1608107520000|2020-12-16 08:32:00|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|0
1608107530000|2020-12-16 08:32:10|4798.47|4798.47|4798.53|4798.53|4798.53|4798.53|4798.47|4798.47|0
1608107540000|2020-12-16 08:32:20|4798.78|4798.78|4798.37|4798.37|4798.78|4798.78|4798.37|4798.37|0
1608107560000|2020-12-16 08:32:40|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|0
1608107570000|2020-12-16 08:32:50|4797.85|4797.85|4798.12|4798.12|4798.12|4798.12|4797.85|4797.85|0
1608107580000|2020-12-16 08:33:00|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|4797.95|0
1608107590000|2020-12-16 08:33:10|4797.27|4797.27|4797.72|4797.72|4797.72|4797.72|4797.27|4797.27|0
1608107600000|2020-12-16 08:33:20|4797.32|4797.32|4797.46|4797.46|4797.46|4797.46|4797.32|4797.32|0
1608107650000|2020-12-16 08:34:10|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|4797.69|0
1608107660000|2020-12-16 08:34:20|4799.07|4799.07|4799.89|4799.89|4799.89|4799.89|4799.07|4799.07|0
1608107670000|2020-12-16 08:34:30|4800.05|4800.05|4800.13|4800.13|4800.13|4800.13|4800.05|4800.05|0
1608107690000|2020-12-16 08:34:50|4800.4|4800.4|4800.8|4800.8|4800.8|4800.8|4800.4|4800.4|0
1608107700000|2020-12-16 08:35:00|4800.94|4800.94|4800.87|4800.87|4801.1|4801.1|4800.87|4800.87|0
1608107710000|2020-12-16 08:35:10|4800.18|4800.18|4799.49|4799.49|4800.18|4800.18|4799.49|4799.49|0
1608107720000|2020-12-16 08:35:20|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|4799.25|0
1608107730000|2020-12-16 08:35:30|4799.11|4799.11|4797.49|4797.49|4799.11|4799.11|4797.49|4797.49|0
1608107740000|2020-12-16 08:35:40|4796.12|4796.12|4797.02|4797.02|4797.02|4797.02|4796.06|4796.06|0
1608107750000|2020-12-16 08:35:50|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|0
1608107760000|2020-12-16 08:36:00|4796.58|4796.58|4796.27|4796.27|4796.58|4796.58|4796.18|4796.18|0
1608107780000|2020-12-16 08:36:20|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|4797.64|0
1608107790000|2020-12-16 08:36:30|4797.87|4797.87|4797.64|4797.64|4797.87|4797.87|4797.64|4797.64|0
1608107800000|2020-12-16 08:36:40|4797.3|4797.3|4797.53|4797.53|4797.53|4797.53|4797.3|4797.3|0
1608107810000|2020-12-16 08:36:50|4797.93|4797.93|4797.46|4797.46|4797.93|4797.93|4797.46|4797.46|0
1608107820000|2020-12-16 08:37:00|4797.41|4797.41|4797.46|4797.46|4797.46|4797.46|4797.41|4797.41|0
1608107850000|2020-12-16 08:37:30|4798.15|4798.15|4798.15|4798.15|4798.15|4798.15|4798.15|4798.15|0
1608107860000|2020-12-16 08:37:40|4798.61|4798.61|4798.88|4798.88|4798.88|4798.88|4798.61|4798.61|0
1608107870000|2020-12-16 08:37:50|4798.93|4798.93|4798.29|4798.29|4798.99|4798.99|4798.29|4798.29|0
1608107880000|2020-12-16 08:38:00|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|0
1608107890000|2020-12-16 08:38:10|4797.59|4797.59|4795.55|4795.55|4797.59|4797.59|4795.55|4795.55|0
1608107900000|2020-12-16 08:38:20|4796.51|4796.51|4796.47|4796.47|4796.87|4796.87|4796.18|4796.18|0
1608107910000|2020-12-16 08:38:30|4797.16|4797.16|4797.65|4797.65|4797.65|4797.65|4797.16|4797.16|0
1608107930000|2020-12-16 08:38:50|4797.24|4797.24|4797.24|4797.24|4797.24|4797.24|4797.24|4797.24|0
1608107950000|2020-12-16 08:39:10|4797.32|4797.32|4797.49|4797.49|4797.49|4797.49|4797.32|4797.32|0
1608107970000|2020-12-16 08:39:30|4797.57|4797.57|4798.79|4798.79|4798.79|4798.79|4797.57|4797.57|0
1608107980000|2020-12-16 08:39:40|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|4798.53|0
1608107990000|2020-12-16 08:39:50|4799.21|4799.21|4800.08|4800.08|4800.08|4800.08|4799.21|4799.21|0
1608108000000|2020-12-16 08:40:00|4800.13|4800.13|4800.74|4800.74|4800.82|4800.82|4800.13|4800.13|0
1608108010000|2020-12-16 08:40:10|4801.43|4801.43|4800.74|4800.74|4801.43|4801.43|4800.74|4800.74|0
1608108020000|2020-12-16 08:40:20|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|4800.34|0
1608108040000|2020-12-16 08:40:40|4800.26|4800.26|4799.77|4799.77|4800.62|4800.62|4799.77|4799.77|0
1608108060000|2020-12-16 08:41:00|4799.3|4799.3|4798.35|4798.35|4799.3|4799.3|4798.35|4798.35|0
1608108070000|2020-12-16 08:41:10|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|4797.66|0
1608108100000|2020-12-16 08:41:40|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|0
1608108110000|2020-12-16 08:41:50|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|0
1608108120000|2020-12-16 08:42:00|4796|4796|4795.67|4795.67|4796|4796|4795.67|4795.67|0
1608108130000|2020-12-16 08:42:10|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|0
1608108150000|2020-12-16 08:42:30|4794.03|4794.03|4791.68|4791.68|4794.03|4794.03|4791.51|4791.51|0
1608108160000|2020-12-16 08:42:40|4791.85|4791.85|4792.54|4792.54|4792.54|4792.54|4791.85|4791.85|0
1608108170000|2020-12-16 08:42:50|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|4791.16|0
1608108210000|2020-12-16 08:43:30|4790.48|4790.48|4790.48|4790.48|4790.48|4790.48|4790.48|4790.48|0
1608108220000|2020-12-16 08:43:40|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|4790.21|0
1608108230000|2020-12-16 08:43:50|4791.58|4791.58|4791.64|4791.64|4791.64|4791.64|4791.58|4791.58|0
1608108260000|2020-12-16 08:44:20|4791.53|4791.53|4791.43|4791.43|4791.53|4791.53|4791.43|4791.43|0
1608108270000|2020-12-16 08:44:30|4791.54|4791.54|4791.6|4791.6|4791.66|4791.66|4791.54|4791.54|0
1608108280000|2020-12-16 08:44:40|4791.73|4791.73|4791.87|4791.87|4791.87|4791.87|4791.73|4791.73|0
1608108290000|2020-12-16 08:44:50|4792.55|4792.55|4792.42|4792.42|4792.67|4792.67|4792.42|4792.42|0
1608108300000|2020-12-16 08:45:00|4792.56|4792.56|4791.87|4791.87|4792.56|4792.56|4791.87|4791.87|0
1608108310000|2020-12-16 08:45:10|4791.75|4791.75|4791.01|4791.01|4791.75|4791.75|4791.01|4791.01|0
1608108420000|2020-12-16 08:47:00|4791.24|4791.24|4792.46|4792.46|4792.46|4792.46|4791.24|4791.24|0
1608108450000|2020-12-16 08:47:30|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|4792.33|0
1608108460000|2020-12-16 08:47:40|4793.02|4793.02|4793.71|4793.71|4793.71|4793.71|4793.02|4793.02|0
1608108480000|2020-12-16 08:48:00|4794.11|4794.11|4794.32|4794.32|4794.32|4794.32|4794.11|4794.11|0
1608108490000|2020-12-16 08:48:10|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|0
1608108510000|2020-12-16 08:48:30|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|0
1608108520000|2020-12-16 08:48:40|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|4794.06|0
1608108530000|2020-12-16 08:48:50|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1608108550000|2020-12-16 08:49:10|4794.24|4794.24|4794.93|4794.93|4794.93|4794.93|4794.24|4794.24|0
1608108560000|2020-12-16 08:49:20|4795.62|4795.62|4796.04|4796.04|4796.04|4796.04|4795.58|4795.58|0
1608108570000|2020-12-16 08:49:30|4796.18|4796.18|4797.69|4797.69|4797.69|4797.69|4796.18|4796.18|0
1608108580000|2020-12-16 08:49:40|4798.09|4798.09|4800.4|4800.4|4800.4|4800.4|4798.09|4798.09|0
1608108600000|2020-12-16 08:50:00|4800.92|4800.92|4800.92|4800.92|4800.92|4800.92|4800.92|4800.92|0
1608108610000|2020-12-16 08:50:10|4801.15|4801.15|4803.34|4803.34|4803.34|4803.34|4801.15|4801.15|0
1608108640000|2020-12-16 08:50:40|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1608108650000|2020-12-16 08:50:50|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|0
1608108660000|2020-12-16 08:51:00|4807.65|4807.65|4809.02|4809.02|4809.02|4809.02|4807.65|4807.65|0
1608108670000|2020-12-16 08:51:10|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|4810.1|0
1608108680000|2020-12-16 08:51:20|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|4810.56|0
1608108710000|2020-12-16 08:51:50|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|4812.62|0
1608108720000|2020-12-16 08:52:00|4811.94|4811.94|4811.25|4811.25|4811.94|4811.94|4811.25|4811.25|0
1608108730000|2020-12-16 08:52:10|4811.78|4811.78|4810.98|4810.98|4811.78|4811.78|4810.98|4810.98|0
1608108750000|2020-12-16 08:52:30|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|0
1608108760000|2020-12-16 08:52:40|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|4811.61|0
1608108790000|2020-12-16 08:53:10|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|4810.92|0
1608108800000|2020-12-16 08:53:20|4811.44|4811.44|4811.26|4811.26|4811.44|4811.44|4811.26|4811.26|0
1608108810000|2020-12-16 08:53:30|4811.59|4811.59|4811.76|4811.76|4811.76|4811.76|4811.59|4811.59|0
1608108820000|2020-12-16 08:53:40|4811.68|4811.68|4811.59|4811.59|4811.68|4811.68|4811.59|4811.59|0
1608108850000|2020-12-16 08:54:10|4811.38|4811.38|4810.63|4810.63|4811.38|4811.38|4810.63|4810.63|0
1608108860000|2020-12-16 08:54:20|4810.52|4810.52|4809.32|4809.32|4810.52|4810.52|4809.09|4809.09|0
1608108880000|2020-12-16 08:54:40|4810.01|4810.01|4810.01|4810.01|4810.01|4810.01|4810.01|4810.01|0
1608108890000|2020-12-16 08:54:50|4811.38|4811.38|4811.38|4811.38|4811.38|4811.38|4811.38|4811.38|0
1608108920000|2020-12-16 08:55:20|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|4811.73|0
1608108930000|2020-12-16 08:55:30|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|4811.99|0
1608109000000|2020-12-16 08:56:40|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|4812.13|0
1608109010000|2020-12-16 08:56:50|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|0
1608109020000|2020-12-16 08:57:00|4812.81|4812.81|4812.13|4812.13|4812.81|4812.81|4811.73|4811.73|0
1608109030000|2020-12-16 08:57:10|4810.75|4810.75|4810.52|4810.52|4810.75|4810.75|4810.52|4810.52|0
1608109060000|2020-12-16 08:57:40|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|4810.19|0
1608109080000|2020-12-16 08:58:00|4810.35|4810.35|4810.01|4810.01|4810.35|4810.35|4810.01|4810.01|0
1608109090000|2020-12-16 08:58:10|4810.26|4810.26|4810.29|4810.29|4810.42|4810.42|4810.26|4810.26|0
1608109100000|2020-12-16 08:58:20|4810|4810|4810|4810|4810|4810|4810|4810|0
1608109110000|2020-12-16 08:58:30|4809.51|4809.51|4809.22|4809.22|4809.51|4809.51|4809.22|4809.22|0
1608109120000|2020-12-16 08:58:40|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|4809.45|0
1608109150000|2020-12-16 08:59:10|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|4810.14|0
1608109170000|2020-12-16 08:59:30|4809.97|4809.97|4809.99|4809.99|4810.22|4810.22|4809.97|4809.97|0
1608109200000|2020-12-16 09:00:00|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|0
1608109220000|2020-12-16 09:00:20|4809.32|4809.32|4809.32|4809.32|4809.32|4809.32|4809.32|4809.32|0
1608109230000|2020-12-16 09:00:30|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|4809.05|0
1608109240000|2020-12-16 09:00:40|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|4808.88|0
1608109270000|2020-12-16 09:01:10|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|4808.75|0
1608109280000|2020-12-16 09:01:20|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|4809.97|0
1608109290000|2020-12-16 09:01:30|4810.2|4810.2|4810.2|4810.2|4810.2|4810.2|4810.2|4810.2|0
1608109340000|2020-12-16 09:02:20|4809.51|4809.51|4810.2|4810.2|4810.89|4810.89|4809.51|4809.51|0
1608109370000|2020-12-16 09:02:50|4810.26|4810.26|4808.88|4808.88|4810.26|4810.26|4808.88|4808.88|0
1608109410000|2020-12-16 09:03:30|4808.6|4808.6|4809.37|4809.37|4809.69|4809.69|4808.6|4808.6|0
1608109430000|2020-12-16 09:03:50|4810.06|4810.06|4809.79|4809.79|4810.06|4810.06|4809.79|4809.79|0
1608109440000|2020-12-16 09:04:00|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|0
1608109450000|2020-12-16 09:04:10|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|0
1608109460000|2020-12-16 09:04:20|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|4810.48|0
1608109480000|2020-12-16 09:04:40|4810.59|4810.59|4810.54|4810.54|4810.59|4810.59|4810.54|4810.54|0
1608109500000|2020-12-16 09:05:00|4811.22|4811.22|4813.52|4813.52|4813.52|4813.52|4811.22|4811.22|0
1608109510000|2020-12-16 09:05:10|4814.89|4814.89|4816.18|4816.18|4816.22|4816.22|4814.89|4814.89|0
1608109560000|2020-12-16 09:06:00|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|0
1608109570000|2020-12-16 09:06:10|4816.18|4816.18|4816.24|4816.24|4816.24|4816.24|4816.13|4816.13|0
1608109580000|2020-12-16 09:06:20|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|4816.37|0
1608109610000|2020-12-16 09:06:50|4816.24|4816.24|4815.88|4815.88|4816.24|4816.24|4815.88|4815.88|0
1608109630000|2020-12-16 09:07:10|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1608109640000|2020-12-16 09:07:20|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|4815.91|0
1608109660000|2020-12-16 09:07:40|4815.74|4815.74|4815.61|4815.61|4815.74|4815.74|4815.61|4815.61|0
1608109670000|2020-12-16 09:07:50|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|0
1608109690000|2020-12-16 09:08:10|4814.79|4814.79|4813.99|4813.99|4814.79|4814.79|4813.99|4813.99|0
1608109700000|2020-12-16 09:08:20|4814.23|4814.23|4814.01|4814.01|4814.23|4814.23|4813.54|4813.54|0
1608109730000|2020-12-16 09:08:50|4813.47|4813.47|4813|4813|4813.47|4813.47|4813|4813|0
1608109740000|2020-12-16 09:09:00|4812.32|4812.32|4812.18|4812.18|4812.32|4812.32|4812.05|4812.05|0
1608109770000|2020-12-16 09:09:30|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|4812.45|0
1608109790000|2020-12-16 09:09:50|4813.14|4813.14|4813.83|4813.83|4813.83|4813.83|4813.14|4813.14|0
1608109800000|2020-12-16 09:10:00|4814.32|4814.32|4815.69|4815.69|4815.69|4815.69|4814.32|4814.32|0
1608109810000|2020-12-16 09:10:10|4815.93|4815.93|4816.16|4816.16|4816.16|4816.16|4815.93|4815.93|0
1608109820000|2020-12-16 09:10:20|4816.08|4816.08|4815.39|4815.39|4816.08|4816.08|4815.39|4815.39|0
1608109830000|2020-12-16 09:10:30|4814.7|4814.7|4814.7|4814.7|4814.7|4814.7|4814.7|4814.7|0
1608109840000|2020-12-16 09:10:40|4814.53|4814.53|4814.7|4814.7|4814.7|4814.7|4814.53|4814.53|0
1608109850000|2020-12-16 09:10:50|4814.47|4814.47|4813.73|4813.73|4814.47|4814.47|4813.73|4813.73|0
1608109860000|2020-12-16 09:11:00|4813.96|4813.96|4814.07|4814.07|4814.07|4814.07|4813.96|4813.96|0
1608109880000|2020-12-16 09:11:20|4814.13|4814.13|4814.24|4814.24|4814.24|4814.24|4814.13|4814.13|0
1608109890000|2020-12-16 09:11:30|4813.55|4813.55|4812.81|4812.81|4813.55|4813.55|4812.81|4812.81|0
1608109920000|2020-12-16 09:12:00|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|4812.58|0
1608109960000|2020-12-16 09:12:40|4811.2|4811.2|4811.89|4811.89|4811.89|4811.89|4811.2|4811.2|0
1608109970000|2020-12-16 09:12:50|4812.58|4812.58|4812.86|4812.86|4812.86|4812.86|4812.58|4812.58|0
1608109990000|2020-12-16 09:13:10|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|4812.7|0
1608110020000|2020-12-16 09:13:40|4812.64|4812.64|4813.33|4813.33|4813.33|4813.33|4812.64|4812.64|0
1608110040000|2020-12-16 09:14:00|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|0
1608110050000|2020-12-16 09:14:10|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|0
1608110060000|2020-12-16 09:14:20|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|0
1608110080000|2020-12-16 09:14:40|4814.79|4814.79|4815.29|4815.29|4815.29|4815.29|4814.79|4814.79|0
1608110090000|2020-12-16 09:14:50|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|0
1608110110000|2020-12-16 09:15:10|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|0
1608110130000|2020-12-16 09:15:30|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|0
1608110180000|2020-12-16 09:16:20|4815.59|4815.59|4817.3|4817.3|4817.3|4817.3|4815.59|4815.59|0
1608110200000|2020-12-16 09:16:40|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|4817.47|0
1608110220000|2020-12-16 09:17:00|4817.7|4817.7|4818.1|4818.1|4818.1|4818.1|4817.7|4817.7|0
1608110310000|2020-12-16 09:18:30|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|0
1608110340000|2020-12-16 09:19:00|4817.71|4817.71|4815.48|4815.48|4817.71|4817.71|4815.48|4815.48|0
1608110350000|2020-12-16 09:19:10|4814.79|4814.79|4813.72|4813.72|4814.79|4814.79|4813.72|4813.72|0
1608110370000|2020-12-16 09:19:30|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|0
1608110380000|2020-12-16 09:19:40|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|4813.72|0
1608110440000|2020-12-16 09:20:40|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|4813.84|0
1608110450000|2020-12-16 09:20:50|4813.92|4813.92|4813.23|4813.23|4813.92|4813.92|4813.23|4813.23|0
1608110460000|2020-12-16 09:21:00|4811.86|4811.86|4811.45|4811.45|4811.86|4811.86|4811.45|4811.45|0
1608110490000|2020-12-16 09:21:30|4811.69|4811.69|4811.17|4811.17|4811.69|4811.69|4811.17|4811.17|0
1608110530000|2020-12-16 09:22:10|4811.86|4811.86|4812.13|4812.13|4812.13|4812.13|4811.86|4811.86|0
1608110540000|2020-12-16 09:22:20|4812.26|4812.26|4812.56|4812.56|4812.56|4812.56|4812.26|4812.26|0
1608110570000|2020-12-16 09:22:50|4812.1|4812.1|4810.36|4810.36|4812.1|4812.1|4810.36|4810.36|0
1608110580000|2020-12-16 09:23:00|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|0
1608110590000|2020-12-16 09:23:10|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|4807.5|0
1608110610000|2020-12-16 09:23:30|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|4806.81|0
1608110620000|2020-12-16 09:23:40|4807.27|4807.27|4807.27|4807.27|4807.27|4807.27|4807.27|4807.27|0
1608110630000|2020-12-16 09:23:50|4807.1|4807.1|4807.1|4807.1|4807.1|4807.1|4807.1|4807.1|0
1608110640000|2020-12-16 09:24:00|4806.98|4806.98|4806.29|4806.29|4806.98|4806.98|4806.29|4806.29|0
1608110650000|2020-12-16 09:24:10|4805.96|4805.96|4805.16|4805.16|4805.96|4805.96|4805.16|4805.16|0
1608110660000|2020-12-16 09:24:20|4804.47|4804.47|4804.24|4804.24|4804.47|4804.47|4804.24|4804.24|0
1608110680000|2020-12-16 09:24:40|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|4803.55|0
1608110710000|2020-12-16 09:25:10|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|0
1608110730000|2020-12-16 09:25:30|4802.77|4802.77|4802.77|4802.77|4802.77|4802.77|4802.77|4802.77|0
1608110740000|2020-12-16 09:25:40|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|0
1608110750000|2020-12-16 09:25:50|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|4801.95|0
1608110760000|2020-12-16 09:26:00|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|4801.87|0
1608110770000|2020-12-16 09:26:10|4801.95|4801.95|4801.87|4801.87|4801.95|4801.95|4801.87|4801.87|0
1608110780000|2020-12-16 09:26:20|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|4801.75|0
1608110800000|2020-12-16 09:26:40|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|0
1608110840000|2020-12-16 09:27:20|4801.57|4801.57|4803.06|4803.06|4803.06|4803.06|4801.57|4801.57|0
1608110850000|2020-12-16 09:27:30|4802.52|4802.52|4802.52|4802.52|4802.52|4802.52|4802.52|4802.52|0
1608110860000|2020-12-16 09:27:40|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|0
1608110870000|2020-12-16 09:27:50|4802.31|4802.31|4802.36|4802.36|4802.36|4802.36|4802.19|4802.19|0
1608110880000|2020-12-16 09:28:00|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|0
1608110890000|2020-12-16 09:28:10|4802|4802|4802|4802|4802|4802|4802|4802|0
1608110900000|2020-12-16 09:28:20|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|0
1608110930000|2020-12-16 09:28:50|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|4801.44|0
1608110940000|2020-12-16 09:29:00|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|0
1608110950000|2020-12-16 09:29:10|4800.07|4800.07|4800.29|4800.29|4800.76|4800.76|4800.07|4800.07|0
1608110960000|2020-12-16 09:29:20|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|0
1608111000000|2020-12-16 09:30:00|4800.47|4800.47|4800.47|4800.47|4800.47|4800.47|4800.47|4800.47|0
1608111010000|2020-12-16 09:30:10|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|4800.6|0
1608111020000|2020-12-16 09:30:20|4800.47|4800.47|4800.33|4800.33|4800.47|4800.47|4800.33|4800.33|0
1608111050000|2020-12-16 09:30:50|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|0
1608111060000|2020-12-16 09:31:00|4798.96|4798.96|4799.64|4799.64|4799.64|4799.64|4798.96|4798.96|0
1608111070000|2020-12-16 09:31:10|4799.91|4799.91|4800.08|4800.08|4800.08|4800.08|4799.91|4799.91|0
1608111080000|2020-12-16 09:31:20|4800.76|4800.76|4801.61|4801.61|4801.61|4801.61|4800.76|4800.76|0
1608111090000|2020-12-16 09:31:30|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|4802.3|0
1608111100000|2020-12-16 09:31:40|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|0
1608111140000|2020-12-16 09:32:20|4800.93|4800.93|4800.69|4800.69|4800.93|4800.93|4800.69|4800.69|0
1608111170000|2020-12-16 09:32:50|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|0
1608111200000|2020-12-16 09:33:20|4799.32|4799.32|4799.32|4799.32|4799.32|4799.32|4799.32|4799.32|0
1608111220000|2020-12-16 09:33:40|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|0
1608111230000|2020-12-16 09:33:50|4799.32|4799.32|4799.49|4799.49|4799.49|4799.49|4799.32|4799.32|0
1608111240000|2020-12-16 09:34:00|4799.38|4799.38|4799.38|4799.38|4799.38|4799.38|4799.38|4799.38|0
1608111250000|2020-12-16 09:34:10|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|4799.64|0
1608111260000|2020-12-16 09:34:20|4799.38|4799.38|4799.24|4799.24|4799.38|4799.38|4799.24|4799.24|0
1608111270000|2020-12-16 09:34:30|4799.11|4799.11|4799.93|4799.93|4799.93|4799.93|4799.11|4799.11|0
1608111300000|2020-12-16 09:35:00|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|4800.22|0
1608111310000|2020-12-16 09:35:10|4800.04|4800.04|4800.13|4800.13|4800.13|4800.13|4800.04|4800.04|0
1608111340000|2020-12-16 09:35:40|4800.39|4800.39|4800.22|4800.22|4800.39|4800.39|4800.22|4800.22|0
1608111350000|2020-12-16 09:35:50|4800.91|4800.91|4800.91|4800.91|4800.91|4800.91|4800.91|4800.91|0
1608111370000|2020-12-16 09:36:10|4800.58|4800.58|4800.5|4800.5|4800.71|4800.71|4800.5|4800.5|0
1608111380000|2020-12-16 09:36:20|4800.58|4800.58|4800.91|4800.91|4800.91|4800.91|4800.58|4800.58|0
1608111390000|2020-12-16 09:36:30|4801.04|4801.04|4801.33|4801.33|4802.02|4802.02|4801.04|4801.04|0
1608111400000|2020-12-16 09:36:40|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|4801.2|0
1608111410000|2020-12-16 09:36:50|4801.25|4801.25|4801.39|4801.39|4801.39|4801.39|4801.25|4801.25|0
1608111440000|2020-12-16 09:37:20|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|4801.5|0
1608111450000|2020-12-16 09:37:30|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|4801.33|0
1608111480000|2020-12-16 09:38:00|4801.16|4801.16|4802.09|4802.09|4802.09|4802.09|4801.16|4801.16|0
1608111490000|2020-12-16 09:38:10|4802.32|4802.32|4802.55|4802.55|4802.55|4802.55|4802.32|4802.32|0
1608111510000|2020-12-16 09:38:30|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|4801.86|0
1608111540000|2020-12-16 09:39:00|4802|4802|4802.69|4802.69|4802.69|4802.69|4802|4802|0
1608111550000|2020-12-16 09:39:10|4802.77|4802.77|4802.85|4802.85|4802.85|4802.85|4802.77|4802.77|0
1608111570000|2020-12-16 09:39:30|4802.98|4802.98|4802.72|4802.72|4802.98|4802.98|4802.72|4802.72|0
1608111580000|2020-12-16 09:39:40|4802.58|4802.58|4802.32|4802.32|4802.58|4802.58|4802.32|4802.32|0
1608111590000|2020-12-16 09:39:50|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|0
1608111600000|2020-12-16 09:40:00|4803.26|4803.26|4803.55|4803.55|4803.55|4803.55|4803.26|4803.26|0
1608111610000|2020-12-16 09:40:10|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|4803.41|0
1608111620000|2020-12-16 09:40:20|4803.28|4803.28|4803.97|4803.97|4803.97|4803.97|4803.28|4803.28|0
1608111630000|2020-12-16 09:40:30|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|0
1608111650000|2020-12-16 09:40:50|4803.36|4803.36|4802.59|4802.59|4803.36|4803.36|4802.59|4802.59|0
1608111660000|2020-12-16 09:41:00|4802.24|4802.24|4802.24|4802.24|4802.24|4802.24|4802.24|4802.24|0
1608111670000|2020-12-16 09:41:10|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|4801.56|0
1608111690000|2020-12-16 09:41:30|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|4801.82|0
1608111750000|2020-12-16 09:42:30|4801.14|4801.14|4800.63|4800.63|4801.14|4801.14|4800.63|4800.63|0
1608111760000|2020-12-16 09:42:40|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|0
1608111780000|2020-12-16 09:43:00|4800.27|4800.27|4800.27|4800.27|4800.27|4800.27|4800.27|4800.27|0
1608111920000|2020-12-16 09:45:20|4800.96|4800.96|4800.27|4800.27|4800.96|4800.96|4800.27|4800.27|0
1608111930000|2020-12-16 09:45:30|4800.96|4800.96|4800.96|4800.96|4800.96|4800.96|4800.96|4800.96|0
1608111940000|2020-12-16 09:45:40|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|4800.83|0
1608111960000|2020-12-16 09:46:00|4800.69|4800.69|4800.73|4800.73|4800.96|4800.96|4800.69|4800.69|0
1608111970000|2020-12-16 09:46:10|4801|4801|4801|4801|4801|4801|4801|4801|0
1608111990000|2020-12-16 09:46:30|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|0
1608112070000|2020-12-16 09:47:50|4801.27|4801.27|4801.96|4801.96|4801.96|4801.96|4801.27|4801.27|0
1608112080000|2020-12-16 09:48:00|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|0
1608112160000|2020-12-16 09:49:20|4801.91|4801.91|4801.85|4801.85|4801.91|4801.91|4801.85|4801.85|0
1608112170000|2020-12-16 09:49:30|4801.77|4801.77|4800.75|4800.75|4801.77|4801.77|4800.75|4800.75|0
1608112180000|2020-12-16 09:49:40|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|0
1608112190000|2020-12-16 09:49:50|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|0
1608112200000|2020-12-16 09:50:00|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|4801.71|0
1608112210000|2020-12-16 09:50:10|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|0
1608112220000|2020-12-16 09:50:20|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|0
1608112230000|2020-12-16 09:50:30|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|4802.75|0
1608112280000|2020-12-16 09:51:20|4801.37|4801.37|4799.86|4799.86|4801.37|4801.37|4799.86|4799.86|0
1608112290000|2020-12-16 09:51:30|4799.73|4799.73|4799.18|4799.18|4799.73|4799.73|4799.18|4799.18|0
1608112350000|2020-12-16 09:52:30|4798.5|4798.5|4799.35|4799.35|4799.35|4799.35|4798.5|4798.5|0
1608112360000|2020-12-16 09:52:40|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1608112370000|2020-12-16 09:52:50|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|0
1608112410000|2020-12-16 09:53:30|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|4798.57|0
1608112430000|2020-12-16 09:53:50|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|0
1608112440000|2020-12-16 09:54:00|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|0
1608112500000|2020-12-16 09:55:00|4799.2|4799.2|4799.89|4799.89|4799.89|4799.89|4799.2|4799.2|0
1608112510000|2020-12-16 09:55:10|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|0
1608112520000|2020-12-16 09:55:20|4799.89|4799.89|4800.16|4800.16|4800.16|4800.16|4799.89|4799.89|0
1608112530000|2020-12-16 09:55:30|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|4798.78|0
1608112540000|2020-12-16 09:55:40|4798.65|4798.65|4798.35|4798.35|4798.65|4798.65|4798.08|4798.08|0
1608112560000|2020-12-16 09:56:00|4798.69|4798.69|4798.75|4798.75|4798.75|4798.75|4798.69|4798.69|0
1608112570000|2020-12-16 09:56:10|4798.35|4798.35|4798.35|4798.35|4798.35|4798.35|4798.35|4798.35|0
1608112580000|2020-12-16 09:56:20|4798.43|4798.43|4798.56|4798.56|4798.56|4798.56|4798.43|4798.43|0
1608112620000|2020-12-16 09:57:00|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|4798.83|0
1608112640000|2020-12-16 09:57:20|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|0
1608112650000|2020-12-16 09:57:30|4799.86|4799.86|4799.81|4799.81|4799.86|4799.86|4799.81|4799.81|0
1608112660000|2020-12-16 09:57:40|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|0
1608112680000|2020-12-16 09:58:00|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1608112710000|2020-12-16 09:58:30|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|0
1608112730000|2020-12-16 09:58:50|4799.99|4799.99|4800.68|4800.68|4800.68|4800.68|4799.99|4799.99|0
1608112740000|2020-12-16 09:59:00|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|4800.52|0
1608112770000|2020-12-16 09:59:30|4800.92|4800.92|4801.6|4801.6|4801.6|4801.6|4800.92|4800.92|0
1608112790000|2020-12-16 09:59:50|4802.29|4802.29|4802.29|4802.29|4802.29|4802.29|4802.29|4802.29|0
1608112800000|2020-12-16 10:00:00|4802.69|4802.69|4801.32|4801.32|4802.69|4802.69|4801.32|4801.32|0
1608112810000|2020-12-16 10:00:10|4801.55|4801.55|4800.86|4800.86|4801.55|4801.55|4800.86|4800.86|0
1608112820000|2020-12-16 10:00:20|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|4800.73|0
1608112830000|2020-12-16 10:00:30|4800.04|4800.04|4800.16|4800.16|4800.16|4800.16|4800.04|4800.04|0
1608112850000|2020-12-16 10:00:50|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|4800.29|0
1608112860000|2020-12-16 10:01:00|4800.06|4800.06|4799.84|4799.84|4800.06|4800.06|4799.37|4799.37|0
1608112880000|2020-12-16 10:01:20|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|0
1608112900000|2020-12-16 10:01:40|4799.4|4799.4|4799.34|4799.34|4799.4|4799.4|4799.11|4799.11|0
1608112930000|2020-12-16 10:02:10|4799.17|4799.17|4799.86|4799.86|4799.86|4799.86|4799.17|4799.17|0
1608112950000|2020-12-16 10:02:30|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|4799.69|0
1608112980000|2020-12-16 10:03:00|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|4799.86|0
1608113010000|2020-12-16 10:03:30|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|4800.54|0
1608113040000|2020-12-16 10:04:00|4801.08|4801.08|4800.93|4800.93|4801.21|4801.21|4800.93|4800.93|0
1608113050000|2020-12-16 10:04:10|4801.04|4801.04|4800.96|4800.96|4801.04|4801.04|4800.96|4800.96|0
1608113080000|2020-12-16 10:04:40|4800.88|4800.88|4800.88|4800.88|4800.88|4800.88|4800.88|4800.88|0
1608113090000|2020-12-16 10:04:50|4800.93|4800.93|4800.93|4800.93|4800.93|4800.93|4800.93|4800.93|0
1608113100000|2020-12-16 10:05:00|4800.44|4800.44|4800.76|4800.76|4800.76|4800.76|4799.9|4799.9|0
1608113110000|2020-12-16 10:05:10|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|4800.89|0
1608113120000|2020-12-16 10:05:20|4800.2|4800.2|4799.97|4799.97|4800.2|4800.2|4799.97|4799.97|0
1608113130000|2020-12-16 10:05:30|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|4799.72|0
1608113140000|2020-12-16 10:05:40|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|0
1608113150000|2020-12-16 10:05:50|4800.96|4800.96|4800.28|4800.28|4800.96|4800.96|4800.28|4800.28|0
1608113170000|2020-12-16 10:06:10|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|4799.59|0
1608113190000|2020-12-16 10:06:30|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|4799.75|0
1608113230000|2020-12-16 10:07:10|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1608113250000|2020-12-16 10:07:30|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|4799.06|0
1608113300000|2020-12-16 10:08:20|4798.98|4798.98|4798.98|4798.98|4798.98|4798.98|4798.98|4798.98|0
1608113310000|2020-12-16 10:08:30|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|4798.62|0
1608113320000|2020-12-16 10:08:40|4797.24|4797.24|4797.24|4797.24|4797.24|4797.24|4797.24|4797.24|0
1608113350000|2020-12-16 10:09:10|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1608113360000|2020-12-16 10:09:20|4796.61|4796.61|4796.74|4796.74|4796.74|4796.74|4796.61|4796.61|0
1608113370000|2020-12-16 10:09:30|4796.8|4796.8|4797.48|4797.48|4797.48|4797.48|4796.8|4796.8|0
1608113380000|2020-12-16 10:09:40|4797.75|4797.75|4797.89|4797.89|4797.89|4797.89|4797.75|4797.75|0
1608113410000|2020-12-16 10:10:10|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|0
1608113420000|2020-12-16 10:10:20|4797.54|4797.54|4796.85|4796.85|4797.54|4797.54|4796.85|4796.85|0
1608113430000|2020-12-16 10:10:30|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|0
1608113440000|2020-12-16 10:10:40|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1608113450000|2020-12-16 10:10:50|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|4796.79|0
1608113470000|2020-12-16 10:11:10|4796.56|4796.56|4795.64|4795.64|4796.56|4796.56|4795.64|4795.64|0
1608113520000|2020-12-16 10:12:00|4795.87|4795.87|4795.87|4795.87|4795.87|4795.87|4795.87|4795.87|0
1608113530000|2020-12-16 10:12:10|4796.1|4796.1|4796.34|4796.34|4796.34|4796.34|4796.1|4796.1|0
1608113550000|2020-12-16 10:12:30|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|4796.2|0
1608113610000|2020-12-16 10:13:30|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1608113630000|2020-12-16 10:13:50|4796.97|4796.97|4796.97|4796.97|4796.97|4796.97|4796.97|4796.97|0
1608113640000|2020-12-16 10:14:00|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|0
1608113650000|2020-12-16 10:14:10|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|0
1608113760000|2020-12-16 10:16:00|4797.5|4797.5|4798.19|4798.19|4798.88|4798.88|4797.5|4797.5|0
1608113770000|2020-12-16 10:16:10|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|4799.14|0
1608113780000|2020-12-16 10:16:20|4799.01|4799.01|4799.14|4799.14|4799.14|4799.14|4799.01|4799.01|0
1608113800000|2020-12-16 10:16:40|4798.46|4798.46|4798.34|4798.34|4798.46|4798.46|4798.34|4798.34|0
1608113810000|2020-12-16 10:16:50|4799.03|4799.03|4799.03|4799.03|4799.03|4799.03|4799.03|4799.03|0
1608113820000|2020-12-16 10:17:00|4799.09|4799.09|4799.2|4799.2|4799.2|4799.2|4799.09|4799.09|0
1608113840000|2020-12-16 10:17:20|4799.09|4799.09|4799.03|4799.03|4799.09|4799.09|4799.03|4799.03|0
1608113850000|2020-12-16 10:17:30|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|0
1608113880000|2020-12-16 10:18:00|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|0
1608113920000|2020-12-16 10:18:40|4798.43|4798.43|4798.43|4798.43|4798.43|4798.43|4798.43|4798.43|0
1608113930000|2020-12-16 10:18:50|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|4799.12|0
1608113950000|2020-12-16 10:19:10|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|0
1608113970000|2020-12-16 10:19:30|4798.93|4798.93|4799.62|4799.62|4799.62|4799.62|4798.93|4798.93|0
1608113980000|2020-12-16 10:19:40|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|0
1608113990000|2020-12-16 10:19:50|4798.8|4798.8|4797.63|4797.63|4798.8|4798.8|4797.63|4797.63|0
1608114000000|2020-12-16 10:20:00|4797.57|4797.57|4797.57|4797.57|4797.57|4797.57|4797.17|4797.17|0
1608114030000|2020-12-16 10:20:30|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|0
1608114070000|2020-12-16 10:21:10|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|4797.49|0
1608114080000|2020-12-16 10:21:20|4797.61|4797.61|4797.78|4797.78|4797.78|4797.78|4797.61|4797.61|0
1608114110000|2020-12-16 10:21:50|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|0
1608114130000|2020-12-16 10:22:10|4797.76|4797.76|4796.77|4796.77|4797.76|4797.76|4796.42|4796.42|0
1608114140000|2020-12-16 10:22:20|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|0
1608114150000|2020-12-16 10:22:30|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|0
1608114170000|2020-12-16 10:22:50|4797.21|4797.21|4796.12|4796.12|4797.21|4797.21|4796.12|4796.12|0
1608114180000|2020-12-16 10:23:00|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|4796.04|0
1608114190000|2020-12-16 10:23:10|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|0
1608114200000|2020-12-16 10:23:20|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|4794.55|0
1608114210000|2020-12-16 10:23:30|4794.81|4794.81|4794.81|4794.81|4794.81|4794.81|4794.81|4794.81|0
1608114220000|2020-12-16 10:23:40|4794.9|4794.9|4794.9|4794.9|4794.9|4794.9|4794.9|4794.9|0
1608114230000|2020-12-16 10:23:50|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|4794.21|0
1608114240000|2020-12-16 10:24:00|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|0
1608114250000|2020-12-16 10:24:10|4794.42|4794.42|4794.51|4794.51|4794.51|4794.51|4794.42|4794.42|0
1608114270000|2020-12-16 10:24:30|4794.34|4794.34|4794.07|4794.07|4794.34|4794.34|4794.07|4794.07|0
1608114290000|2020-12-16 10:24:50|4794.48|4794.48|4794.48|4794.48|4794.48|4794.48|4794.48|4794.48|0
1608114310000|2020-12-16 10:25:10|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|4794.3|0
1608114320000|2020-12-16 10:25:20|4794.07|4794.07|4795.71|4795.71|4795.71|4795.71|4794.07|4794.07|0
1608114340000|2020-12-16 10:25:40|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|0
1608114390000|2020-12-16 10:26:30|4795.86|4795.86|4795.86|4795.86|4795.86|4795.86|4795.86|4795.86|0
1608114430000|2020-12-16 10:27:10|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|0
1608114480000|2020-12-16 10:28:00|4796.18|4796.18|4796.34|4796.34|4796.34|4796.34|4796.18|4796.18|0
1608114490000|2020-12-16 10:28:10|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|4797.71|0
1608114520000|2020-12-16 10:28:40|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|4797.89|0
1608114530000|2020-12-16 10:28:50|4798.66|4798.66|4800.87|4800.87|4800.87|4800.87|4798.66|4798.66|0
1608114560000|2020-12-16 10:29:20|4801.03|4801.03|4800.92|4800.92|4801.03|4801.03|4800.69|4800.69|0
1608114570000|2020-12-16 10:29:30|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|0
1608114590000|2020-12-16 10:29:50|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|0
1608114600000|2020-12-16 10:30:00|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|0
1608114610000|2020-12-16 10:30:10|4800.64|4800.64|4800.81|4800.81|4800.81|4800.81|4800.64|4800.64|0
1608114630000|2020-12-16 10:30:30|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|4800.68|0
1608114660000|2020-12-16 10:31:00|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|4801.36|0
1608114670000|2020-12-16 10:31:10|4801.6|4801.6|4802.28|4802.28|4802.28|4802.28|4801.6|4801.6|0
1608114690000|2020-12-16 10:31:30|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1608114710000|2020-12-16 10:31:50|4802.61|4802.61|4802.61|4802.61|4802.61|4802.61|4802.61|4802.61|0
1608114730000|2020-12-16 10:32:10|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|4802.44|0
1608114750000|2020-12-16 10:32:30|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|4802.84|0
1608114780000|2020-12-16 10:33:00|4803.11|4803.11|4803.79|4803.79|4803.79|4803.79|4803.11|4803.11|0
1608114820000|2020-12-16 10:33:40|4803.11|4803.11|4803.16|4803.16|4803.16|4803.16|4803.11|4803.11|0
1608114830000|2020-12-16 10:33:50|4803.4|4803.4|4803.16|4803.16|4803.4|4803.4|4803.16|4803.16|0
1608114840000|2020-12-16 10:34:00|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|4803.33|0
1608114890000|2020-12-16 10:34:50|4803.1|4803.1|4802.14|4802.14|4803.1|4803.1|4802.14|4802.14|0
1608114900000|2020-12-16 10:35:00|4801.89|4801.89|4801.09|4801.09|4801.89|4801.89|4800.97|4800.97|0
1608114920000|2020-12-16 10:35:20|4800.85|4800.85|4800.62|4800.62|4800.85|4800.85|4800.62|4800.62|0
1608114950000|2020-12-16 10:35:50|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|0
1608115020000|2020-12-16 10:37:00|4800.89|4800.89|4801.13|4801.13|4801.13|4801.13|4800.89|4800.89|0
1608115050000|2020-12-16 10:37:30|4801.21|4801.21|4801.21|4801.21|4801.21|4801.21|4801.21|4801.21|0
1608115060000|2020-12-16 10:37:40|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|0
1608115080000|2020-12-16 10:38:00|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|4800.94|0
1608115120000|2020-12-16 10:38:40|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|4801.07|0
1608115140000|2020-12-16 10:39:00|4801.76|4801.76|4801.07|4801.07|4801.76|4801.76|4801.07|4801.07|0
1608115160000|2020-12-16 10:39:20|4800.73|4800.73|4802.11|4802.11|4802.11|4802.11|4800.73|4800.73|0
1608115170000|2020-12-16 10:39:30|4802.02|4802.02|4802.02|4802.02|4802.02|4802.02|4802.02|4802.02|0
1608115200000|2020-12-16 10:40:00|4801.89|4801.89|4801.89|4801.89|4801.89|4801.89|4801.89|4801.89|0
1608115210000|2020-12-16 10:40:10|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|0
1608115220000|2020-12-16 10:40:20|4801.89|4801.89|4802.58|4802.58|4802.58|4802.58|4801.89|4801.89|0
1608115240000|2020-12-16 10:40:40|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|0
1608115250000|2020-12-16 10:40:50|4803.1|4803.1|4803.1|4803.1|4803.1|4803.1|4802.99|4802.99|0
1608115260000|2020-12-16 10:41:00|4803.79|4803.79|4805.16|4805.16|4805.16|4805.16|4803.79|4803.79|0
1608115280000|2020-12-16 10:41:20|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|4805.85|0
1608115300000|2020-12-16 10:41:40|4807.91|4807.91|4806.76|4806.76|4807.91|4807.91|4806.76|4806.76|0
1608115310000|2020-12-16 10:41:50|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.16|4806.16|0
1608115320000|2020-12-16 10:42:00|4806.02|4806.02|4804.65|4804.65|4806.02|4806.02|4804.65|4804.65|0
1608115330000|2020-12-16 10:42:10|4804.57|4804.57|4804.51|4804.51|4804.57|4804.57|4804.51|4804.51|0
1608115340000|2020-12-16 10:42:20|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|4804.98|0
1608115360000|2020-12-16 10:42:40|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|4805.21|0
1608115420000|2020-12-16 10:43:40|4805.9|4805.9|4805.9|4805.9|4805.9|4805.9|4805.9|4805.9|0
1608115430000|2020-12-16 10:43:50|4806.13|4806.13|4806.43|4806.43|4806.43|4806.43|4806.13|4806.13|0
1608115450000|2020-12-16 10:44:10|4808.49|4808.49|4808.49|4808.49|4808.49|4808.49|4808.49|4808.49|0
1608115470000|2020-12-16 10:44:30|4809.53|4809.53|4809.85|4809.85|4809.85|4809.85|4809.53|4809.53|0
1608115480000|2020-12-16 10:44:40|4809.71|4809.71|4809.3|4809.3|4809.71|4809.71|4809.3|4809.3|0
1608115510000|2020-12-16 10:45:10|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|4809.22|0
1608115520000|2020-12-16 10:45:20|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|0
1608115530000|2020-12-16 10:45:30|4809.05|4809.05|4808.92|4808.92|4809.05|4809.05|4808.92|4808.92|0
1608115550000|2020-12-16 10:45:50|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|4809.08|0
1608115610000|2020-12-16 10:46:50|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|0
1608115620000|2020-12-16 10:47:00|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|4809.56|0
1608115640000|2020-12-16 10:47:20|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|4809.43|0
1608115660000|2020-12-16 10:47:40|4810.11|4810.11|4810.43|4810.43|4810.43|4810.43|4810.11|4810.11|0
1608115670000|2020-12-16 10:47:50|4811.12|4811.12|4810.43|4810.43|4811.12|4811.12|4810.43|4810.43|0
1608115690000|2020-12-16 10:48:10|4810.59|4810.59|4811.13|4811.13|4811.13|4811.13|4810.59|4810.59|0
1608115700000|2020-12-16 10:48:20|4811.36|4811.36|4811.36|4811.36|4811.36|4811.36|4811.36|4811.36|0
1608115710000|2020-12-16 10:48:30|4811.6|4811.6|4811.63|4811.63|4811.63|4811.63|4811.6|4811.6|0
1608115740000|2020-12-16 10:49:00|4812.32|4812.32|4814.63|4814.63|4814.71|4814.71|4812.32|4812.32|0
1608115750000|2020-12-16 10:49:10|4814.9|4814.9|4814.61|4814.61|4814.9|4814.9|4814.21|4814.21|0
1608115790000|2020-12-16 10:49:50|4814.55|4814.55|4813.2|4813.2|4814.55|4814.55|4812.95|4812.95|0
1608115800000|2020-12-16 10:50:00|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|4813.28|0
1608115830000|2020-12-16 10:50:30|4813.97|4813.97|4815.34|4815.34|4816.03|4816.03|4813.97|4813.97|0
1608115840000|2020-12-16 10:50:40|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|0
1608115910000|2020-12-16 10:51:50|4814.65|4814.65|4815.15|4815.15|4815.15|4815.15|4814.65|4814.65|0
1608115940000|2020-12-16 10:52:20|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|4814.93|4814.93|0
1608115960000|2020-12-16 10:52:40|4814.93|4814.93|4814.78|4814.78|4815.01|4815.01|4814.78|4814.78|0
1608115980000|2020-12-16 10:53:00|4814.45|4814.45|4814.45|4814.45|4814.45|4814.45|4814.45|4814.45|0
1608116010000|2020-12-16 10:53:30|4815.13|4815.13|4814.45|4814.45|4815.13|4815.13|4814.45|4814.45|0
1608116040000|2020-12-16 10:54:00|4815.13|4815.13|4815.13|4815.13|4815.13|4815.13|4815.13|4815.13|0
1608116050000|2020-12-16 10:54:10|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|0
1608116140000|2020-12-16 10:55:40|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|4815.48|0
1608116150000|2020-12-16 10:55:50|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|0
1608116160000|2020-12-16 10:56:00|4814.74|4814.74|4814.57|4814.57|4814.74|4814.74|4814.57|4814.57|0
1608116170000|2020-12-16 10:56:10|4815.26|4815.26|4815.26|4815.26|4815.26|4815.26|4815.26|4815.26|0
1608116190000|2020-12-16 10:56:30|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|4815.95|0
1608116230000|2020-12-16 10:57:10|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|4816.11|0
1608116260000|2020-12-16 10:57:40|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|4814.74|0
1608116320000|2020-12-16 10:58:40|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|0
1608116340000|2020-12-16 10:59:00|4816.2|4816.2|4814.82|4814.82|4816.2|4816.2|4814.82|4814.82|0
1608116360000|2020-12-16 10:59:20|4815.16|4815.16|4815.22|4815.22|4815.22|4815.22|4815.16|4815.16|0
1608116380000|2020-12-16 10:59:40|4815.14|4815.14|4814.45|4814.45|4815.14|4815.14|4814.45|4814.45|0
1608116400000|2020-12-16 11:00:00|4814.62|4814.62|4815.74|4815.74|4815.74|4815.74|4814.62|4814.62|0
1608116410000|2020-12-16 11:00:10|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4814.78|4814.78|0
1608116450000|2020-12-16 11:00:50|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1608116500000|2020-12-16 11:01:40|4815.05|4815.05|4815.33|4815.33|4815.33|4815.33|4815.05|4815.05|0
1608116510000|2020-12-16 11:01:50|4815.6|4815.6|4817.71|4817.71|4817.71|4817.71|4815.6|4815.6|0
1608116520000|2020-12-16 11:02:00|4818.4|4818.4|4817.63|4817.63|4818.4|4818.4|4817.63|4817.63|0
1608116530000|2020-12-16 11:02:10|4816.94|4816.94|4817.63|4817.63|4817.63|4817.63|4816.94|4816.94|0
1608116550000|2020-12-16 11:02:30|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|0
1608116560000|2020-12-16 11:02:40|4817.53|4817.53|4817.53|4817.53|4817.53|4817.53|4817.53|4817.53|0
1608116600000|2020-12-16 11:03:20|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|0
1608116610000|2020-12-16 11:03:30|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|0
1608116640000|2020-12-16 11:04:00|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|0
1608116660000|2020-12-16 11:04:20|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|4818.1|0
1608116670000|2020-12-16 11:04:30|4817.41|4817.41|4817.41|4817.41|4817.41|4817.41|4817.41|4817.41|0
1608116680000|2020-12-16 11:04:40|4817.65|4817.65|4817.65|4817.65|4817.65|4817.65|4817.65|4817.65|0
1608116690000|2020-12-16 11:04:50|4817.88|4817.88|4817.38|4817.38|4817.88|4817.88|4817.38|4817.38|0
1608116700000|2020-12-16 11:05:00|4817.61|4817.61|4818.74|4818.74|4818.98|4818.98|4817.61|4817.61|0
1608116710000|2020-12-16 11:05:10|4818.98|4818.98|4818.74|4818.74|4818.98|4818.98|4818.74|4818.74|0
1608116730000|2020-12-16 11:05:30|4818.61|4818.61|4817.92|4817.92|4818.61|4818.61|4817.92|4817.92|0
1608116740000|2020-12-16 11:05:40|4818.61|4818.61|4817.92|4817.92|4818.61|4818.61|4817.92|4817.92|0
1608116750000|2020-12-16 11:05:50|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|4817.69|0
1608116760000|2020-12-16 11:06:00|4818.18|4818.18|4818.95|4818.95|4818.95|4818.95|4818.18|4818.18|0
1608116770000|2020-12-16 11:06:10|4819.64|4819.64|4819.78|4819.78|4819.78|4819.78|4818.95|4818.95|0
1608116780000|2020-12-16 11:06:20|4819.53|4819.53|4819.82|4819.82|4820.23|4820.23|4819.53|4819.53|0
1608116790000|2020-12-16 11:06:30|4820.05|4820.05|4821.53|4821.53|4821.53|4821.53|4820.05|4820.05|0
1608116820000|2020-12-16 11:07:00|4821.76|4821.76|4821.29|4821.29|4821.76|4821.76|4821.29|4821.29|0
1608116830000|2020-12-16 11:07:10|4820.6|4820.6|4821.29|4821.29|4821.29|4821.29|4820.6|4820.6|0
1608116870000|2020-12-16 11:07:50|4821.06|4821.06|4821.29|4821.29|4821.29|4821.29|4821.06|4821.06|0
1608116880000|2020-12-16 11:08:00|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|0
1608116890000|2020-12-16 11:08:10|4820.93|4820.93|4821.62|4821.62|4821.62|4821.62|4820.93|4820.93|0
1608116910000|2020-12-16 11:08:30|4821.85|4821.85|4821.3|4821.3|4821.85|4821.85|4821.16|4821.16|0
1608116920000|2020-12-16 11:08:40|4821.03|4821.03|4820.9|4820.9|4821.03|4821.03|4820.9|4820.9|0
1608116930000|2020-12-16 11:08:50|4820.63|4820.63|4821.32|4821.32|4821.32|4821.32|4820.63|4820.63|0
1608116950000|2020-12-16 11:09:10|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|0
1608116970000|2020-12-16 11:09:30|4821.66|4821.66|4821.78|4821.78|4821.78|4821.78|4821.66|4821.66|0
1608116980000|2020-12-16 11:09:40|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|4821.84|0
1608116990000|2020-12-16 11:09:50|4821.6|4821.6|4821.24|4821.24|4821.84|4821.84|4821.24|4821.24|0
1608117000000|2020-12-16 11:10:00|4821.1|4821.1|4820.97|4820.97|4821.66|4821.66|4820.97|4820.97|0
1608117020000|2020-12-16 11:10:20|4820.57|4820.57|4820.32|4820.32|4820.57|4820.57|4820.32|4820.32|0
1608117030000|2020-12-16 11:10:30|4820.05|4820.05|4819.89|4819.89|4820.05|4820.05|4819.89|4819.89|0
1608117060000|2020-12-16 11:11:00|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|0
1608117070000|2020-12-16 11:11:10|4821.1|4821.1|4819.72|4819.72|4821.1|4821.1|4819.72|4819.72|0
1608117080000|2020-12-16 11:11:20|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|0
1608117090000|2020-12-16 11:11:30|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|0
1608117120000|2020-12-16 11:12:00|4820.27|4820.27|4819.6|4819.6|4820.27|4820.27|4819.52|4819.52|0
1608117130000|2020-12-16 11:12:10|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|0
1608117160000|2020-12-16 11:12:40|4819.74|4819.74|4819.87|4819.87|4819.87|4819.87|4819.74|4819.74|0
1608117180000|2020-12-16 11:13:00|4819.93|4819.93|4819.93|4819.93|4819.93|4819.93|4819.93|4819.93|0
1608117190000|2020-12-16 11:13:10|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|0
1608117210000|2020-12-16 11:13:30|4820.85|4820.85|4821.1|4821.1|4821.1|4821.1|4820.85|4820.85|0
1608117220000|2020-12-16 11:13:40|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|0
1608117290000|2020-12-16 11:14:50|4821.11|4821.11|4821.38|4821.38|4821.38|4821.38|4821.11|4821.11|0
1608117300000|2020-12-16 11:15:00|4821.61|4821.61|4821.61|4821.61|4821.86|4821.86|4821.61|4821.61|0
1608117310000|2020-12-16 11:15:10|4821.55|4821.55|4820.87|4820.87|4821.55|4821.55|4820.87|4820.87|0
1608117320000|2020-12-16 11:15:20|4820.81|4820.81|4820.81|4820.81|4820.81|4820.81|4820.81|4820.81|0
1608117350000|2020-12-16 11:15:50|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|0
1608117360000|2020-12-16 11:16:00|4821.76|4821.76|4821.85|4821.85|4821.99|4821.99|4821.76|4821.76|0
1608117370000|2020-12-16 11:16:10|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|0
1608117380000|2020-12-16 11:16:20|4821.48|4821.48|4821.48|4821.48|4821.48|4821.48|4821.48|4821.48|0
1608117390000|2020-12-16 11:16:30|4821.77|4821.77|4822|4822|4822|4822|4821.77|4821.77|0
1608117410000|2020-12-16 11:16:50|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|0
1608117420000|2020-12-16 11:17:00|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|0
1608117450000|2020-12-16 11:17:30|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|0
1608117460000|2020-12-16 11:17:40|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|0
1608117470000|2020-12-16 11:17:50|4821.63|4821.63|4822.32|4822.32|4822.32|4822.32|4821.63|4821.63|0
1608117480000|2020-12-16 11:18:00|4822.4|4822.4|4822.4|4822.4|4822.4|4822.4|4822.4|4822.4|0
1608117490000|2020-12-16 11:18:10|4822.26|4822.26|4822.65|4822.65|4822.73|4822.73|4822.26|4822.26|0
1608117500000|2020-12-16 11:18:20|4822.41|4822.41|4822.58|4822.58|4822.58|4822.58|4822.41|4822.41|0
1608117510000|2020-12-16 11:18:30|4822.5|4822.5|4821.81|4821.81|4822.5|4822.5|4821.81|4821.81|0
1608117520000|2020-12-16 11:18:40|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1608117540000|2020-12-16 11:19:00|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|4822.18|0
1608117550000|2020-12-16 11:19:10|4822.35|4822.35|4822.41|4822.41|4822.41|4822.41|4822.35|4822.35|0
1608117570000|2020-12-16 11:19:30|4822.17|4822.17|4822.01|4822.01|4822.17|4822.17|4822.01|4822.01|0
1608117620000|2020-12-16 11:20:20|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|0
1608117650000|2020-12-16 11:20:50|4821.64|4821.64|4821.39|4821.39|4821.64|4821.64|4821.39|4821.39|0
1608117660000|2020-12-16 11:21:00|4820.71|4820.71|4819.54|4819.54|4820.71|4820.71|4819.54|4819.54|0
1608117670000|2020-12-16 11:21:10|4819.41|4819.41|4820.1|4820.1|4820.1|4820.1|4819.41|4819.41|0
1608117680000|2020-12-16 11:21:20|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|4820.33|0
1608117700000|2020-12-16 11:21:40|4820.46|4820.46|4820.71|4820.71|4820.71|4820.71|4820.46|4820.46|0
1608117710000|2020-12-16 11:21:50|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|0
1608117720000|2020-12-16 11:22:00|4820.82|4820.82|4821.11|4821.11|4821.11|4821.11|4820.82|4820.82|0
1608117740000|2020-12-16 11:22:20|4821.39|4821.39|4821.39|4821.39|4821.39|4821.39|4821.39|4821.39|0
1608117750000|2020-12-16 11:22:30|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|4821.62|0
1608117760000|2020-12-16 11:22:40|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|0
1608117770000|2020-12-16 11:22:50|4821.22|4821.22|4821.22|4821.22|4821.22|4821.22|4821.22|4821.22|0
1608117780000|2020-12-16 11:23:00|4820.96|4820.96|4820.87|4820.87|4820.96|4820.96|4820.87|4820.87|0
1608117790000|2020-12-16 11:23:10|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|0
1608117820000|2020-12-16 11:23:40|4820.63|4820.63|4820.96|4820.96|4820.96|4820.96|4820.63|4820.63|0
1608117840000|2020-12-16 11:24:00|4820.27|4820.27|4820.27|4820.27|4820.27|4820.27|4819.59|4819.59|0
1608117850000|2020-12-16 11:24:10|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|0
1608117860000|2020-12-16 11:24:20|4819.67|4819.67|4819.43|4819.43|4819.67|4819.67|4819.43|4819.43|0
1608117880000|2020-12-16 11:24:40|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|4819.37|0
1608117900000|2020-12-16 11:25:00|4819.5|4819.5|4819.37|4819.37|4819.5|4819.5|4819.37|4819.37|0
1608117930000|2020-12-16 11:25:30|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|0
1608117940000|2020-12-16 11:25:40|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|4819.05|0
1608117960000|2020-12-16 11:26:00|4819.74|4819.74|4819.05|4819.05|4819.74|4819.74|4819.05|4819.05|0
1608117980000|2020-12-16 11:26:20|4818.37|4818.37|4818.04|4818.04|4818.37|4818.37|4818.04|4818.04|0
1608118000000|2020-12-16 11:26:40|4819.41|4819.41|4818.72|4818.72|4819.41|4819.41|4818.72|4818.72|0
1608118010000|2020-12-16 11:26:50|4818.9|4818.9|4818.27|4818.27|4818.9|4818.9|4818.27|4818.27|0
1608118020000|2020-12-16 11:27:00|4818.21|4818.21|4818.8|4818.8|4819.49|4819.49|4818.15|4818.15|0
1608118030000|2020-12-16 11:27:10|4819.49|4819.49|4820.26|4820.26|4820.26|4820.26|4819.49|4819.49|0
1608118040000|2020-12-16 11:27:20|4820.18|4820.18|4820.08|4820.08|4820.21|4820.21|4819.93|4819.93|0
1608118050000|2020-12-16 11:27:30|4820.77|4820.77|4820.77|4820.77|4820.77|4820.77|4820.77|4820.77|0
1608118080000|2020-12-16 11:28:00|4821|4821|4821.11|4821.11|4821.11|4821.11|4821|4821|0
1608118090000|2020-12-16 11:28:10|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|0
1608118100000|2020-12-16 11:28:20|4822.03|4822.03|4822.03|4822.03|4822.72|4822.72|4822.03|4822.03|0
1608118110000|2020-12-16 11:28:30|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|4820.66|0
1608118130000|2020-12-16 11:28:50|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|0
1608118140000|2020-12-16 11:29:00|4820.06|4820.06|4820.06|4820.06|4820.06|4820.06|4820.06|4820.06|0
1608118150000|2020-12-16 11:29:10|4819.94|4819.94|4820.18|4820.18|4820.18|4820.18|4819.94|4819.94|0
1608118170000|2020-12-16 11:29:30|4819.94|4819.94|4820.57|4820.57|4820.63|4820.63|4819.94|4819.94|0
1608118180000|2020-12-16 11:29:40|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|0
1608118210000|2020-12-16 11:30:10|4819.66|4819.66|4819.42|4819.42|4819.66|4819.66|4819.42|4819.42|0
1608118240000|2020-12-16 11:30:40|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|0
1608118250000|2020-12-16 11:30:50|4819|4819|4819|4819|4819|4819|4819|4819|0
1608118260000|2020-12-16 11:31:00|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|0
1608118270000|2020-12-16 11:31:10|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|4817.63|0
1608118290000|2020-12-16 11:31:30|4817.51|4817.51|4817.51|4817.51|4817.51|4817.51|4817.51|4817.51|0
1608118310000|2020-12-16 11:31:50|4817.74|4817.74|4817.86|4817.86|4817.86|4817.86|4817.74|4817.74|0
1608118330000|2020-12-16 11:32:10|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|4817.74|0
1608118340000|2020-12-16 11:32:20|4817.48|4817.48|4817.31|4817.31|4817.48|4817.48|4817.31|4817.31|0
1608118350000|2020-12-16 11:32:30|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|0
1608118360000|2020-12-16 11:32:40|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|4816.83|0
1608118380000|2020-12-16 11:33:00|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|0
1608118410000|2020-12-16 11:33:30|4817.59|4817.59|4817.86|4817.86|4817.86|4817.86|4817.59|4817.59|0
1608118420000|2020-12-16 11:33:40|4818.03|4818.03|4818.09|4818.09|4818.09|4818.09|4818.03|4818.03|0
1608118450000|2020-12-16 11:34:10|4817.4|4817.4|4817.05|4817.05|4817.4|4817.4|4817.05|4817.05|0
1608118460000|2020-12-16 11:34:20|4816.89|4816.89|4816.75|4816.75|4816.89|4816.89|4816.75|4816.75|0
1608118490000|2020-12-16 11:34:50|4816.49|4816.49|4816.22|4816.22|4816.49|4816.49|4816.22|4816.22|0
1608118510000|2020-12-16 11:35:10|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|0
1608118530000|2020-12-16 11:35:30|4815.72|4815.72|4815.85|4815.85|4815.85|4815.85|4815.72|4815.72|0
1608118550000|2020-12-16 11:35:50|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1608118560000|2020-12-16 11:36:00|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|4815.33|0
1608118570000|2020-12-16 11:36:10|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|0
1608118580000|2020-12-16 11:36:20|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|0
1608118590000|2020-12-16 11:36:30|4816.07|4816.07|4816.95|4816.95|4816.95|4816.95|4816.07|4816.07|0
1608118610000|2020-12-16 11:36:50|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|4816.81|0
1608118650000|2020-12-16 11:37:30|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|4816.73|0
1608118670000|2020-12-16 11:37:50|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|4816.6|0
1608118680000|2020-12-16 11:38:00|4815.91|4815.91|4815.77|4815.77|4815.91|4815.91|4815.77|4815.77|0
1608118700000|2020-12-16 11:38:20|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|4815.69|0
1608118710000|2020-12-16 11:38:30|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|4815.56|0
1608118740000|2020-12-16 11:39:00|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|4814.87|0
1608118770000|2020-12-16 11:39:30|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|0
1608118780000|2020-12-16 11:39:40|4815.21|4815.21|4815.04|4815.04|4815.33|4815.33|4815.04|4815.04|0
1608118800000|2020-12-16 11:40:00|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.51|4814.51|0
1608118850000|2020-12-16 11:40:50|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|4815.46|0
1608118870000|2020-12-16 11:41:10|4814.77|4814.77|4813.86|4813.86|4814.77|4814.77|4813.86|4813.86|0
1608118880000|2020-12-16 11:41:20|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|4813.39|0
1608118890000|2020-12-16 11:41:30|4812.02|4812.02|4811.33|4811.33|4812.02|4812.02|4811.33|4811.33|0
1608118900000|2020-12-16 11:41:40|4811|4811|4811|4811|4811|4811|4811|4811|0
1608118920000|2020-12-16 11:42:00|4808.25|4808.25|4808.52|4808.52|4808.52|4808.52|4808.25|4808.25|0
1608118930000|2020-12-16 11:42:10|4808.62|4808.62|4808.93|4808.93|4808.93|4808.93|4808.62|4808.62|0
1608118940000|2020-12-16 11:42:20|4809.33|4809.33|4809.6|4809.6|4809.6|4809.6|4809.33|4809.33|0
1608118950000|2020-12-16 11:42:30|4810.29|4810.29|4808.91|4808.91|4810.29|4810.29|4808.91|4808.91|0
1608118960000|2020-12-16 11:42:40|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|0
1608118970000|2020-12-16 11:42:50|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|0
1608118980000|2020-12-16 11:43:00|4809.01|4809.01|4809.15|4809.15|4809.15|4809.15|4809.01|4809.01|0
1608118990000|2020-12-16 11:43:10|4809.01|4809.01|4809.01|4809.01|4809.01|4809.01|4809.01|4809.01|0
1608119000000|2020-12-16 11:43:20|4809.41|4809.41|4809.35|4809.35|4809.41|4809.41|4808.95|4808.95|0
1608119010000|2020-12-16 11:43:30|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|4809.58|0
1608119040000|2020-12-16 11:44:00|4810.25|4810.25|4809.71|4809.71|4810.25|4810.25|4809.71|4809.71|0
1608119050000|2020-12-16 11:44:10|4811.09|4811.09|4811.09|4811.09|4811.09|4811.09|4811.09|4811.09|0
1608119060000|2020-12-16 11:44:20|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|0
1608119090000|2020-12-16 11:44:50|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|0
1608119170000|2020-12-16 11:46:10|4810.97|4810.97|4810.74|4810.74|4810.97|4810.97|4810.74|4810.74|0
1608119180000|2020-12-16 11:46:20|4811.43|4811.43|4812.12|4812.12|4812.12|4812.12|4811.43|4811.43|0
1608119190000|2020-12-16 11:46:30|4812.97|4812.97|4813.61|4813.61|4813.61|4813.61|4812.97|4812.97|0
1608119230000|2020-12-16 11:47:10|4814.29|4814.29|4815.04|4815.04|4815.04|4815.04|4814.29|4814.29|0
1608119240000|2020-12-16 11:47:20|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|4815.12|0
1608119260000|2020-12-16 11:47:40|4815.25|4815.25|4815.66|4815.66|4815.66|4815.66|4815.25|4815.25|0
1608119280000|2020-12-16 11:48:00|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1608119290000|2020-12-16 11:48:10|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|4816.01|0
1608119300000|2020-12-16 11:48:20|4815.74|4815.74|4815.47|4815.47|4815.74|4815.74|4815.47|4815.47|0
1608119320000|2020-12-16 11:48:40|4815.31|4815.31|4815.07|4815.07|4815.31|4815.31|4815.07|4815.07|0
1608119330000|2020-12-16 11:48:50|4814.9|4814.9|4814.16|4814.16|4814.9|4814.9|4814.16|4814.16|0
1608119340000|2020-12-16 11:49:00|4814.33|4814.33|4814.33|4814.33|4814.33|4814.33|4814.33|4814.33|0
1608119350000|2020-12-16 11:49:10|4813.64|4813.64|4813.58|4813.58|4813.64|4813.64|4813.58|4813.58|0
1608119370000|2020-12-16 11:49:30|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|4813.41|0
1608119390000|2020-12-16 11:49:50|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|4813.47|0
1608119410000|2020-12-16 11:50:10|4812.78|4812.78|4812.78|4812.78|4812.78|4812.78|4812.78|4812.78|0
1608119420000|2020-12-16 11:50:20|4812.09|4812.09|4812.09|4812.09|4812.09|4812.09|4812.09|4812.09|0
1608119450000|2020-12-16 11:50:50|4812.04|4812.04|4812.04|4812.04|4812.04|4812.04|4812.04|4812.04|0
1608119460000|2020-12-16 11:51:00|4812.2|4812.2|4811.97|4811.97|4812.2|4812.2|4811.97|4811.97|0
1608119470000|2020-12-16 11:51:10|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|4811.89|0
1608119500000|2020-12-16 11:51:40|4812.57|4812.57|4812.57|4812.57|4813.26|4813.26|4812.57|4812.57|0
1608119510000|2020-12-16 11:51:50|4811.89|4811.89|4812.57|4812.57|4812.57|4812.57|4811.89|4811.89|0
1608119520000|2020-12-16 11:52:00|4812.34|4812.34|4812.47|4812.47|4812.47|4812.47|4812.34|4812.34|0
1608119570000|2020-12-16 11:52:50|4813.01|4813.01|4813.86|4813.86|4813.86|4813.86|4813.01|4813.01|0
1608119580000|2020-12-16 11:53:00|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|4814.09|0
1608119590000|2020-12-16 11:53:10|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|4814.21|0
1608119600000|2020-12-16 11:53:20|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|4814.34|0
1608119620000|2020-12-16 11:53:40|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|4814.42|0
1608119630000|2020-12-16 11:53:50|4814.54|4814.54|4815.23|4815.23|4815.23|4815.23|4814.54|4814.54|0
1608119640000|2020-12-16 11:54:00|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4814.81|4814.81|0
1608119670000|2020-12-16 11:54:30|4814.12|4814.12|4814|4814|4814.12|4814.12|4814|4814|0
1608119690000|2020-12-16 11:54:50|4814.69|4814.69|4814.46|4814.46|4814.69|4814.69|4814.46|4814.46|0
1608119700000|2020-12-16 11:55:00|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|0
1608119710000|2020-12-16 11:55:10|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|0
1608119720000|2020-12-16 11:55:20|4814.34|4814.34|4812.99|4812.99|4814.34|4814.34|4812.99|4812.99|0
1608119760000|2020-12-16 11:56:00|4813.12|4813.12|4813.52|4813.52|4813.52|4813.52|4813.12|4813.12|0
1608119780000|2020-12-16 11:56:20|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|0
1608119790000|2020-12-16 11:56:30|4812.95|4812.95|4812.39|4812.39|4812.95|4812.95|4812.26|4812.26|0
1608119800000|2020-12-16 11:56:40|4812.26|4812.26|4811.85|4811.85|4812.26|4812.26|4811.79|4811.79|0
1608119810000|2020-12-16 11:56:50|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|4812.02|0
1608119820000|2020-12-16 11:57:00|4812.71|4812.71|4812.71|4812.71|4812.71|4812.71|4812.71|4812.71|0
1608119830000|2020-12-16 11:57:10|4813.4|4813.4|4813.93|4813.93|4813.93|4813.93|4813.4|4813.4|0
1608119840000|2020-12-16 11:57:20|4814.07|4814.07|4814.68|4814.68|4814.68|4814.68|4814.07|4814.07|0
1608119880000|2020-12-16 11:58:00|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|0
1608119890000|2020-12-16 11:58:10|4814.79|4814.79|4815.88|4815.88|4816.28|4816.28|4814.74|4814.74|0
1608119920000|2020-12-16 11:58:40|4816.12|4816.12|4815.66|4815.66|4816.12|4816.12|4815.66|4815.66|0
1608119930000|2020-12-16 11:58:50|4815.52|4815.52|4814.83|4814.83|4815.52|4815.52|4814.83|4814.83|0
1608119940000|2020-12-16 11:59:00|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|4814.97|0
1608119950000|2020-12-16 11:59:10|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|4815.1|0
1608119960000|2020-12-16 11:59:20|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|4815.79|0
1608119970000|2020-12-16 11:59:30|4815.56|4815.56|4815.79|4815.79|4815.79|4815.79|4815.56|4815.56|0
1608119990000|2020-12-16 11:59:50|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|0
1608120000000|2020-12-16 12:00:00|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|4816.29|0
1608120020000|2020-12-16 12:00:20|4815.6|4815.6|4815.83|4815.83|4815.83|4815.83|4815.6|4815.6|0
1608120050000|2020-12-16 12:00:50|4815.67|4815.67|4815.76|4815.76|4815.76|4815.76|4815.43|4815.43|0
1608120060000|2020-12-16 12:01:00|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|4815.93|0
1608120070000|2020-12-16 12:01:10|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4814.97|4814.97|0
1608120080000|2020-12-16 12:01:20|4815.93|4815.93|4815.7|4815.7|4815.93|4815.93|4815.7|4815.7|0
1608120090000|2020-12-16 12:01:30|4815.58|4815.58|4815.77|4815.77|4815.8|4815.8|4815.58|4815.58|0
1608120100000|2020-12-16 12:01:40|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|0
1608120120000|2020-12-16 12:02:00|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|0
1608120130000|2020-12-16 12:02:10|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|4815.63|0
1608120140000|2020-12-16 12:02:20|4815.55|4815.55|4815.47|4815.47|4815.55|4815.55|4815.47|4815.47|0
1608120150000|2020-12-16 12:02:30|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|4815.6|0
1608120170000|2020-12-16 12:02:50|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|4815.43|0
1608120180000|2020-12-16 12:03:00|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|4815.3|0
1608120190000|2020-12-16 12:03:10|4815.18|4815.18|4814.95|4814.95|4815.18|4815.18|4814.95|4814.95|0
1608120200000|2020-12-16 12:03:20|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|4815.18|0
1608120230000|2020-12-16 12:03:50|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|4814.95|0
1608120240000|2020-12-16 12:04:00|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|0
1608120250000|2020-12-16 12:04:10|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|4814.63|0
1608120280000|2020-12-16 12:04:40|4814.86|4814.86|4815.09|4815.09|4815.09|4815.09|4814.86|4814.86|0
1608120290000|2020-12-16 12:04:50|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|4815.36|0
1608120300000|2020-12-16 12:05:00|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|4815.41|0
1608120340000|2020-12-16 12:05:40|4816.23|4816.23|4816.23|4816.23|4816.23|4816.23|4816.23|4816.23|0
1608120350000|2020-12-16 12:05:50|4816.35|4816.35|4816.41|4816.41|4816.41|4816.41|4816.35|4816.35|0
1608120360000|2020-12-16 12:06:00|4816.17|4816.17|4816.4|4816.4|4816.4|4816.4|4816.17|4816.17|0
1608120380000|2020-12-16 12:06:20|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|4816.53|0
1608120390000|2020-12-16 12:06:30|4816.36|4816.36|4816.31|4816.31|4816.36|4816.36|4816.31|4816.31|0
1608120400000|2020-12-16 12:06:40|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|0
1608120410000|2020-12-16 12:06:50|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|4816.02|0
1608120420000|2020-12-16 12:07:00|4815.94|4815.94|4815.86|4815.86|4815.94|4815.94|4815.77|4815.77|0
1608120440000|2020-12-16 12:07:20|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1608120460000|2020-12-16 12:07:40|4815.35|4815.35|4814.9|4814.9|4815.35|4815.35|4814.67|4814.67|0
1608120470000|2020-12-16 12:07:50|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|4815.17|0
1608120480000|2020-12-16 12:08:00|4815.4|4815.4|4815.86|4815.86|4816.32|4816.32|4815.4|4815.4|0
1608120490000|2020-12-16 12:08:10|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|0
1608120530000|2020-12-16 12:08:50|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|0
1608120540000|2020-12-16 12:09:00|4815.86|4815.86|4815.59|4815.59|4815.86|4815.86|4815.59|4815.59|0
1608120560000|2020-12-16 12:09:20|4815.75|4815.75|4815.62|4815.62|4815.75|4815.75|4815.62|4815.62|0
1608120570000|2020-12-16 12:09:30|4815.25|4815.25|4815.49|4815.49|4815.49|4815.49|4815.25|4815.25|0
1608120580000|2020-12-16 12:09:40|4816.17|4816.17|4817.09|4817.09|4817.09|4817.09|4816.17|4816.17|0
1608120590000|2020-12-16 12:09:50|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|0
1608120600000|2020-12-16 12:10:00|4817.56|4817.56|4817.72|4817.72|4817.72|4817.72|4817.56|4817.56|0
1608120610000|2020-12-16 12:10:10|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|0
1608120650000|2020-12-16 12:10:50|4818.94|4818.94|4819|4819|4819|4819|4818.94|4818.94|0
1608120660000|2020-12-16 12:11:00|4819.47|4819.47|4820.15|4820.15|4820.15|4820.15|4819.47|4819.47|0
1608120680000|2020-12-16 12:11:20|4820.4|4820.4|4821.78|4821.78|4821.78|4821.78|4820.4|4820.4|0
1608120730000|2020-12-16 12:12:10|4821.72|4821.72|4821.47|4821.47|4821.72|4821.72|4821.47|4821.47|0
1608120740000|2020-12-16 12:12:20|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|4821.24|0
1608120760000|2020-12-16 12:12:40|4821.93|4821.93|4821.93|4821.93|4821.93|4821.93|4821.79|4821.79|0
1608120780000|2020-12-16 12:13:00|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|4821.69|0
1608120790000|2020-12-16 12:13:10|4821.83|4821.83|4822.06|4822.06|4822.06|4822.06|4821.83|4821.83|0
1608120800000|2020-12-16 12:13:20|4822.75|4822.75|4822.93|4822.93|4823.02|4823.02|4822.75|4822.75|0
1608120810000|2020-12-16 12:13:30|4823.05|4823.05|4823.05|4823.05|4823.05|4823.05|4823.05|4823.05|0
1608120820000|2020-12-16 12:13:40|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|0
1608120840000|2020-12-16 12:14:00|4822.47|4822.47|4822.35|4822.35|4822.47|4822.47|4822.35|4822.35|0
1608120860000|2020-12-16 12:14:20|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|4822.08|0
1608120890000|2020-12-16 12:14:50|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|0
1608120900000|2020-12-16 12:15:00|4822.03|4822.03|4821.92|4821.92|4822.03|4822.03|4821.92|4821.92|0
1608120920000|2020-12-16 12:15:20|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|4822.32|0
1608120940000|2020-12-16 12:15:40|4822.59|4822.59|4822.82|4822.82|4822.82|4822.82|4822.59|4822.59|0
1608120950000|2020-12-16 12:15:50|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|0
1608120960000|2020-12-16 12:16:00|4822.93|4822.93|4822.8|4822.8|4822.93|4822.93|4822.8|4822.8|0
1608120970000|2020-12-16 12:16:10|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|4822.86|0
1608120980000|2020-12-16 12:16:20|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|0
1608120990000|2020-12-16 12:16:30|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|4822.64|0
1608121000000|2020-12-16 12:16:40|4822.58|4822.58|4822.5|4822.5|4822.58|4822.58|4822.5|4822.5|0
1608121040000|2020-12-16 12:17:20|4821.58|4821.58|4820.73|4820.73|4821.58|4821.58|4820.73|4820.73|0
1608121070000|2020-12-16 12:17:50|4820.5|4820.5|4820.55|4820.55|4820.55|4820.55|4820.5|4820.5|0
1608121090000|2020-12-16 12:18:10|4819.86|4819.86|4819.6|4819.6|4819.86|4819.86|4819.6|4819.6|0
1608121100000|2020-12-16 12:18:20|4818.91|4818.91|4818.91|4818.91|4818.91|4818.91|4818.91|4818.91|0
1608121120000|2020-12-16 12:18:40|4819.6|4819.6|4819.88|4819.88|4820.11|4820.11|4819.6|4819.6|0
1608121130000|2020-12-16 12:18:50|4820.57|4820.57|4820.95|4820.95|4821.03|4821.03|4820.57|4820.57|0
1608121160000|2020-12-16 12:19:20|4820.68|4820.68|4820.42|4820.42|4820.68|4820.68|4820.42|4820.42|0
1608121190000|2020-12-16 12:19:50|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|0
1608121200000|2020-12-16 12:20:00|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|0
1608121210000|2020-12-16 12:20:10|4821.11|4821.11|4821.11|4821.11|4821.11|4821.11|4821.11|4821.11|0
1608121230000|2020-12-16 12:20:30|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|0
1608121240000|2020-12-16 12:20:40|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|0
1608121250000|2020-12-16 12:20:50|4820.81|4820.81|4820.87|4820.87|4820.87|4820.87|4820.81|4820.81|0
1608121290000|2020-12-16 12:21:30|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|0
1608121320000|2020-12-16 12:22:00|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|0
1608121340000|2020-12-16 12:22:20|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|4820.92|0
1608121380000|2020-12-16 12:23:00|4820.24|4820.24|4819.8|4819.8|4820.24|4820.24|4819.8|4819.8|0
1608121390000|2020-12-16 12:23:10|4820.49|4820.49|4821.18|4821.18|4821.18|4821.18|4820.49|4820.49|0
1608121400000|2020-12-16 12:23:20|4821.05|4821.05|4820.95|4820.95|4821.18|4821.18|4820.95|4820.95|0
1608121410000|2020-12-16 12:23:30|4821.35|4821.35|4821.12|4821.12|4821.35|4821.35|4821.12|4821.12|0
1608121420000|2020-12-16 12:23:40|4820.43|4820.43|4820.3|4820.3|4820.43|4820.43|4820.3|4820.3|0
1608121430000|2020-12-16 12:23:50|4820.43|4820.43|4821.12|4821.12|4821.12|4821.12|4820.43|4820.43|0
1608121440000|2020-12-16 12:24:00|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|4821.17|0
1608121500000|2020-12-16 12:25:00|4821.41|4821.41|4821.41|4821.41|4821.41|4821.41|4821.41|4821.41|0
1608121520000|2020-12-16 12:25:20|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|4821.27|0
1608121560000|2020-12-16 12:26:00|4821.03|4821.03|4820.79|4820.79|4821.03|4821.03|4820.79|4820.79|0
1608121570000|2020-12-16 12:26:10|4820.71|4820.71|4821.4|4821.4|4821.63|4821.63|4820.71|4820.71|0
1608121600000|2020-12-16 12:26:40|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|0
1608121610000|2020-12-16 12:26:50|4821.96|4821.96|4821.73|4821.73|4821.96|4821.96|4821.73|4821.73|0
1608121620000|2020-12-16 12:27:00|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|0
1608121690000|2020-12-16 12:28:10|4821.8|4821.8|4821.8|4821.8|4821.8|4821.8|4821.8|4821.8|0
1608121720000|2020-12-16 12:28:40|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|0
1608121760000|2020-12-16 12:29:20|4821.64|4821.64|4821.64|4821.64|4821.64|4821.64|4821.64|4821.64|0
1608121790000|2020-12-16 12:29:50|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1608121800000|2020-12-16 12:30:00|4821.21|4821.21|4821.08|4821.08|4821.21|4821.21|4820.94|4820.94|0
1608121810000|2020-12-16 12:30:10|4820.39|4820.39|4820.1|4820.1|4820.39|4820.39|4820.1|4820.1|0
1608121830000|2020-12-16 12:30:30|4820.79|4820.79|4820.87|4820.87|4820.87|4820.87|4820.79|4820.79|0
1608121840000|2020-12-16 12:30:40|4821.14|4821.14|4821.2|4821.2|4821.2|4821.2|4821.14|4821.14|0
1608121850000|2020-12-16 12:30:50|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|0
1608121880000|2020-12-16 12:31:20|4821.51|4821.51|4821.18|4821.18|4821.51|4821.51|4821.18|4821.18|0
1608121890000|2020-12-16 12:31:30|4821.32|4821.32|4821.32|4821.32|4821.32|4821.32|4821.32|4821.32|0
1608121900000|2020-12-16 12:31:40|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|0
1608121920000|2020-12-16 12:32:00|4822.61|4822.61|4822.39|4822.39|4822.61|4822.61|4822.39|4822.39|0
1608121930000|2020-12-16 12:32:10|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|4822.31|0
1608121970000|2020-12-16 12:32:50|4823|4823|4823|4823|4823|4823|4823|4823|0
1608121980000|2020-12-16 12:33:00|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1608121990000|2020-12-16 12:33:10|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|0
1608122000000|2020-12-16 12:33:20|4823.53|4823.53|4823.53|4823.53|4823.53|4823.53|4823.53|4823.53|0
1608122010000|2020-12-16 12:33:30|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|0
1608122020000|2020-12-16 12:33:40|4823.6|4823.6|4823.6|4823.6|4823.6|4823.6|4823.6|4823.6|0
1608122030000|2020-12-16 12:33:50|4822.64|4822.64|4822.34|4822.34|4822.64|4822.64|4822.34|4822.34|0
1608122040000|2020-12-16 12:34:00|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|4821.94|0
1608122050000|2020-12-16 12:34:10|4821.47|4821.47|4820.79|4820.79|4821.47|4821.47|4820.79|4820.79|0
1608122100000|2020-12-16 12:35:00|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|0
1608122110000|2020-12-16 12:35:10|4820.5|4820.5|4820.27|4820.27|4820.5|4820.5|4820.27|4820.27|0
1608122120000|2020-12-16 12:35:20|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|0
1608122130000|2020-12-16 12:35:30|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1608122190000|2020-12-16 12:36:30|4819.28|4819.28|4819.55|4819.55|4819.55|4819.55|4819.28|4819.28|0
1608122200000|2020-12-16 12:36:40|4819.68|4819.68|4821.29|4821.29|4821.98|4821.98|4819.68|4819.68|0
1608122210000|2020-12-16 12:36:50|4821.52|4821.52|4821.69|4821.69|4822.38|4822.38|4821.52|4821.52|0
1608122230000|2020-12-16 12:37:10|4821.46|4821.46|4821.69|4821.69|4821.75|4821.75|4821.46|4821.46|0
1608122260000|2020-12-16 12:37:40|4822.38|4822.38|4822.78|4822.78|4822.78|4822.78|4821.69|4821.69|0
1608122280000|2020-12-16 12:38:00|4822.91|4822.91|4822.91|4822.91|4822.91|4822.91|4822.91|4822.91|0
1608122290000|2020-12-16 12:38:10|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|4822.78|0
1608122300000|2020-12-16 12:38:20|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|4822.09|0
1608122310000|2020-12-16 12:38:30|4822.2|4822.2|4822.15|4822.15|4822.32|4822.32|4822.15|4822.15|0
1608122360000|2020-12-16 12:39:20|4822.01|4822.01|4821.33|4821.33|4822.01|4822.01|4821.33|4821.33|0
1608122370000|2020-12-16 12:39:30|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|4820.64|0
1608122380000|2020-12-16 12:39:40|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|4820.5|0
1608122390000|2020-12-16 12:39:50|4820.19|4820.19|4820.27|4820.27|4820.27|4820.27|4820.02|4820.02|0
1608122400000|2020-12-16 12:40:00|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|4819.58|0
1608122430000|2020-12-16 12:40:30|4818.9|4818.9|4818.84|4818.84|4818.9|4818.9|4818.84|4818.84|0
1608122440000|2020-12-16 12:40:40|4818.9|4818.9|4818.38|4818.38|4818.9|4818.9|4818.38|4818.38|0
1608122460000|2020-12-16 12:41:00|4817|4817|4817|4817|4817|4817|4817|4817|0
1608122470000|2020-12-16 12:41:10|4816.89|4816.89|4816.54|4816.54|4816.89|4816.89|4816.54|4816.54|0
1608122480000|2020-12-16 12:41:20|4816.43|4816.43|4816.44|4816.44|4816.9|4816.9|4816.43|4816.43|0
1608122490000|2020-12-16 12:41:30|4816.38|4816.38|4816.45|4816.45|4816.59|4816.59|4816.15|4816.15|0
1608122520000|2020-12-16 12:42:00|4816.69|4816.69|4817.83|4817.83|4817.83|4817.83|4816.69|4816.69|0
1608122530000|2020-12-16 12:42:10|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|4817.94|0
1608122550000|2020-12-16 12:42:30|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|4818.17|0
1608122570000|2020-12-16 12:42:50|4818.26|4818.26|4818.49|4818.49|4818.49|4818.49|4818.26|4818.26|0
1608122620000|2020-12-16 12:43:40|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|4818.62|0
1608122630000|2020-12-16 12:43:50|4819.31|4819.31|4820|4820|4820|4820|4819.31|4819.31|0
1608122640000|2020-12-16 12:44:00|4820.69|4820.69|4820.92|4820.92|4820.92|4820.92|4820.69|4820.69|0
1608122650000|2020-12-16 12:44:10|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|0
1608122710000|2020-12-16 12:45:10|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|0
1608122720000|2020-12-16 12:45:20|4820.5|4820.5|4820.58|4820.58|4820.58|4820.58|4820.42|4820.42|0
1608122760000|2020-12-16 12:46:00|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|0
1608122790000|2020-12-16 12:46:30|4819.66|4819.66|4818.47|4818.47|4819.66|4819.66|4818.47|4818.47|0
1608122810000|2020-12-16 12:46:50|4817.78|4817.78|4818.25|4818.25|4818.25|4818.25|4817.78|4817.78|0
1608122820000|2020-12-16 12:47:00|4818|4818|4817.6|4817.6|4818|4818|4817.6|4817.6|0
1608122830000|2020-12-16 12:47:10|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|4817.14|0
1608122840000|2020-12-16 12:47:20|4817.43|4817.43|4819.44|4819.44|4819.44|4819.44|4817.43|4817.43|0
1608122850000|2020-12-16 12:47:30|4819.61|4819.61|4819.87|4819.87|4819.87|4819.87|4819.61|4819.61|0
1608122870000|2020-12-16 12:47:50|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|4819.41|0
1608122880000|2020-12-16 12:48:00|4819.64|4819.64|4819.64|4819.64|4819.64|4819.64|4819.64|4819.64|0
1608122910000|2020-12-16 12:48:30|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|0
1608122950000|2020-12-16 12:49:10|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|4820.36|0
1608122970000|2020-12-16 12:49:30|4820.1|4820.1|4820.55|4820.55|4820.55|4820.55|4819.86|4819.86|0
1608122990000|2020-12-16 12:49:50|4820.38|4820.38|4820.38|4820.38|4820.38|4820.38|4820.38|4820.38|0
1608123010000|2020-12-16 12:50:10|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|0
1608123030000|2020-12-16 12:50:30|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|0
1608123040000|2020-12-16 12:50:40|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|4820.72|0
1608123050000|2020-12-16 12:50:50|4820.81|4820.81|4820.97|4820.97|4820.97|4820.97|4820.81|4820.81|0
1608123060000|2020-12-16 12:51:00|4820.89|4820.89|4820.89|4820.89|4820.89|4820.89|4820.89|4820.89|0
1608123070000|2020-12-16 12:51:10|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|0
1608123080000|2020-12-16 12:51:20|4821.62|4821.62|4822.82|4822.82|4822.82|4822.82|4821.62|4821.62|0
1608123090000|2020-12-16 12:51:30|4822.87|4822.87|4822.96|4822.96|4822.96|4822.96|4822.87|4822.87|0
1608123100000|2020-12-16 12:51:40|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|0
1608123120000|2020-12-16 12:52:00|4823.11|4823.11|4823.19|4823.19|4823.19|4823.19|4823.11|4823.11|0
1608123130000|2020-12-16 12:52:10|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|0
1608123170000|2020-12-16 12:52:50|4824.79|4824.79|4825.08|4825.08|4825.08|4825.08|4824.79|4824.79|0
1608123210000|2020-12-16 12:53:30|4824.95|4824.95|4824.26|4824.26|4824.95|4824.95|4824.26|4824.26|0
1608123230000|2020-12-16 12:53:50|4824.12|4824.12|4824.12|4824.12|4824.12|4824.12|4824.12|4824.12|0
1608123240000|2020-12-16 12:54:00|4824.3|4824.3|4824.3|4824.3|4824.3|4824.3|4824.3|4824.3|0
1608123250000|2020-12-16 12:54:10|4824.24|4824.24|4824.07|4824.07|4824.24|4824.24|4824.07|4824.07|0
1608123280000|2020-12-16 12:54:40|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|0
1608123290000|2020-12-16 12:54:50|4824.17|4824.17|4824.05|4824.05|4824.17|4824.17|4824.05|4824.05|0
1608123300000|2020-12-16 12:55:00|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|0
1608123320000|2020-12-16 12:55:20|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|0
1608123400000|2020-12-16 12:56:40|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|0
1608123410000|2020-12-16 12:56:50|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1608123430000|2020-12-16 12:57:10|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|4823.82|0
1608123450000|2020-12-16 12:57:30|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|0
1608123460000|2020-12-16 12:57:40|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|0
1608123480000|2020-12-16 12:58:00|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|4823.98|0
1608123500000|2020-12-16 12:58:20|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|4823.3|0
1608123510000|2020-12-16 12:58:30|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|4823.16|0
1608123550000|2020-12-16 12:59:10|4823.03|4823.03|4822.8|4822.8|4823.03|4823.03|4822.8|4822.8|0
1608123560000|2020-12-16 12:59:20|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|0
1608123570000|2020-12-16 12:59:30|4822.25|4822.25|4822.42|4822.42|4822.42|4822.42|4822.25|4822.25|0
1608123610000|2020-12-16 13:00:10|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|4822.54|0
1608123620000|2020-12-16 13:00:20|4822.67|4822.67|4822.67|4822.67|4822.67|4822.67|4822.67|4822.67|0
1608123640000|2020-12-16 13:00:40|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|4821.98|0
1608123690000|2020-12-16 13:01:30|4822.06|4822.06|4821.9|4821.9|4822.06|4822.06|4821.9|4821.9|0
1608123750000|2020-12-16 13:02:30|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|0
1608123760000|2020-12-16 13:02:40|4821.08|4821.08|4820.94|4820.94|4821.08|4821.08|4820.94|4820.94|0
1608123780000|2020-12-16 13:03:00|4821.63|4821.63|4821.4|4821.4|4821.63|4821.63|4821.4|4821.4|0
1608123800000|2020-12-16 13:03:20|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|0
1608123810000|2020-12-16 13:03:30|4823.21|4823.21|4823.9|4823.9|4823.9|4823.9|4823.21|4823.21|0
1608123820000|2020-12-16 13:03:40|4824.13|4824.13|4824.36|4824.36|4824.36|4824.36|4824.13|4824.13|0
1608123830000|2020-12-16 13:03:50|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|0
1608123850000|2020-12-16 13:04:10|4824.27|4824.27|4824.27|4824.27|4824.27|4824.27|4824.27|4824.27|0
1608123940000|2020-12-16 13:05:40|4824.4|4824.4|4823.71|4823.71|4824.4|4824.4|4823.71|4823.71|0
1608123950000|2020-12-16 13:05:50|4823.48|4823.48|4823.43|4823.43|4823.6|4823.6|4823.43|4823.43|0
1608123960000|2020-12-16 13:06:00|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|0
1608123990000|2020-12-16 13:06:30|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|0
1608124000000|2020-12-16 13:06:40|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|4823.04|0
1608124010000|2020-12-16 13:06:50|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|0
1608124050000|2020-12-16 13:07:30|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|0
1608124060000|2020-12-16 13:07:40|4823.13|4823.13|4823.13|4823.13|4823.13|4823.13|4823.13|4823.13|0
1608124090000|2020-12-16 13:08:10|4823.01|4823.01|4823.78|4823.78|4823.78|4823.78|4823.01|4823.01|0
1608124100000|2020-12-16 13:08:20|4823.96|4823.96|4823.96|4823.96|4823.96|4823.96|4823.96|4823.96|0
1608124130000|2020-12-16 13:08:50|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|0
1608124160000|2020-12-16 13:09:20|4824.22|4824.22|4824.45|4824.45|4824.45|4824.45|4824.22|4824.22|0
1608124210000|2020-12-16 13:10:10|4824.37|4824.37|4822.65|4822.65|4824.37|4824.37|4822.65|4822.65|0
1608124220000|2020-12-16 13:10:20|4822.42|4822.42|4821.73|4821.73|4822.42|4822.42|4821.73|4821.73|0
1608124240000|2020-12-16 13:10:40|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|0
1608124260000|2020-12-16 13:11:00|4820.85|4820.85|4820.44|4820.44|4820.85|4820.85|4820.44|4820.44|0
1608124280000|2020-12-16 13:11:20|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|4821.13|0
1608124290000|2020-12-16 13:11:30|4821.36|4821.36|4821.36|4821.36|4821.36|4821.36|4821.36|4821.36|0
1608124300000|2020-12-16 13:11:40|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|0
1608124340000|2020-12-16 13:12:20|4821.63|4821.63|4821.63|4821.63|4821.63|4821.63|4821.63|4821.63|0
1608124350000|2020-12-16 13:12:30|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|4821.49|0
1608124380000|2020-12-16 13:13:00|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|0
1608124390000|2020-12-16 13:13:10|4821.44|4821.44|4821.44|4821.44|4821.44|4821.44|4821.44|4821.44|0
1608124430000|2020-12-16 13:13:50|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|0
1608124440000|2020-12-16 13:14:00|4820.35|4820.35|4820.99|4820.99|4820.99|4820.99|4820.3|4820.3|0
1608124450000|2020-12-16 13:14:10|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|0
1608124470000|2020-12-16 13:14:30|4821.73|4821.73|4821.86|4821.86|4821.86|4821.86|4821.73|4821.73|0
1608124480000|2020-12-16 13:14:40|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1608124490000|2020-12-16 13:14:50|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|4822.21|0
1608124510000|2020-12-16 13:15:10|4821.97|4821.97|4821.29|4821.29|4821.97|4821.97|4821.29|4821.29|0
1608124540000|2020-12-16 13:15:40|4821.34|4821.34|4821.9|4821.9|4821.9|4821.9|4821.34|4821.34|0
1608124560000|2020-12-16 13:16:00|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|4821.5|0
1608124570000|2020-12-16 13:16:10|4821.23|4821.23|4821.23|4821.23|4821.23|4821.23|4821.23|4821.23|0
1608124580000|2020-12-16 13:16:20|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|0
1608124620000|2020-12-16 13:17:00|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|4820.3|0
1608124630000|2020-12-16 13:17:10|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|0
1608124650000|2020-12-16 13:17:30|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|0
1608124730000|2020-12-16 13:18:50|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|4819.81|0
1608124740000|2020-12-16 13:19:00|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|0
1608124760000|2020-12-16 13:19:20|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|4819.72|0
1608124780000|2020-12-16 13:19:40|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|0
1608124790000|2020-12-16 13:19:50|4820.36|4820.36|4821.04|4821.04|4821.04|4821.04|4820.36|4820.36|0
1608124800000|2020-12-16 13:20:00|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|0
1608124830000|2020-12-16 13:20:30|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|4821.67|0
1608124840000|2020-12-16 13:20:40|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|0
1608124850000|2020-12-16 13:20:50|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|0
1608124860000|2020-12-16 13:21:00|4822.79|4822.79|4822.79|4822.79|4822.79|4822.79|4822.79|4822.79|0
1608124880000|2020-12-16 13:21:20|4823.71|4823.71|4825.08|4825.08|4825.08|4825.08|4823.71|4823.71|0
1608124890000|2020-12-16 13:21:30|4825.22|4825.22|4825.68|4825.68|4825.68|4825.68|4825.22|4825.22|0
1608124900000|2020-12-16 13:21:40|4825.45|4825.45|4825.2|4825.2|4825.45|4825.45|4825.2|4825.2|0
1608124930000|2020-12-16 13:22:10|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|0
1608124950000|2020-12-16 13:22:30|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|4825.31|0
1608124980000|2020-12-16 13:23:00|4825.47|4825.47|4825.47|4825.47|4825.47|4825.47|4825.47|4825.47|0
1608125000000|2020-12-16 13:23:20|4825.56|4825.56|4825.56|4825.56|4825.56|4825.56|4825.56|4825.56|0
1608125020000|2020-12-16 13:23:40|4826.24|4826.24|4826.61|4826.61|4826.78|4826.78|4826.24|4826.24|0
1608125040000|2020-12-16 13:24:00|4827.3|4827.3|4827.03|4827.03|4827.3|4827.3|4826.61|4826.61|0
1608125050000|2020-12-16 13:24:10|4826.34|4826.34|4827.16|4827.16|4827.16|4827.16|4826.34|4826.34|0
1608125110000|2020-12-16 13:25:10|4827.28|4827.28|4826.8|4826.8|4827.28|4827.28|4826.8|4826.8|0
1608125130000|2020-12-16 13:25:30|4826.11|4826.11|4826.11|4826.11|4826.11|4826.11|4826.11|4826.11|0
1608125160000|2020-12-16 13:26:00|4826.24|4826.24|4826.24|4826.24|4826.24|4826.24|4826.24|4826.24|0
1608125170000|2020-12-16 13:26:10|4826.13|4826.13|4826.01|4826.01|4826.13|4826.13|4826.01|4826.01|0
1608125210000|2020-12-16 13:26:50|4826.7|4826.7|4826.7|4826.7|4826.7|4826.7|4826.7|4826.7|0
1608125220000|2020-12-16 13:27:00|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|0
1608125230000|2020-12-16 13:27:10|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1608125240000|2020-12-16 13:27:20|4827.07|4827.07|4827.45|4827.45|4827.45|4827.45|4827.07|4827.07|0
1608125250000|2020-12-16 13:27:30|4827.62|4827.62|4828.3|4828.3|4828.3|4828.3|4827.62|4827.62|0
1608125260000|2020-12-16 13:27:40|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|4828.38|0
1608125270000|2020-12-16 13:27:50|4829.07|4829.07|4829.07|4829.07|4829.07|4829.07|4829.07|4829.07|0
1608125310000|2020-12-16 13:28:30|4829.24|4829.24|4829.3|4829.3|4829.3|4829.3|4829.24|4829.24|0
1608125320000|2020-12-16 13:28:40|4829.38|4829.38|4830.13|4830.13|4830.13|4830.13|4829.38|4829.38|0
1608125330000|2020-12-16 13:28:50|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|0
1608125340000|2020-12-16 13:29:00|4830.91|4830.91|4830.74|4830.74|4830.91|4830.91|4830.74|4830.74|0
1608125350000|2020-12-16 13:29:10|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|4830.57|0
1608125360000|2020-12-16 13:29:20|4830.74|4830.74|4830.82|4830.82|4830.82|4830.82|4830.74|4830.74|0
1608125390000|2020-12-16 13:29:50|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|4830.68|0
1608125400000|2020-12-16 13:30:00|4830|4830|4832.12|4832.12|4834.55|4834.55|4829.62|4829.62|0
1608125410000|2020-12-16 13:30:10|4833.5|4833.5|4832.73|4832.73|4833.5|4833.5|4832.73|4832.73|0
1608125420000|2020-12-16 13:30:20|4832.46|4832.46|4832.16|4832.16|4832.46|4832.46|4832.16|4832.16|0
1608125430000|2020-12-16 13:30:30|4832.85|4832.85|4832.85|4832.85|4832.85|4832.85|4832.85|4832.85|0
1608125440000|2020-12-16 13:30:40|4832.98|4832.98|4832.98|4832.98|4832.98|4832.98|4832.98|4832.98|0
1608125450000|2020-12-16 13:30:50|4833.25|4833.25|4833.34|4833.34|4833.34|4833.34|4833.25|4833.25|0
1608125460000|2020-12-16 13:31:00|4833.29|4833.29|4833.29|4833.29|4833.98|4833.98|4833.29|4833.29|0
1608125470000|2020-12-16 13:31:10|4833.52|4833.52|4833.52|4833.52|4833.52|4833.52|4833.52|4833.52|0
1608125510000|2020-12-16 13:31:50|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|0
1608125520000|2020-12-16 13:32:00|4833.64|4833.64|4833.64|4833.64|4833.64|4833.64|4833.64|4833.64|0
1608125590000|2020-12-16 13:33:10|4832.7|4832.7|4832.17|4832.17|4832.7|4832.7|4832.17|4832.17|0
1608125630000|2020-12-16 13:33:50|4832.08|4832.08|4832.08|4832.08|4832.08|4832.08|4832.08|4832.08|0
1608125650000|2020-12-16 13:34:10|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|0
1608125670000|2020-12-16 13:34:30|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|4831.26|0
1608125700000|2020-12-16 13:35:00|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|0
1608125710000|2020-12-16 13:35:10|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|0
1608125720000|2020-12-16 13:35:20|4831.57|4831.57|4834.4|4834.4|4834.4|4834.4|4831.57|4831.57|0
1608125740000|2020-12-16 13:35:40|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|0
1608125810000|2020-12-16 13:36:50|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|0
1608125850000|2020-12-16 13:37:30|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|0
1608125870000|2020-12-16 13:37:50|4833.66|4833.66|4833.2|4833.2|4833.66|4833.66|4833.2|4833.2|0
1608125910000|2020-12-16 13:38:30|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|0
1608125940000|2020-12-16 13:39:00|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|0
1608125970000|2020-12-16 13:39:30|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|0
1608125980000|2020-12-16 13:39:40|4834.96|4834.96|4835.64|4835.64|4836.33|4836.33|4834.96|4834.96|0
1608126000000|2020-12-16 13:40:00|4835.89|4835.89|4835.97|4835.97|4835.97|4835.97|4835.73|4835.73|0
1608126010000|2020-12-16 13:40:10|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|0
1608126030000|2020-12-16 13:40:30|4835.15|4835.15|4834.18|4834.18|4835.15|4835.15|4834.18|4834.18|0
1608126040000|2020-12-16 13:40:40|4833.49|4833.49|4833.17|4833.17|4833.49|4833.49|4833.17|4833.17|0
1608126050000|2020-12-16 13:40:50|4832.9|4832.9|4832.84|4832.84|4832.9|4832.9|4832.84|4832.84|0
1608126060000|2020-12-16 13:41:00|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1608126070000|2020-12-16 13:41:10|4832.74|4832.74|4832.74|4832.74|4832.74|4832.74|4832.74|4832.74|0
1608126090000|2020-12-16 13:41:30|4832.06|4832.06|4831.37|4831.37|4832.06|4832.06|4831.37|4831.37|0
1608126110000|2020-12-16 13:41:50|4831.6|4831.6|4832.26|4832.26|4832.26|4832.26|4831.6|4831.6|0
1608126120000|2020-12-16 13:42:00|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|0
1608126160000|2020-12-16 13:42:40|4832.25|4832.25|4832.72|4832.72|4832.72|4832.72|4832.25|4832.25|0
1608126170000|2020-12-16 13:42:50|4832.43|4832.43|4832.37|4832.37|4832.43|4832.43|4832.37|4832.37|0
1608126180000|2020-12-16 13:43:00|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1608126190000|2020-12-16 13:43:10|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|0
1608126210000|2020-12-16 13:43:30|4832.33|4832.33|4832.11|4832.11|4832.33|4832.33|4832.11|4832.11|0
1608126220000|2020-12-16 13:43:40|4832.03|4832.03|4831.65|4831.65|4832.03|4832.03|4831.65|4831.65|0
1608126230000|2020-12-16 13:43:50|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|0
1608126240000|2020-12-16 13:44:00|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|0
1608126320000|2020-12-16 13:45:20|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|0
1608126330000|2020-12-16 13:45:30|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|0
1608126350000|2020-12-16 13:45:50|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|0
1608126370000|2020-12-16 13:46:10|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1608126380000|2020-12-16 13:46:20|4832.4|4832.4|4832.56|4832.56|4832.56|4832.56|4832.4|4832.4|0
1608126400000|2020-12-16 13:46:40|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|0
1608126410000|2020-12-16 13:46:50|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|0
1608126420000|2020-12-16 13:47:00|4833.41|4833.41|4834.18|4834.18|4834.18|4834.18|4833.41|4833.41|0
1608126440000|2020-12-16 13:47:20|4834.24|4834.24|4834.67|4834.67|4834.67|4834.67|4834.24|4834.24|0
1608126470000|2020-12-16 13:47:50|4834.59|4834.59|4834.51|4834.51|4834.59|4834.59|4834.51|4834.51|0
1608126480000|2020-12-16 13:48:00|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|0
1608126530000|2020-12-16 13:48:50|4834.7|4834.7|4834.64|4834.64|4834.7|4834.7|4834.64|4834.64|0
1608126560000|2020-12-16 13:49:20|4835.81|4835.81|4836.07|4836.07|4836.07|4836.07|4835.81|4835.81|0
1608126570000|2020-12-16 13:49:30|4836.76|4836.76|4837.16|4837.16|4837.16|4837.16|4836.76|4836.76|0
1608126590000|2020-12-16 13:49:50|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|0
1608126600000|2020-12-16 13:50:00|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|0
1608126610000|2020-12-16 13:50:10|4837.85|4837.85|4838.57|4838.57|4838.57|4838.57|4837.79|4837.79|0
1608126620000|2020-12-16 13:50:20|4839.26|4839.26|4841.05|4841.05|4841.05|4841.05|4839.26|4839.26|0
1608126630000|2020-12-16 13:50:30|4841.46|4841.46|4841.57|4841.57|4841.57|4841.57|4841.46|4841.46|0
1608126660000|2020-12-16 13:51:00|4841.44|4841.44|4842.02|4842.02|4842.02|4842.02|4841.44|4841.44|0
1608126670000|2020-12-16 13:51:10|4842.27|4842.27|4842.42|4842.42|4842.97|4842.97|4842.27|4842.27|0
1608126680000|2020-12-16 13:51:20|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1608126690000|2020-12-16 13:51:30|4842.5|4842.5|4842.24|4842.24|4842.5|4842.5|4842.24|4842.24|0
1608126710000|2020-12-16 13:51:50|4842.92|4842.92|4843.17|4843.17|4843.25|4843.25|4842.92|4842.92|0
1608126720000|2020-12-16 13:52:00|4843.25|4843.25|4843.79|4843.79|4843.79|4843.79|4843.2|4843.2|0
1608126730000|2020-12-16 13:52:10|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|0
1608126740000|2020-12-16 13:52:20|4843.73|4843.73|4844.37|4844.37|4844.37|4844.37|4843.68|4843.68|0
1608126750000|2020-12-16 13:52:30|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|0
1608126760000|2020-12-16 13:52:40|4843.6|4843.6|4843.68|4843.68|4843.68|4843.68|4843.6|4843.6|0
1608126780000|2020-12-16 13:53:00|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|0
1608126790000|2020-12-16 13:53:10|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|0
1608126810000|2020-12-16 13:53:30|4844.15|4844.15|4844.15|4844.15|4844.15|4844.15|4844.15|4844.15|0
1608126840000|2020-12-16 13:54:00|4844.23|4844.23|4844.5|4844.5|4844.5|4844.5|4844.23|4844.23|0
1608126850000|2020-12-16 13:54:10|4844.23|4844.23|4843.32|4843.32|4844.7|4844.7|4843.32|4843.32|0
1608126860000|2020-12-16 13:54:20|4843.19|4843.19|4843.19|4843.19|4843.19|4843.19|4843.19|4843.19|0
1608126880000|2020-12-16 13:54:40|4844.12|4844.12|4844.95|4844.95|4844.95|4844.95|4844.12|4844.12|0
1608126890000|2020-12-16 13:54:50|4845.64|4845.64|4845.81|4845.81|4845.81|4845.81|4845.64|4845.64|0
1608126900000|2020-12-16 13:55:00|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|0
1608126910000|2020-12-16 13:55:10|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|0
1608126950000|2020-12-16 13:55:50|4844.35|4844.35|4843.23|4843.23|4844.43|4844.43|4843.23|4843.23|0
1608126960000|2020-12-16 13:56:00|4843.34|4843.34|4844.03|4844.03|4844.03|4844.03|4843.34|4843.34|0
1608126970000|2020-12-16 13:56:10|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|0
1608126980000|2020-12-16 13:56:20|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|0
1608127010000|2020-12-16 13:56:50|4844.77|4844.77|4844.77|4844.77|4844.77|4844.77|4844.77|4844.77|0
1608127060000|2020-12-16 13:57:40|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|0
1608127090000|2020-12-16 13:58:10|4844.99|4844.99|4844.43|4844.43|4844.99|4844.99|4844.3|4844.3|0
1608127110000|2020-12-16 13:58:30|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|0
1608127120000|2020-12-16 13:58:40|4843.51|4843.51|4843.51|4843.51|4843.51|4843.51|4843.51|4843.51|0
1608127150000|2020-12-16 13:59:10|4843.35|4843.35|4843.18|4843.18|4843.35|4843.35|4843.18|4843.18|0
1608127170000|2020-12-16 13:59:30|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|0
1608127180000|2020-12-16 13:59:40|4842.67|4842.67|4841.82|4841.82|4842.67|4842.67|4841.82|4841.82|0
1608127190000|2020-12-16 13:59:50|4841.95|4841.95|4842.03|4842.03|4842.03|4842.03|4841.95|4841.95|0
1608127200000|2020-12-16 14:00:00|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|0
1608127210000|2020-12-16 14:00:10|4842.01|4842.01|4841.19|4841.19|4842.01|4842.01|4841.19|4841.19|0
1608127230000|2020-12-16 14:00:30|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|0
1608127240000|2020-12-16 14:00:40|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|0
1608127260000|2020-12-16 14:01:00|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|0
1608127270000|2020-12-16 14:01:10|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|0
1608127280000|2020-12-16 14:01:20|4843.1|4843.1|4843.46|4843.46|4843.46|4843.46|4843.1|4843.1|0
1608127290000|2020-12-16 14:01:30|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|0
1608127310000|2020-12-16 14:01:50|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|0
1608127320000|2020-12-16 14:02:00|4842.58|4842.58|4842.74|4842.74|4842.74|4842.74|4842.5|4842.5|0
1608127340000|2020-12-16 14:02:20|4843.43|4843.43|4844.12|4844.12|4844.12|4844.12|4843.43|4843.43|0
1608127350000|2020-12-16 14:02:30|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|0
1608127360000|2020-12-16 14:02:40|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|0
1608127370000|2020-12-16 14:02:50|4844.53|4844.53|4844.78|4844.78|4844.78|4844.78|4844.53|4844.53|0
1608127380000|2020-12-16 14:03:00|4844.86|4844.86|4845.23|4845.23|4845.23|4845.23|4844.86|4844.86|0
1608127400000|2020-12-16 14:03:20|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|0
1608127410000|2020-12-16 14:03:30|4845.55|4845.55|4845.71|4845.71|4845.71|4845.71|4845.55|4845.55|0
1608127440000|2020-12-16 14:04:00|4845.88|4845.88|4845.94|4845.94|4845.94|4845.94|4845.88|4845.88|0
1608127450000|2020-12-16 14:04:10|4846|4846|4846|4846|4846|4846|4846|4846|0
1608127480000|2020-12-16 14:04:40|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1608127490000|2020-12-16 14:04:50|4846.21|4846.21|4846.08|4846.08|4846.21|4846.21|4846.08|4846.08|0
1608127500000|2020-12-16 14:05:00|4846.21|4846.21|4846.05|4846.05|4846.21|4846.21|4846.05|4846.05|0
1608127510000|2020-12-16 14:05:10|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|0
1608127530000|2020-12-16 14:05:30|4846.6|4846.6|4847.29|4847.29|4847.29|4847.29|4846.6|4846.6|0
1608127560000|2020-12-16 14:06:00|4847.52|4847.52|4847.69|4847.69|4847.69|4847.69|4847.52|4847.52|0
1608127580000|2020-12-16 14:06:20|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|0
1608127590000|2020-12-16 14:06:30|4848.04|4848.04|4848.17|4848.17|4848.17|4848.17|4848.04|4848.04|0
1608127600000|2020-12-16 14:06:40|4848.86|4848.86|4848.73|4848.73|4848.86|4848.86|4848.73|4848.73|0
1608127620000|2020-12-16 14:07:00|4848.96|4848.96|4849.65|4849.65|4849.65|4849.65|4848.96|4848.96|0
1608127630000|2020-12-16 14:07:10|4849.76|4849.76|4849.68|4849.68|4849.76|4849.76|4849.68|4849.68|0
1608127650000|2020-12-16 14:07:30|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|0
1608127660000|2020-12-16 14:07:40|4851.52|4851.52|4850.78|4850.78|4851.52|4851.52|4850.78|4850.78|0
1608127700000|2020-12-16 14:08:20|4850.83|4850.83|4851.68|4851.68|4851.68|4851.68|4850.83|4850.83|0
1608127730000|2020-12-16 14:08:50|4850.06|4850.06|4850.15|4850.15|4850.15|4850.15|4850.06|4850.06|0
1608127740000|2020-12-16 14:09:00|4850.01|4850.01|4849.93|4849.93|4850.01|4850.01|4849.93|4849.93|0
1608127750000|2020-12-16 14:09:10|4849.85|4849.85|4849.61|4849.61|4849.85|4849.85|4848.93|4848.93|0
1608127760000|2020-12-16 14:09:20|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|0
1608127770000|2020-12-16 14:09:30|4849.4|4849.4|4849.58|4849.58|4849.58|4849.58|4849.4|4849.4|0
1608127780000|2020-12-16 14:09:40|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|0
1608127790000|2020-12-16 14:09:50|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|0
1608127800000|2020-12-16 14:10:00|4850.03|4850.03|4850.72|4850.72|4850.72|4850.72|4850.03|4850.03|0
1608127810000|2020-12-16 14:10:10|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|0
1608127820000|2020-12-16 14:10:20|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|0
1608127840000|2020-12-16 14:10:40|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|0
1608127850000|2020-12-16 14:10:50|4850.5|4850.5|4849.68|4849.68|4850.5|4850.5|4849.68|4849.68|0
1608127860000|2020-12-16 14:11:00|4849.6|4849.6|4849.33|4849.33|4849.6|4849.6|4849.33|4849.33|0
1608127920000|2020-12-16 14:12:00|4849.25|4849.25|4849.94|4849.94|4849.94|4849.94|4849.25|4849.25|0
1608127930000|2020-12-16 14:12:10|4850.07|4850.07|4849.39|4849.39|4850.07|4850.07|4849.39|4849.39|0
1608127970000|2020-12-16 14:12:50|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|0
1608127980000|2020-12-16 14:13:00|4848.88|4848.88|4848.8|4848.8|4848.88|4848.88|4848.8|4848.8|0
1608128000000|2020-12-16 14:13:20|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|0
1608128050000|2020-12-16 14:14:10|4849.56|4849.56|4849.56|4849.56|4849.56|4849.56|4849.56|4849.56|0
1608128060000|2020-12-16 14:14:20|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|0
1608128070000|2020-12-16 14:14:30|4850.33|4850.33|4850.33|4850.33|4850.33|4850.33|4850.33|4850.33|0
1608128110000|2020-12-16 14:15:10|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|0
1608128120000|2020-12-16 14:15:20|4851.71|4851.71|4851.94|4851.94|4851.94|4851.94|4851.71|4851.71|0
1608128160000|2020-12-16 14:16:00|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|0
1608128220000|2020-12-16 14:17:00|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|0
1608128230000|2020-12-16 14:17:10|4851.41|4851.41|4852.34|4852.34|4852.88|4852.88|4851.41|4851.41|0
1608128250000|2020-12-16 14:17:30|4852.21|4852.21|4852.21|4852.21|4852.21|4852.21|4852.21|4852.21|0
1608128260000|2020-12-16 14:17:40|4850.83|4850.83|4851.52|4851.52|4851.52|4851.52|4850.83|4850.83|0
1608128270000|2020-12-16 14:17:50|4851.12|4851.12|4850.69|4850.69|4851.12|4851.12|4850.69|4850.69|0
1608128280000|2020-12-16 14:18:00|4850.82|4850.82|4848.83|4848.83|4850.82|4850.82|4848.8|4848.8|0
1608128290000|2020-12-16 14:18:10|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|0
1608128300000|2020-12-16 14:18:20|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|0
1608128310000|2020-12-16 14:18:30|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|0
1608128320000|2020-12-16 14:18:40|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|0
1608128340000|2020-12-16 14:19:00|4849.63|4849.63|4849.23|4849.23|4849.63|4849.63|4849.23|4849.23|0
1608128360000|2020-12-16 14:19:20|4848.55|4848.55|4847.86|4847.86|4848.55|4848.55|4847.17|4847.17|0
1608128370000|2020-12-16 14:19:30|4848.55|4848.55|4849.23|4849.23|4849.23|4849.23|4848.55|4848.55|0
1608128380000|2020-12-16 14:19:40|4849.07|4849.07|4848.65|4848.65|4849.07|4849.07|4848.25|4848.25|0
1608128400000|2020-12-16 14:20:00|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|0
1608128410000|2020-12-16 14:20:10|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|0
1608128440000|2020-12-16 14:20:40|4847.91|4847.91|4847.64|4847.64|4847.91|4847.91|4847.64|4847.64|0
1608128450000|2020-12-16 14:20:50|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|0
1608128470000|2020-12-16 14:21:10|4848.25|4848.25|4847.16|4847.16|4848.25|4848.25|4847.16|4847.16|0
1608128490000|2020-12-16 14:21:30|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|0
1608128510000|2020-12-16 14:21:50|4847.27|4847.27|4847.14|4847.14|4847.27|4847.27|4847.14|4847.14|0
1608128520000|2020-12-16 14:22:00|4847.27|4847.27|4847.57|4847.57|4847.57|4847.57|4847.27|4847.27|0
1608128540000|2020-12-16 14:22:20|4848.26|4848.26|4848.51|4848.51|4848.51|4848.51|4848.26|4848.26|0
1608128560000|2020-12-16 14:22:40|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|0
1608128570000|2020-12-16 14:22:50|4848.87|4848.87|4849.61|4849.61|4849.61|4849.61|4848.87|4848.87|0
1608128580000|2020-12-16 14:23:00|4849.78|4849.78|4850.05|4850.05|4850.05|4850.05|4849.78|4849.78|0
1608128660000|2020-12-16 14:24:20|4848.8|4848.8|4847.93|4847.93|4848.88|4848.88|4847.93|4847.93|0
1608128670000|2020-12-16 14:24:30|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|0
1608128690000|2020-12-16 14:24:50|4847.75|4847.75|4847.7|4847.7|4847.75|4847.75|4847.7|4847.7|0
1608128700000|2020-12-16 14:25:00|4847.01|4847.01|4847.46|4847.46|4847.7|4847.7|4847.01|4847.01|0
1608128730000|2020-12-16 14:25:30|4846.78|4846.78|4846.36|4846.36|4846.78|4846.78|4846.36|4846.36|0
1608128740000|2020-12-16 14:25:40|4845.67|4845.67|4844.98|4844.98|4845.67|4845.67|4844.98|4844.98|0
1608128760000|2020-12-16 14:26:00|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|0
1608128770000|2020-12-16 14:26:10|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|0
1608128780000|2020-12-16 14:26:20|4843.34|4843.34|4843.34|4843.34|4843.34|4843.34|4843.34|4843.34|0
1608128790000|2020-12-16 14:26:30|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|0
1608128820000|2020-12-16 14:27:00|4842.77|4842.77|4843.16|4843.16|4843.45|4843.45|4842.77|4842.77|0
1608128840000|2020-12-16 14:27:20|4843.21|4843.21|4843.27|4843.27|4843.27|4843.27|4843.21|4843.21|0
1608128850000|2020-12-16 14:27:30|4843.52|4843.52|4844.29|4844.29|4844.29|4844.29|4843.52|4843.52|0
1608128870000|2020-12-16 14:27:50|4844.21|4844.21|4842.83|4842.83|4844.21|4844.21|4842.83|4842.83|0
1608128880000|2020-12-16 14:28:00|4843.52|4843.52|4843.75|4843.75|4843.75|4843.75|4843.52|4843.52|0
1608128910000|2020-12-16 14:28:30|4844.15|4844.15|4846.12|4846.12|4846.12|4846.12|4844.15|4844.15|0
1608128920000|2020-12-16 14:28:40|4846.25|4846.25|4846.38|4846.38|4846.38|4846.38|4846.25|4846.25|0
1608128930000|2020-12-16 14:28:50|4845.7|4845.7|4845.93|4845.93|4845.93|4845.93|4845.7|4845.7|0
1608128940000|2020-12-16 14:29:00|4845.8|4845.8|4845.8|4845.8|4845.8|4845.8|4845.8|4845.8|0
1608128950000|2020-12-16 14:29:10|4845.88|4845.88|4845.61|4845.61|4845.88|4845.88|4845.61|4845.61|0
1608128970000|2020-12-16 14:29:30|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1608128980000|2020-12-16 14:29:40|4847.45|4847.45|4847.45|4847.45|4847.59|4847.59|4847.45|4847.45|0
1608129000000|2020-12-16 14:30:00|4847.53|4847.53|4848.15|4848.15|4848.32|4848.32|4846.85|4846.85|0
1608129010000|2020-12-16 14:30:10|4847.75|4847.75|4848.84|4848.84|4849.53|4849.53|4847.75|4847.75|0
1608129020000|2020-12-16 14:30:20|4849.53|4849.53|4850.02|4850.02|4850.02|4850.02|4849.53|4849.53|0
1608129030000|2020-12-16 14:30:30|4850.14|4850.14|4849.06|4849.06|4850.14|4850.14|4849.06|4849.06|0
1608129060000|2020-12-16 14:31:00|4849.14|4849.14|4850.54|4850.54|4850.54|4850.54|4849.14|4849.14|0
1608129070000|2020-12-16 14:31:10|4850.68|4850.68|4851.62|4851.62|4851.62|4851.62|4850.68|4850.68|0
1608129080000|2020-12-16 14:31:20|4851.76|4851.76|4851.99|4851.99|4851.99|4851.99|4851.76|4851.76|0
1608129090000|2020-12-16 14:31:30|4853.37|4853.37|4854.42|4854.42|4855.24|4855.24|4853.37|4853.37|0
1608129100000|2020-12-16 14:31:40|4854.29|4854.29|4854.5|4854.5|4854.5|4854.5|4854.29|4854.29|0
1608129120000|2020-12-16 14:32:00|4855.19|4855.19|4857.39|4857.39|4857.39|4857.39|4855.19|4855.19|0
1608129130000|2020-12-16 14:32:10|4857.47|4857.47|4858.42|4858.42|4858.42|4858.42|4857.47|4857.47|0
1608129140000|2020-12-16 14:32:20|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|0
1608129150000|2020-12-16 14:32:30|4859.19|4859.19|4859.6|4859.6|4859.66|4859.66|4859.19|4859.19|0
1608129160000|2020-12-16 14:32:40|4859.68|4859.68|4862.93|4862.93|4862.93|4862.93|4859.57|4859.57|0
1608129180000|2020-12-16 14:33:00|4862.99|4862.99|4859.92|4859.92|4863.52|4863.52|4859.92|4859.92|0
1608129190000|2020-12-16 14:33:10|4860.61|4860.61|4862.15|4862.15|4862.15|4862.15|4860.61|4860.61|0
1608129200000|2020-12-16 14:33:20|4862.38|4862.38|4862.55|4862.55|4862.55|4862.55|4862.38|4862.38|0
1608129210000|2020-12-16 14:33:30|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|0
1608129220000|2020-12-16 14:33:40|4862.76|4862.76|4862.93|4862.93|4862.93|4862.93|4862.76|4862.76|0
1608129230000|2020-12-16 14:33:50|4863.61|4863.61|4864.3|4864.3|4864.3|4864.3|4863.61|4863.61|0
1608129240000|2020-12-16 14:34:00|4864.54|4864.54|4865.25|4865.25|4865.25|4865.25|4864.54|4864.54|0
1608129250000|2020-12-16 14:34:10|4865.65|4865.65|4867.49|4867.49|4867.49|4867.49|4865.65|4865.65|0
1608129260000|2020-12-16 14:34:20|4867.26|4867.26|4868.03|4868.03|4868.03|4868.03|4867.26|4867.26|0
1608129270000|2020-12-16 14:34:30|4868.16|4868.16|4868.85|4868.85|4868.85|4868.85|4868.16|4868.16|0
1608129280000|2020-12-16 14:34:40|4868.96|4868.96|4870.9|4870.9|4870.9|4870.9|4868.96|4868.96|0
1608129290000|2020-12-16 14:34:50|4870.96|4870.96|4868.83|4868.83|4871.09|4871.09|4868.83|4868.83|0
1608129300000|2020-12-16 14:35:00|4867.46|4867.46|4866.99|4866.99|4867.46|4867.46|4866.99|4866.99|0
1608129310000|2020-12-16 14:35:10|4866.66|4866.66|4866.13|4866.13|4866.66|4866.66|4866.13|4866.13|0
1608129350000|2020-12-16 14:35:50|4866.26|4866.26|4866.26|4866.26|4866.26|4866.26|4866.26|4866.26|0
1608129360000|2020-12-16 14:36:00|4865.57|4865.57|4864.88|4864.88|4865.57|4865.57|4864.88|4864.88|0
1608129370000|2020-12-16 14:36:10|4864.2|4864.2|4864.08|4864.08|4864.2|4864.2|4864.08|4864.08|0
1608129380000|2020-12-16 14:36:20|4863.84|4863.84|4863.56|4863.56|4863.92|4863.92|4863.56|4863.56|0
1608129390000|2020-12-16 14:36:30|4863.39|4863.39|4863.06|4863.06|4863.39|4863.39|4863.06|4863.06|0
1608129400000|2020-12-16 14:36:40|4863.74|4863.74|4863.74|4863.74|4863.74|4863.74|4863.74|4863.74|0
1608129410000|2020-12-16 14:36:50|4863.06|4863.06|4863.06|4863.06|4863.06|4863.06|4863.06|4863.06|0
1608129420000|2020-12-16 14:37:00|4863.74|4863.74|4863.06|4863.06|4863.74|4863.74|4862.37|4862.37|0
1608129440000|2020-12-16 14:37:20|4863.29|4863.29|4861.9|4861.9|4863.29|4863.29|4861.9|4861.9|0
1608129450000|2020-12-16 14:37:30|4861.67|4861.67|4861.44|4861.44|4861.67|4861.67|4861.44|4861.44|0
1608129470000|2020-12-16 14:37:50|4861.03|4861.03|4860.87|4860.87|4861.03|4861.03|4860.87|4860.87|0
1608129480000|2020-12-16 14:38:00|4860.81|4860.81|4860.26|4860.26|4860.81|4860.81|4860.12|4860.12|0
1608129490000|2020-12-16 14:38:10|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|0
1608129500000|2020-12-16 14:38:20|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|0
1608129510000|2020-12-16 14:38:30|4858.65|4858.65|4858.65|4858.65|4858.65|4858.65|4858.65|4858.65|0
1608129530000|2020-12-16 14:38:50|4859.34|4859.34|4860.03|4860.03|4860.03|4860.03|4859.34|4859.34|0
1608129540000|2020-12-16 14:39:00|4860.71|4860.71|4860.89|4860.89|4861.4|4861.4|4860.71|4860.71|0
1608129550000|2020-12-16 14:39:10|4860.81|4860.81|4860.81|4860.81|4860.81|4860.81|4860.81|4860.81|0
1608129560000|2020-12-16 14:39:20|4860.12|4860.12|4860.62|4860.62|4860.62|4860.62|4860.12|4860.12|0
1608129570000|2020-12-16 14:39:30|4859.93|4859.93|4859.95|4859.95|4859.95|4859.95|4859.18|4859.18|0
1608129580000|2020-12-16 14:39:40|4859.27|4859.27|4859.32|4859.32|4859.32|4859.32|4859.27|4859.27|0
1608129590000|2020-12-16 14:39:50|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|0
1608129600000|2020-12-16 14:40:00|4859.55|4859.55|4858.84|4858.84|4859.61|4859.61|4858.84|4858.84|0
1608129620000|2020-12-16 14:40:20|4858.9|4858.9|4858.63|4858.63|4858.9|4858.9|4858.63|4858.63|0
1608129630000|2020-12-16 14:40:30|4858.74|4858.74|4858.74|4858.74|4858.74|4858.74|4858.74|4858.74|0
1608129640000|2020-12-16 14:40:40|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|0
1608129650000|2020-12-16 14:40:50|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|0
1608129670000|2020-12-16 14:41:10|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|0
1608129680000|2020-12-16 14:41:20|4858.25|4858.25|4857.61|4857.61|4858.25|4858.25|4857.61|4857.61|0
1608129690000|2020-12-16 14:41:30|4857.75|4857.75|4857.61|4857.61|4857.75|4857.75|4857.61|4857.61|0
1608129720000|2020-12-16 14:42:00|4856.93|4856.93|4856.29|4856.29|4856.93|4856.93|4856.29|4856.29|0
1608129730000|2020-12-16 14:42:10|4856.98|4856.98|4856.71|4856.71|4856.98|4856.98|4856.58|4856.58|0
1608129750000|2020-12-16 14:42:30|4856.54|4856.54|4858.04|4858.04|4858.2|4858.2|4856.54|4856.54|0
1608129760000|2020-12-16 14:42:40|4857.96|4857.96|4858.28|4858.28|4858.28|4858.28|4857.96|4857.96|0
1608129770000|2020-12-16 14:42:50|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|0
1608129780000|2020-12-16 14:43:00|4858.02|4858.02|4858.62|4858.62|4858.79|4858.79|4858.02|4858.02|0
1608129790000|2020-12-16 14:43:10|4858.7|4858.7|4858.7|4858.7|4858.84|4858.84|4858.7|4858.7|0
1608129800000|2020-12-16 14:43:20|4858.94|4858.94|4859.11|4859.11|4859.17|4859.17|4858.94|4858.94|0
1608129810000|2020-12-16 14:43:30|4859.8|4859.8|4859.8|4859.8|4859.8|4859.8|4859.8|4859.8|0
1608129820000|2020-12-16 14:43:40|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|0
1608129840000|2020-12-16 14:44:00|4858.75|4858.75|4858.75|4858.75|4858.75|4858.75|4858.75|4858.75|0
1608129850000|2020-12-16 14:44:10|4858.06|4858.06|4857.55|4857.55|4859.17|4859.17|4857.55|4857.55|0
1608129860000|2020-12-16 14:44:20|4857.44|4857.44|4858.75|4858.75|4858.75|4858.75|4857.38|4857.38|0
1608129870000|2020-12-16 14:44:30|4859.44|4859.44|4858.81|4858.81|4859.44|4859.44|4858.75|4858.75|0
1608129880000|2020-12-16 14:44:40|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|0
1608129890000|2020-12-16 14:44:50|4858.47|4858.47|4857.89|4857.89|4858.47|4858.47|4857.89|4857.89|0
1608129900000|2020-12-16 14:45:00|4857.83|4857.83|4858.44|4858.44|4858.52|4858.52|4857.83|4857.83|0
1608129920000|2020-12-16 14:45:20|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|0
1608129940000|2020-12-16 14:45:40|4857.5|4857.5|4857.62|4857.62|4857.62|4857.62|4857.5|4857.5|0
1608129960000|2020-12-16 14:46:00|4856.93|4856.93|4857.78|4857.78|4857.78|4857.78|4856.93|4856.93|0
1608129980000|2020-12-16 14:46:20|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|0
1608129990000|2020-12-16 14:46:30|4857.72|4857.72|4857.72|4857.72|4857.72|4857.72|4857.72|4857.72|0
1608130000000|2020-12-16 14:46:40|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|0
1608130020000|2020-12-16 14:47:00|4856.92|4856.92|4857.61|4857.61|4857.61|4857.61|4856.92|4856.92|0
1608130060000|2020-12-16 14:47:40|4857.69|4857.69|4858.23|4858.23|4858.23|4858.23|4857.69|4857.69|0
1608130070000|2020-12-16 14:47:50|4858.17|4858.17|4858.17|4858.17|4858.17|4858.17|4858.17|4858.17|0
1608130080000|2020-12-16 14:48:00|4858.86|4858.86|4858.86|4858.86|4858.86|4858.86|4858.86|4858.86|0
1608130090000|2020-12-16 14:48:10|4857.48|4857.48|4857.07|4857.07|4858.17|4858.17|4857.07|4857.07|0
1608130100000|2020-12-16 14:48:20|4856.94|4856.94|4856.42|4856.42|4856.94|4856.94|4856.42|4856.42|0
1608130130000|2020-12-16 14:48:50|4856.36|4856.36|4856.36|4856.36|4856.36|4856.36|4856.36|4856.36|0
1608130140000|2020-12-16 14:49:00|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|0
1608130180000|2020-12-16 14:49:40|4856.36|4856.36|4856.13|4856.13|4856.36|4856.36|4856.13|4856.13|0
1608130190000|2020-12-16 14:49:50|4855.9|4855.9|4854.44|4854.44|4855.9|4855.9|4854.44|4854.44|0
1608130200000|2020-12-16 14:50:00|4854.03|4854.03|4854.26|4854.26|4854.32|4854.32|4854.03|4854.03|0
1608130210000|2020-12-16 14:50:10|4854.2|4854.2|4854.14|4854.14|4854.2|4854.2|4853.97|4853.97|0
1608130220000|2020-12-16 14:50:20|4854.27|4854.27|4854.33|4854.33|4854.33|4854.33|4854.27|4854.27|0
1608130230000|2020-12-16 14:50:30|4853.64|4853.64|4853.81|4853.81|4853.81|4853.81|4853.48|4853.48|0
1608130240000|2020-12-16 14:50:40|4854.05|4854.05|4854.05|4854.05|4854.05|4854.05|4854.05|4854.05|0
1608130260000|2020-12-16 14:51:00|4853.89|4853.89|4853.81|4853.81|4853.89|4853.89|4853.81|4853.81|0
1608130270000|2020-12-16 14:51:10|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|0
1608130290000|2020-12-16 14:51:30|4854.63|4854.63|4854.4|4854.4|4854.63|4854.63|4854.4|4854.4|0
1608130300000|2020-12-16 14:51:40|4855.08|4855.08|4855.37|4855.37|4855.37|4855.37|4855.08|4855.08|0
1608130310000|2020-12-16 14:51:50|4856.06|4856.06|4856.14|4856.14|4856.14|4856.14|4856.06|4856.06|0
1608130320000|2020-12-16 14:52:00|4855.45|4855.45|4854.2|4854.2|4855.45|4855.45|4854.2|4854.2|0
1608130370000|2020-12-16 14:52:50|4854.14|4854.14|4854.14|4854.14|4854.14|4854.14|4854.14|4854.14|0
1608130380000|2020-12-16 14:53:00|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|0
1608130390000|2020-12-16 14:53:10|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|0
1608130400000|2020-12-16 14:53:20|4855.08|4855.08|4855.21|4855.21|4855.21|4855.21|4855.08|4855.08|0
1608130410000|2020-12-16 14:53:30|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|0
1608130420000|2020-12-16 14:53:40|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|0
1608130430000|2020-12-16 14:53:50|4854.72|4854.72|4855.12|4855.12|4855.12|4855.12|4854.72|4854.72|0
1608130460000|2020-12-16 14:54:20|4855.07|4855.07|4855.3|4855.3|4855.3|4855.3|4855.07|4855.07|0
1608130470000|2020-12-16 14:54:30|4855.38|4855.38|4856.13|4856.13|4856.13|4856.13|4855.38|4855.38|0
1608130500000|2020-12-16 14:55:00|4855.44|4855.44|4855.3|4855.3|4855.5|4855.5|4855.3|4855.3|0
1608130510000|2020-12-16 14:55:10|4855.19|4855.19|4853.73|4853.73|4855.19|4855.19|4853.73|4853.73|0
1608130530000|2020-12-16 14:55:30|4854.42|4854.42|4855.1|4855.1|4855.1|4855.1|4854.42|4854.42|0
1608130540000|2020-12-16 14:55:40|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|0
1608130550000|2020-12-16 14:55:50|4854.18|4854.18|4854.07|4854.07|4854.18|4854.18|4854.07|4854.07|0
1608130560000|2020-12-16 14:56:00|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|0
1608130570000|2020-12-16 14:56:10|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|0
1608130580000|2020-12-16 14:56:20|4854.21|4854.21|4854.1|4854.1|4854.21|4854.21|4854.1|4854.1|0
1608130590000|2020-12-16 14:56:30|4854.78|4854.78|4855.31|4855.31|4855.31|4855.31|4854.78|4854.78|0
1608130600000|2020-12-16 14:56:40|4854.63|4854.63|4855.31|4855.31|4855.31|4855.31|4854.63|4854.63|0
1608130610000|2020-12-16 14:56:50|4855.15|4855.15|4855.15|4855.15|4855.15|4855.15|4855.15|4855.15|0
1608130640000|2020-12-16 14:57:20|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|0
1608130670000|2020-12-16 14:57:50|4855.15|4855.15|4854.11|4854.11|4855.15|4855.15|4854.11|4854.11|0
1608130680000|2020-12-16 14:58:00|4853.87|4853.87|4853.87|4853.87|4853.87|4853.87|4853.87|4853.87|0
1608130690000|2020-12-16 14:58:10|4853.19|4853.19|4853.19|4853.19|4853.19|4853.19|4853.19|4853.19|0
1608130710000|2020-12-16 14:58:30|4853.42|4853.42|4851.13|4851.13|4853.42|4853.42|4851.13|4851.13|0
1608130720000|2020-12-16 14:58:40|4851.02|4851.02|4850.78|4850.78|4851.02|4851.02|4850.78|4850.78|0
1608130730000|2020-12-16 14:58:50|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|0
1608130740000|2020-12-16 14:59:00|4851.55|4851.55|4851.47|4851.47|4851.55|4851.55|4851.47|4851.47|0
1608130770000|2020-12-16 14:59:30|4851.64|4851.64|4851.64|4851.64|4851.64|4851.64|4851.64|4851.64|0
1608130780000|2020-12-16 14:59:40|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|0
1608130790000|2020-12-16 14:59:50|4851.95|4851.95|4853.65|4853.65|4853.65|4853.65|4851.95|4851.95|0
1608130800000|2020-12-16 15:00:00|4853.58|4853.58|4854.12|4854.12|4854.69|4854.69|4853.58|4853.58|0
1608130810000|2020-12-16 15:00:10|4853.43|4853.43|4853.26|4853.26|4853.43|4853.43|4853.26|4853.26|0
1608130830000|2020-12-16 15:00:30|4853.13|4853.13|4852.44|4852.44|4853.13|4853.13|4852.44|4852.44|0
1608130840000|2020-12-16 15:00:40|4852.33|4852.33|4853.57|4853.57|4853.57|4853.57|4852.2|4852.2|0
1608130850000|2020-12-16 15:00:50|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|0
1608130860000|2020-12-16 15:01:00|4853.55|4853.55|4853.57|4853.57|4853.57|4853.57|4853.3|4853.3|0
1608130880000|2020-12-16 15:01:20|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|0
1608130890000|2020-12-16 15:01:30|4853.92|4853.92|4853.8|4853.8|4853.92|4853.92|4853.8|4853.8|0
1608130910000|2020-12-16 15:01:50|4854.66|4854.66|4856.61|4856.61|4856.61|4856.61|4854.66|4854.66|0
1608130920000|2020-12-16 15:02:00|4856.78|4856.78|4856.36|4856.36|4857.05|4857.05|4856.36|4856.36|0
1608130930000|2020-12-16 15:02:10|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|0
1608130940000|2020-12-16 15:02:20|4856.36|4856.36|4855.67|4855.67|4856.36|4856.36|4855.67|4855.67|0
1608130950000|2020-12-16 15:02:30|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|0
1608130980000|2020-12-16 15:03:00|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|0
1608130990000|2020-12-16 15:03:10|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|0
1608131020000|2020-12-16 15:03:40|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|0
1608131040000|2020-12-16 15:04:00|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|0
1608131050000|2020-12-16 15:04:10|4855.05|4855.05|4851.97|4851.97|4855.05|4855.05|4851.97|4851.97|0
1608131070000|2020-12-16 15:04:30|4851.74|4851.74|4851.2|4851.2|4851.74|4851.74|4850.51|4850.51|0
1608131080000|2020-12-16 15:04:40|4850.51|4850.51|4850.28|4850.28|4850.65|4850.65|4850.28|4850.28|0
1608131090000|2020-12-16 15:04:50|4850.97|4850.97|4851.41|4851.41|4851.65|4851.65|4850.97|4850.97|0
1608131100000|2020-12-16 15:05:00|4851.33|4851.33|4850.91|4850.91|4851.33|4851.33|4850.64|4850.64|0
1608131110000|2020-12-16 15:05:10|4850.64|4850.64|4849.32|4849.32|4850.64|4850.64|4849.32|4849.32|0
1608131120000|2020-12-16 15:05:20|4848.63|4848.63|4849.32|4849.32|4849.32|4849.32|4848.63|4848.63|0
1608131130000|2020-12-16 15:05:30|4849.16|4849.16|4849.26|4849.26|4849.26|4849.26|4849.16|4849.16|0
1608131140000|2020-12-16 15:05:40|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|0
1608131150000|2020-12-16 15:05:50|4847.89|4847.89|4848.58|4848.58|4848.58|4848.58|4847.89|4847.89|0
1608131190000|2020-12-16 15:06:30|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1608131200000|2020-12-16 15:06:40|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|0
1608131210000|2020-12-16 15:06:50|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|0
1608131220000|2020-12-16 15:07:00|4849.33|4849.33|4849.33|4849.33|4849.33|4849.33|4849.33|4849.33|0
1608131230000|2020-12-16 15:07:10|4849.27|4849.27|4849.05|4849.05|4849.27|4849.27|4849.05|4849.05|0
1608131240000|2020-12-16 15:07:20|4849.21|4849.21|4849.16|4849.16|4849.58|4849.58|4849.04|4849.04|0
1608131250000|2020-12-16 15:07:30|4849.84|4849.84|4849.84|4849.84|4849.84|4849.84|4849.84|4849.84|0
1608131260000|2020-12-16 15:07:40|4850.53|4850.53|4850.53|4850.53|4850.53|4850.53|4850.53|4850.53|0
1608131270000|2020-12-16 15:07:50|4850.3|4850.3|4850.49|4850.49|4850.49|4850.49|4850.19|4850.19|0
1608131300000|2020-12-16 15:08:20|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|0
1608131310000|2020-12-16 15:08:30|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|0
1608131330000|2020-12-16 15:08:50|4850.64|4850.64|4850.75|4850.75|4850.75|4850.75|4850.64|4850.64|0
1608131340000|2020-12-16 15:09:00|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|0
1608131350000|2020-12-16 15:09:10|4850.58|4850.58|4849.89|4849.89|4850.58|4850.58|4849.89|4849.89|0
1608131390000|2020-12-16 15:09:50|4849.95|4849.95|4849.53|4849.53|4849.95|4849.95|4849.53|4849.53|0
1608131400000|2020-12-16 15:10:00|4849.7|4849.7|4849.64|4849.64|4849.7|4849.7|4849.64|4849.64|0
1608131410000|2020-12-16 15:10:10|4850.04|4850.04|4849.91|4849.91|4850.04|4850.04|4849.91|4849.91|0
1608131420000|2020-12-16 15:10:20|4849.22|4849.22|4848.56|4848.56|4849.43|4849.43|4848.56|4848.56|0
1608131430000|2020-12-16 15:10:30|4849.25|4849.25|4849.25|4849.25|4849.25|4849.25|4849.25|4849.25|0
1608131440000|2020-12-16 15:10:40|4849.33|4849.33|4849.28|4849.28|4849.54|4849.54|4849.28|4849.28|0
1608131460000|2020-12-16 15:11:00|4849.44|4849.44|4848.07|4848.07|4849.44|4849.44|4848.07|4848.07|0
1608131490000|2020-12-16 15:11:30|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|0
1608131500000|2020-12-16 15:11:40|4848.22|4848.22|4848.17|4848.17|4848.22|4848.22|4848.08|4848.08|0
1608131520000|2020-12-16 15:12:00|4848.28|4848.28|4848.36|4848.36|4848.36|4848.36|4848.28|4848.28|0
1608131530000|2020-12-16 15:12:10|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|0
1608131560000|2020-12-16 15:12:40|4848|4848|4848|4848|4848|4848|4848|4848|0
1608131570000|2020-12-16 15:12:50|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|0
1608131580000|2020-12-16 15:13:00|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|0
1608131600000|2020-12-16 15:13:20|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|0
1608131610000|2020-12-16 15:13:30|4848.8|4848.8|4849.03|4849.03|4849.3|4849.3|4848.8|4848.8|0
1608131620000|2020-12-16 15:13:40|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|0
1608131630000|2020-12-16 15:13:50|4848.11|4848.11|4848.38|4848.38|4848.38|4848.38|4848.11|4848.11|0
1608131640000|2020-12-16 15:14:00|4848.63|4848.63|4848.54|4848.54|4848.63|4848.63|4848.54|4848.54|0
1608131650000|2020-12-16 15:14:10|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|0
1608131660000|2020-12-16 15:14:20|4848.8|4848.8|4847.19|4847.19|4848.8|4848.8|4847.19|4847.19|0
1608131680000|2020-12-16 15:14:40|4847.07|4847.07|4847.13|4847.13|4847.13|4847.13|4847.07|4847.07|0
1608131700000|2020-12-16 15:15:00|4846.97|4846.97|4846.54|4846.54|4846.97|4846.97|4846.54|4846.54|0
1608131710000|2020-12-16 15:15:10|4846.59|4846.59|4846.51|4846.51|4846.59|4846.59|4846.51|4846.51|0
1608131740000|2020-12-16 15:15:40|4846.62|4846.62|4846.6|4846.6|4846.74|4846.74|4846.6|4846.6|0
1608131750000|2020-12-16 15:15:50|4846.55|4846.55|4846.49|4846.49|4846.55|4846.55|4846.49|4846.49|0
1608131760000|2020-12-16 15:16:00|4847.18|4847.18|4848.82|4848.82|4848.82|4848.82|4847.18|4847.18|0
1608131770000|2020-12-16 15:16:10|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|0
1608131780000|2020-12-16 15:16:20|4850.2|4850.2|4849.51|4849.51|4850.2|4850.2|4849.51|4849.51|0
1608131800000|2020-12-16 15:16:40|4849.59|4849.59|4849.59|4849.59|4849.59|4849.59|4849.59|4849.59|0
1608131810000|2020-12-16 15:16:50|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|0
1608131820000|2020-12-16 15:17:00|4849.74|4849.74|4849.74|4849.74|4849.74|4849.74|4849.74|4849.74|0
1608131830000|2020-12-16 15:17:10|4849.61|4849.61|4849.07|4849.07|4849.61|4849.61|4849.07|4849.07|0
1608131840000|2020-12-16 15:17:20|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|0
1608131850000|2020-12-16 15:17:30|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|0
1608131860000|2020-12-16 15:17:40|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|0
1608131870000|2020-12-16 15:17:50|4847.77|4847.77|4847.63|4847.63|4847.9|4847.9|4847.63|4847.63|0
1608131880000|2020-12-16 15:18:00|4848.3|4848.3|4847.63|4847.63|4848.3|4848.3|4847.63|4847.63|0
1608131890000|2020-12-16 15:18:10|4847.88|4847.88|4849.49|4849.49|4849.49|4849.49|4847.88|4847.88|0
1608131900000|2020-12-16 15:18:20|4850.16|4850.16|4850.98|4850.98|4850.98|4850.98|4850.16|4850.16|0
1608131910000|2020-12-16 15:18:30|4850.84|4850.84|4851.91|4851.91|4851.91|4851.91|4850.84|4850.84|0
1608131920000|2020-12-16 15:18:40|4852.6|4852.6|4852.74|4852.74|4852.74|4852.74|4852.6|4852.6|0
1608131930000|2020-12-16 15:18:50|4852.97|4852.97|4850.83|4850.83|4852.97|4852.97|4850.83|4850.83|0
1608131940000|2020-12-16 15:19:00|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|0
1608131960000|2020-12-16 15:19:20|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|0
1608131970000|2020-12-16 15:19:30|4851.19|4851.19|4851.19|4851.19|4851.19|4851.19|4851.19|4851.19|0
1608131990000|2020-12-16 15:19:50|4850.5|4850.5|4849.68|4849.68|4850.5|4850.5|4849.68|4849.68|0
1608132000000|2020-12-16 15:20:00|4849.27|4849.27|4849.5|4849.5|4849.5|4849.5|4849.27|4849.27|0
1608132010000|2020-12-16 15:20:10|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|0
1608132020000|2020-12-16 15:20:20|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|0
1608132030000|2020-12-16 15:20:30|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|0
1608132040000|2020-12-16 15:20:40|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|4847.99|4847.99|0
1608132050000|2020-12-16 15:20:50|4847.39|4847.39|4846.9|4846.9|4847.39|4847.39|4846.9|4846.9|0
1608132060000|2020-12-16 15:21:00|4846.76|4846.76|4846.82|4846.82|4846.82|4846.82|4846.76|4846.76|0
1608132070000|2020-12-16 15:21:10|4846.13|4846.13|4846.82|4846.82|4846.82|4846.82|4846.13|4846.13|0
1608132080000|2020-12-16 15:21:20|4847.51|4847.51|4847.62|4847.62|4847.62|4847.62|4847.51|4847.51|0
1608132090000|2020-12-16 15:21:30|4847.68|4847.68|4847.62|4847.62|4847.68|4847.68|4847.62|4847.62|0
1608132100000|2020-12-16 15:21:40|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|0
1608132120000|2020-12-16 15:22:00|4848.42|4848.42|4848.28|4848.28|4848.42|4848.42|4848.28|4848.28|0
1608132130000|2020-12-16 15:22:10|4848.02|4848.02|4848.11|4848.11|4848.19|4848.19|4847.79|4847.79|0
1608132140000|2020-12-16 15:22:20|4848.79|4848.79|4848.66|4848.66|4848.93|4848.93|4848.66|4848.66|0
1608132150000|2020-12-16 15:22:30|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1608132170000|2020-12-16 15:22:50|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|0
1608132180000|2020-12-16 15:23:00|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|0
1608132190000|2020-12-16 15:23:10|4847.83|4847.83|4846.62|4846.62|4847.99|4847.99|4846.62|4846.62|0
1608132200000|2020-12-16 15:23:20|4846.75|4846.75|4846.23|4846.23|4846.75|4846.75|4846.23|4846.23|0
1608132210000|2020-12-16 15:23:30|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|0
1608132240000|2020-12-16 15:24:00|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|0
1608132250000|2020-12-16 15:24:10|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|0
1608132260000|2020-12-16 15:24:20|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|0
1608132270000|2020-12-16 15:24:30|4845.91|4845.91|4846.4|4846.4|4846.4|4846.4|4845.78|4845.78|0
1608132280000|2020-12-16 15:24:40|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|0
1608132290000|2020-12-16 15:24:50|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|0
1608132300000|2020-12-16 15:25:00|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|0
1608132310000|2020-12-16 15:25:10|4846.07|4846.07|4846.33|4846.33|4846.33|4846.33|4846.07|4846.07|0
1608132350000|2020-12-16 15:25:50|4847.02|4847.02|4846.64|4846.64|4847.02|4847.02|4846.17|4846.17|0
1608132360000|2020-12-16 15:26:00|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|0
1608132370000|2020-12-16 15:26:10|4845.87|4845.87|4845.18|4845.18|4845.87|4845.87|4845.18|4845.18|0
1608132400000|2020-12-16 15:26:40|4844.49|4844.49|4844.49|4844.49|4844.49|4844.49|4844.49|4844.49|0
1608132420000|2020-12-16 15:27:00|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|0
1608132440000|2020-12-16 15:27:20|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|0
1608132450000|2020-12-16 15:27:30|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|0
1608132480000|2020-12-16 15:28:00|4845.01|4845.01|4845.07|4845.07|4845.07|4845.07|4845.01|4845.01|0
1608132520000|2020-12-16 15:28:40|4844.9|4844.9|4844.47|4844.47|4844.9|4844.9|4844.47|4844.47|0
1608132540000|2020-12-16 15:29:00|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|0
1608132550000|2020-12-16 15:29:10|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1608132560000|2020-12-16 15:29:20|4844.62|4844.62|4845.79|4845.79|4845.79|4845.79|4844.62|4844.62|0
1608132570000|2020-12-16 15:29:30|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|0
1608132580000|2020-12-16 15:29:40|4846.1|4846.1|4847.11|4847.11|4847.11|4847.11|4846.1|4846.1|0
1608132590000|2020-12-16 15:29:50|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|0
1608132600000|2020-12-16 15:30:00|4846.58|4846.58|4846.93|4846.93|4846.93|4846.93|4846.58|4846.58|0
1608132610000|2020-12-16 15:30:10|4847.61|4847.61|4846.24|4846.24|4847.61|4847.61|4846.24|4846.24|0
1608132620000|2020-12-16 15:30:20|4845.69|4845.69|4844.47|4844.47|4845.69|4845.69|4844.47|4844.47|0
1608132630000|2020-12-16 15:30:30|4844.34|4844.34|4844.17|4844.17|4844.34|4844.34|4844.09|4844.09|0
1608132640000|2020-12-16 15:30:40|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1608132660000|2020-12-16 15:31:00|4843.17|4843.17|4842.94|4842.94|4843.17|4843.17|4842.94|4842.94|0
1608132690000|2020-12-16 15:31:30|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|0
1608132700000|2020-12-16 15:31:40|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|0
1608132710000|2020-12-16 15:31:50|4843.66|4843.66|4842.92|4842.92|4843.66|4843.66|4842.92|4842.92|0
1608132720000|2020-12-16 15:32:00|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|0
1608132740000|2020-12-16 15:32:20|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1608132750000|2020-12-16 15:32:30|4842.8|4842.8|4842.79|4842.79|4842.8|4842.8|4842.72|4842.72|0
1608132760000|2020-12-16 15:32:40|4842.66|4842.66|4842.52|4842.52|4842.79|4842.79|4842.52|4842.52|0
1608132770000|2020-12-16 15:32:50|4842.29|4842.29|4841.96|4841.96|4842.29|4842.29|4841.96|4841.96|0
1608132780000|2020-12-16 15:33:00|4842.65|4842.65|4842.98|4842.98|4842.98|4842.98|4842.65|4842.65|0
1608132790000|2020-12-16 15:33:10|4843.66|4843.66|4843.66|4843.66|4843.66|4843.66|4843.66|4843.66|0
1608132810000|2020-12-16 15:33:30|4843.43|4843.43|4843.43|4843.43|4843.43|4843.43|4843.43|4843.43|0
1608132820000|2020-12-16 15:33:40|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|0
1608132840000|2020-12-16 15:34:00|4843.43|4843.43|4844.22|4844.22|4844.33|4844.33|4843.43|4843.43|0
1608132850000|2020-12-16 15:34:10|4845.59|4845.59|4845.26|4845.26|4846.06|4846.06|4845.26|4845.26|0
1608132860000|2020-12-16 15:34:20|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|0
1608132870000|2020-12-16 15:34:30|4845.34|4845.34|4845.34|4845.34|4845.34|4845.34|4845.34|4845.34|0
1608132880000|2020-12-16 15:34:40|4843.96|4843.96|4844.78|4844.78|4844.78|4844.78|4843.96|4843.96|0
1608132900000|2020-12-16 15:35:00|4844.9|4844.9|4845.72|4845.72|4845.72|4845.72|4844.9|4844.9|0
1608132910000|2020-12-16 15:35:10|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|0
1608132920000|2020-12-16 15:35:20|4844.71|4844.71|4844.76|4844.76|4844.95|4844.95|4844.71|4844.71|0
1608132930000|2020-12-16 15:35:30|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|0
1608132960000|2020-12-16 15:36:00|4845.21|4845.21|4845.35|4845.35|4845.35|4845.35|4845.21|4845.21|0
1608132980000|2020-12-16 15:36:20|4844.66|4844.66|4844.6|4844.6|4844.66|4844.66|4844.6|4844.6|0
1608132990000|2020-12-16 15:36:30|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|0
1608133000000|2020-12-16 15:36:40|4844.08|4844.08|4845.03|4845.03|4845.72|4845.72|4844.08|4844.08|0
1608133010000|2020-12-16 15:36:50|4844.95|4844.95|4844.55|4844.55|4844.95|4844.95|4844.55|4844.55|0
1608133020000|2020-12-16 15:37:00|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|0
1608133040000|2020-12-16 15:37:20|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|0
1608133060000|2020-12-16 15:37:40|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|0
1608133070000|2020-12-16 15:37:50|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1608133080000|2020-12-16 15:38:00|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|0
1608133110000|2020-12-16 15:38:30|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|0
1608133130000|2020-12-16 15:38:50|4845.41|4845.41|4846.1|4846.1|4846.1|4846.1|4845.41|4845.41|0
1608133140000|2020-12-16 15:39:00|4846.02|4846.02|4845.94|4845.94|4846.02|4846.02|4845.94|4845.94|0
1608133150000|2020-12-16 15:39:10|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|0
1608133160000|2020-12-16 15:39:20|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|0
1608133170000|2020-12-16 15:39:30|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|0
1608133210000|2020-12-16 15:40:10|4846.39|4846.39|4846.56|4846.56|4846.56|4846.56|4846.39|4846.39|0
1608133220000|2020-12-16 15:40:20|4845.88|4845.88|4845.99|4845.99|4845.99|4845.99|4845.88|4845.88|0
1608133230000|2020-12-16 15:40:30|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|0
1608133250000|2020-12-16 15:40:50|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|0
1608133260000|2020-12-16 15:41:00|4847.11|4847.11|4847.38|4847.38|4847.38|4847.38|4847.11|4847.11|0
1608133270000|2020-12-16 15:41:10|4848.06|4848.06|4846.98|4846.98|4848.06|4848.06|4846.98|4846.98|0
1608133290000|2020-12-16 15:41:30|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|0
1608133340000|2020-12-16 15:42:20|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|0
1608133350000|2020-12-16 15:42:30|4847.14|4847.14|4847.38|4847.38|4847.38|4847.38|4847.03|4847.03|0
1608133360000|2020-12-16 15:42:40|4848.06|4848.06|4848.76|4848.76|4848.76|4848.76|4848.06|4848.06|0
1608133370000|2020-12-16 15:42:50|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|0
1608133380000|2020-12-16 15:43:00|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|0
1608133390000|2020-12-16 15:43:10|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|0
1608133400000|2020-12-16 15:43:20|4849.61|4849.61|4847.82|4847.82|4849.61|4849.61|4847.82|4847.82|0
1608133430000|2020-12-16 15:43:50|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|0
1608133440000|2020-12-16 15:44:00|4847.18|4847.18|4846.79|4846.79|4847.18|4847.18|4846.79|4846.79|0
1608133450000|2020-12-16 15:44:10|4846.1|4846.1|4845.33|4845.33|4846.1|4846.1|4845.33|4845.33|0
1608133460000|2020-12-16 15:44:20|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|0
1608133480000|2020-12-16 15:44:40|4845.78|4845.78|4845.54|4845.54|4845.78|4845.78|4845.54|4845.54|0
1608133500000|2020-12-16 15:45:00|4844.85|4844.85|4845.81|4845.81|4846.25|4846.25|4844.62|4844.62|0
1608133510000|2020-12-16 15:45:10|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|0
1608133520000|2020-12-16 15:45:20|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|0
1608133580000|2020-12-16 15:46:20|4846.82|4846.82|4846.13|4846.13|4846.82|4846.82|4846.13|4846.13|0
1608133590000|2020-12-16 15:46:30|4846.19|4846.19|4846.93|4846.93|4846.93|4846.93|4846.19|4846.19|0
1608133600000|2020-12-16 15:46:40|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|0
1608133610000|2020-12-16 15:46:50|4846.48|4846.48|4846.48|4846.48|4846.48|4846.48|4846.48|4846.48|0
1608133630000|2020-12-16 15:47:10|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|0
1608133640000|2020-12-16 15:47:20|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|0
1608133650000|2020-12-16 15:47:30|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|0
1608133670000|2020-12-16 15:47:50|4847.11|4847.11|4847.8|4847.8|4847.8|4847.8|4847.11|4847.11|0
1608133680000|2020-12-16 15:48:00|4848.48|4848.48|4847.8|4847.8|4848.48|4848.48|4847.8|4847.8|0
1608133700000|2020-12-16 15:48:20|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|0
1608133710000|2020-12-16 15:48:30|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4847.46|4847.46|0
1608133730000|2020-12-16 15:48:50|4848.31|4848.31|4848.16|4848.16|4848.39|4848.39|4848.16|4848.16|0
1608133740000|2020-12-16 15:49:00|4848.56|4848.56|4849.48|4849.48|4849.48|4849.48|4848.56|4848.56|0
1608133760000|2020-12-16 15:49:20|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|0
1608133770000|2020-12-16 15:49:30|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|0
1608133780000|2020-12-16 15:49:40|4850.32|4850.32|4850.32|4850.32|4850.32|4850.32|4850.32|4850.32|0
1608133790000|2020-12-16 15:49:50|4850.99|4850.99|4850.85|4850.85|4850.99|4850.99|4850.85|4850.85|0
1608133800000|2020-12-16 15:50:00|4851.08|4851.08|4851.03|4851.03|4851.08|4851.08|4851.03|4851.03|0
1608133810000|2020-12-16 15:50:10|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|0
1608133850000|2020-12-16 15:50:50|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|0
1608133870000|2020-12-16 15:51:10|4850.53|4850.53|4850.39|4850.39|4850.53|4850.53|4850.39|4850.39|0
1608133880000|2020-12-16 15:51:20|4850.48|4850.48|4850.48|4850.48|4850.48|4850.48|4850.48|4850.48|0
1608133890000|2020-12-16 15:51:30|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|0
1608133900000|2020-12-16 15:51:40|4850.51|4850.51|4849.05|4849.05|4850.51|4850.51|4849.05|4849.05|0
1608133920000|2020-12-16 15:52:00|4849.22|4849.22|4849.08|4849.08|4849.22|4849.22|4849.08|4849.08|0
1608133960000|2020-12-16 15:52:40|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|0
1608133980000|2020-12-16 15:53:00|4849.69|4849.69|4850.38|4850.38|4850.38|4850.38|4849.69|4849.69|0
1608134000000|2020-12-16 15:53:20|4849.69|4849.69|4849.42|4849.42|4849.69|4849.69|4849.42|4849.42|0
1608134020000|2020-12-16 15:53:40|4849.15|4849.15|4849.02|4849.02|4849.15|4849.15|4849.02|4849.02|0
1608134030000|2020-12-16 15:53:50|4849.14|4849.14|4849.82|4849.82|4849.82|4849.82|4849.14|4849.14|0
1608134040000|2020-12-16 15:54:00|4849.65|4849.65|4849.34|4849.34|4849.65|4849.65|4849.34|4849.34|0
1608134060000|2020-12-16 15:54:20|4849.21|4849.21|4849.37|4849.37|4849.37|4849.37|4849.21|4849.21|0
1608134070000|2020-12-16 15:54:30|4848.68|4848.68|4848|4848|4848.68|4848.68|4848|4848|0
1608134080000|2020-12-16 15:54:40|4847.86|4847.86|4847.16|4847.16|4847.86|4847.86|4847.16|4847.16|0
1608134090000|2020-12-16 15:54:50|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|0
1608134100000|2020-12-16 15:55:00|4846.85|4846.85|4846.76|4846.76|4846.85|4846.85|4846.76|4846.76|0
1608134110000|2020-12-16 15:55:10|4846.63|4846.63|4845.94|4845.94|4846.63|4846.63|4845.94|4845.94|0
1608134130000|2020-12-16 15:55:30|4844.57|4844.57|4845.01|4845.01|4845.17|4845.17|4844.57|4844.57|0
1608134140000|2020-12-16 15:55:40|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|0
1608134150000|2020-12-16 15:55:50|4845.78|4845.78|4845.78|4845.78|4845.78|4845.78|4845.78|4845.78|0
1608134160000|2020-12-16 15:56:00|4846.47|4846.47|4846.83|4846.83|4846.83|4846.83|4846.29|4846.29|0
1608134170000|2020-12-16 15:56:10|4847.52|4847.52|4847.4|4847.4|4847.52|4847.52|4847.4|4847.4|0
1608134180000|2020-12-16 15:56:20|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|0
1608134190000|2020-12-16 15:56:30|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|0
1608134200000|2020-12-16 15:56:40|4847.2|4847.2|4847.28|4847.28|4847.28|4847.28|4847.2|4847.2|0
1608134210000|2020-12-16 15:56:50|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|0
1608134240000|2020-12-16 15:57:20|4844.76|4844.76|4845.1|4845.1|4845.37|4845.37|4844.68|4844.68|0
1608134250000|2020-12-16 15:57:30|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|0
1608134280000|2020-12-16 15:58:00|4845.1|4845.1|4844.41|4844.41|4845.1|4845.1|4844.41|4844.41|0
1608134290000|2020-12-16 15:58:10|4843.73|4843.73|4843.49|4843.49|4843.73|4843.73|4843.49|4843.49|0
1608134330000|2020-12-16 15:58:50|4843.55|4843.55|4843.3|4843.3|4843.55|4843.55|4842.86|4842.86|0
1608134340000|2020-12-16 15:59:00|4842.62|4842.62|4841.8|4841.8|4842.62|4842.62|4841.8|4841.8|0
1608134380000|2020-12-16 15:59:40|4841.74|4841.74|4841.74|4841.74|4841.74|4841.74|4841.74|4841.74|0
1608134390000|2020-12-16 15:59:50|4841.05|4841.05|4841.05|4841.05|4841.05|4841.05|4841.05|4841.05|0
1608134400000|2020-12-16 16:00:00|4841.22|4841.22|4842.43|4842.43|4842.43|4842.43|4841.06|4841.06|0
1608134440000|2020-12-16 16:00:40|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|0
1608134460000|2020-12-16 16:01:00|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|0
1608134490000|2020-12-16 16:01:30|4841.8|4841.8|4841.8|4841.8|4841.8|4841.8|4841.8|4841.8|0
1608134500000|2020-12-16 16:01:40|4841.62|4841.62|4842.7|4842.7|4842.7|4842.7|4841.62|4841.62|0
1608134510000|2020-12-16 16:01:50|4842.58|4842.58|4842.03|4842.03|4842.72|4842.72|4842.03|4842.03|0
1608134520000|2020-12-16 16:02:00|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|0
1608134540000|2020-12-16 16:02:20|4842.06|4842.06|4842.19|4842.19|4842.19|4842.19|4842.06|4842.06|0
1608134550000|2020-12-16 16:02:30|4842.42|4842.42|4842.64|4842.64|4842.64|4842.64|4841.87|4841.87|0
1608134560000|2020-12-16 16:02:40|4842.7|4842.7|4842.24|4842.24|4842.93|4842.93|4842.24|4842.24|0
1608134570000|2020-12-16 16:02:50|4841.55|4841.55|4841.69|4841.69|4841.69|4841.69|4841.55|4841.55|0
1608134590000|2020-12-16 16:03:10|4841.45|4841.45|4841.45|4841.45|4841.45|4841.45|4841.45|4841.45|0
1608134610000|2020-12-16 16:03:30|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|0
1608134660000|2020-12-16 16:04:20|4841.01|4841.01|4841.32|4841.32|4841.32|4841.32|4840.91|4840.91|0
1608134670000|2020-12-16 16:04:30|4841.18|4841.18|4839.82|4839.82|4841.18|4841.18|4839.82|4839.82|0
1608134680000|2020-12-16 16:04:40|4839.55|4839.55|4837.58|4837.58|4839.55|4839.55|4836.66|4836.66|0
1608134690000|2020-12-16 16:04:50|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|0
1608134700000|2020-12-16 16:05:00|4837.98|4837.98|4838.51|4838.51|4838.51|4838.51|4837.98|4837.98|0
1608134710000|2020-12-16 16:05:10|4838.28|4838.28|4838.17|4838.17|4838.28|4838.28|4838.11|4838.11|0
1608134720000|2020-12-16 16:05:20|4838.22|4838.22|4838.05|4838.05|4838.22|4838.22|4838.05|4838.05|0
1608134730000|2020-12-16 16:05:30|4837.36|4837.36|4837.89|4837.89|4837.89|4837.89|4837.36|4837.36|0
1608134740000|2020-12-16 16:05:40|4838.57|4838.57|4837.89|4837.89|4838.57|4838.57|4837.89|4837.89|0
1608134750000|2020-12-16 16:05:50|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|0
1608134760000|2020-12-16 16:06:00|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|0
1608134780000|2020-12-16 16:06:20|4838.72|4838.72|4838.72|4838.72|4838.72|4838.72|4838.72|4838.72|0
1608134820000|2020-12-16 16:07:00|4838.48|4838.48|4839.04|4839.04|4839.04|4839.04|4838.48|4838.48|0
1608134830000|2020-12-16 16:07:10|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|0
1608134860000|2020-12-16 16:07:40|4838.97|4838.97|4836.96|4836.96|4839.02|4839.02|4836.96|4836.96|0
1608134870000|2020-12-16 16:07:50|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|0
1608134880000|2020-12-16 16:08:00|4836.01|4836.01|4836.17|4836.17|4836.27|4836.27|4836.01|4836.01|0
1608134890000|2020-12-16 16:08:10|4836.06|4836.06|4836.75|4836.75|4836.75|4836.75|4835.98|4835.98|0
1608134920000|2020-12-16 16:08:40|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|0
1608134930000|2020-12-16 16:08:50|4837.49|4837.49|4837.33|4837.33|4837.49|4837.49|4837.33|4837.33|0
1608134940000|2020-12-16 16:09:00|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|0
1608134960000|2020-12-16 16:09:20|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|0
1608135000000|2020-12-16 16:10:00|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|0
1608135010000|2020-12-16 16:10:10|4838.19|4838.19|4838.41|4838.41|4838.41|4838.41|4838.19|4838.19|0
1608135020000|2020-12-16 16:10:20|4838.27|4838.27|4838.27|4838.27|4838.27|4838.27|4838.27|4838.27|0
1608135030000|2020-12-16 16:10:30|4838.22|4838.22|4838.19|4838.19|4838.22|4838.22|4838.13|4838.13|0
1608135040000|2020-12-16 16:10:40|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|0
1608135050000|2020-12-16 16:10:50|4838.36|4838.36|4838.01|4838.01|4838.36|4838.36|4838.01|4838.01|0
1608135060000|2020-12-16 16:11:00|4837.93|4837.93|4836.44|4836.44|4837.93|4837.93|4836.44|4836.44|0
1608135080000|2020-12-16 16:11:20|4836.04|4836.04|4835.09|4835.09|4836.04|4836.04|4835.09|4835.09|0
1608135090000|2020-12-16 16:11:30|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|0
1608135100000|2020-12-16 16:11:40|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|0
1608135120000|2020-12-16 16:12:00|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|0
1608135130000|2020-12-16 16:12:10|4835.66|4835.66|4837.44|4837.44|4837.44|4837.44|4835.66|4835.66|0
1608135140000|2020-12-16 16:12:20|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|0
1608135150000|2020-12-16 16:12:30|4837.07|4837.07|4836.12|4836.12|4837.07|4837.07|4836.12|4836.12|0
1608135160000|2020-12-16 16:12:40|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|0
1608135170000|2020-12-16 16:12:50|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|0
1608135180000|2020-12-16 16:13:00|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|0
1608135190000|2020-12-16 16:13:10|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|0
1608135210000|2020-12-16 16:13:30|4834.95|4834.95|4834.54|4834.54|4834.95|4834.95|4834.54|4834.54|0
1608135220000|2020-12-16 16:13:40|4833.86|4833.86|4833.61|4833.61|4833.86|4833.86|4833.61|4833.61|0
1608135230000|2020-12-16 16:13:50|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|0
1608135260000|2020-12-16 16:14:20|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|0
1608135270000|2020-12-16 16:14:30|4834.18|4834.18|4833.49|4833.49|4834.18|4834.18|4833.49|4833.49|0
1608135290000|2020-12-16 16:14:50|4833.22|4833.22|4832.09|4832.09|4833.22|4833.22|4832.09|4832.09|0
1608135300000|2020-12-16 16:15:00|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|0
1608135310000|2020-12-16 16:15:10|4831.23|4831.23|4830.85|4830.85|4831.23|4831.23|4830.85|4830.85|0
1608135330000|2020-12-16 16:15:30|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|0
1608135340000|2020-12-16 16:15:40|4831.67|4831.67|4831.76|4831.76|4831.76|4831.76|4831.67|4831.67|0
1608135350000|2020-12-16 16:15:50|4831.89|4831.89|4832.85|4832.85|4832.85|4832.85|4831.89|4831.89|0
1608135360000|2020-12-16 16:16:00|4832.91|4832.91|4832.85|4832.85|4832.91|4832.91|4832.85|4832.85|0
1608135370000|2020-12-16 16:16:10|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1608135380000|2020-12-16 16:16:20|4831.48|4831.48|4831.93|4831.93|4831.93|4831.93|4831.48|4831.48|0
1608135390000|2020-12-16 16:16:30|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|0
1608135400000|2020-12-16 16:16:40|4831.71|4831.71|4831.47|4831.47|4831.71|4831.71|4831.47|4831.47|0
1608135410000|2020-12-16 16:16:50|4830.78|4830.78|4830.1|4830.1|4830.78|4830.78|4830.1|4830.1|0
1608135420000|2020-12-16 16:17:00|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|0
1608135430000|2020-12-16 16:17:10|4831.47|4831.47|4830.78|4830.78|4831.47|4831.47|4830.78|4830.78|0
1608135440000|2020-12-16 16:17:20|4830.55|4830.55|4829.85|4829.85|4830.55|4830.55|4829.85|4829.85|0
1608135450000|2020-12-16 16:17:30|4829.97|4829.97|4830.02|4830.02|4830.02|4830.02|4829.97|4829.97|0
1608135460000|2020-12-16 16:17:40|4829.34|4829.34|4829.13|4829.13|4829.35|4829.35|4829.1|4829.1|0
1608135470000|2020-12-16 16:17:50|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|0
1608135490000|2020-12-16 16:18:10|4828.36|4828.36|4828.42|4828.42|4828.42|4828.42|4828.36|4828.36|0
1608135510000|2020-12-16 16:18:30|4828.82|4828.82|4828.88|4828.88|4828.88|4828.88|4828.82|4828.82|0
1608135520000|2020-12-16 16:18:40|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|0
1608135540000|2020-12-16 16:19:00|4828.88|4828.88|4828.82|4828.82|4828.88|4828.88|4828.82|4828.82|0
1608135550000|2020-12-16 16:19:10|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|0
1608135570000|2020-12-16 16:19:30|4828.25|4828.25|4828.04|4828.04|4828.31|4828.31|4828.04|4828.04|0
1608135600000|2020-12-16 16:20:00|4828.27|4828.27|4827.47|4827.47|4828.27|4828.27|4827.47|4827.47|0
1608135610000|2020-12-16 16:20:10|4827.6|4827.6|4828.37|4828.37|4828.37|4828.37|4827.6|4827.6|0
1608135630000|2020-12-16 16:20:30|4829.06|4829.06|4829.2|4829.2|4829.2|4829.2|4829.06|4829.06|0
1608135640000|2020-12-16 16:20:40|4829.26|4829.26|4829.95|4829.95|4829.95|4829.95|4829.26|4829.26|0
1608135650000|2020-12-16 16:20:50|4830.11|4830.11|4830.61|4830.61|4830.61|4830.61|4830.11|4830.11|0
1608135660000|2020-12-16 16:21:00|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|0
1608135680000|2020-12-16 16:21:20|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|0
1608135690000|2020-12-16 16:21:30|4830.64|4830.64|4830.87|4830.87|4830.87|4830.87|4830.64|4830.64|0
1608135700000|2020-12-16 16:21:40|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|0
1608135710000|2020-12-16 16:21:50|4830.43|4830.43|4829.74|4829.74|4830.43|4830.43|4829.74|4829.74|0
1608135720000|2020-12-16 16:22:00|4830.14|4830.14|4830.36|4830.36|4830.36|4830.36|4830.14|4830.14|0
1608135730000|2020-12-16 16:22:10|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|0
1608135750000|2020-12-16 16:22:30|4830.28|4830.28|4830.17|4830.17|4830.28|4830.28|4830.03|4830.03|0
1608135760000|2020-12-16 16:22:40|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|0
1608135770000|2020-12-16 16:22:50|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|0
1608135790000|2020-12-16 16:23:10|4828.97|4828.97|4829.11|4829.11|4829.11|4829.11|4828.97|4828.97|0
1608135830000|2020-12-16 16:23:50|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|0
1608135840000|2020-12-16 16:24:00|4828.28|4828.28|4827.99|4827.99|4828.28|4828.28|4827.99|4827.99|0
1608135850000|2020-12-16 16:24:10|4828.68|4828.68|4828.55|4828.55|4828.68|4828.68|4828.55|4828.55|0
1608135860000|2020-12-16 16:24:20|4828.47|4828.47|4827.63|4827.63|4828.55|4828.55|4827.63|4827.63|0
1608135870000|2020-12-16 16:24:30|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|0
1608135880000|2020-12-16 16:24:40|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|0
1608135890000|2020-12-16 16:24:50|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|0
1608135900000|2020-12-16 16:25:00|4827.49|4827.49|4827.63|4827.63|4827.63|4827.63|4827.49|4827.49|0
1608135920000|2020-12-16 16:25:20|4827.54|4827.54|4826.22|4826.22|4827.54|4827.54|4826.22|4826.22|0
1608135930000|2020-12-16 16:25:30|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|0
1608135940000|2020-12-16 16:25:40|4827.14|4827.14|4827.09|4827.09|4827.14|4827.14|4827.09|4827.09|0
1608135950000|2020-12-16 16:25:50|4827.22|4827.22|4827.47|4827.47|4827.47|4827.47|4827.22|4827.22|0
1608135960000|2020-12-16 16:26:00|4827.52|4827.52|4827.45|4827.45|4827.52|4827.52|4827.39|4827.39|0
1608135980000|2020-12-16 16:26:20|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|0
1608135990000|2020-12-16 16:26:30|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|0
1608136000000|2020-12-16 16:26:40|4828.38|4828.38|4828.64|4828.64|4828.64|4828.64|4828.38|4828.38|0
1608136010000|2020-12-16 16:26:50|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|0
1608136020000|2020-12-16 16:27:00|4829.46|4829.46|4827.93|4827.93|4829.59|4829.59|4827.53|4827.53|0
1608136030000|2020-12-16 16:27:10|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|0
1608136040000|2020-12-16 16:27:20|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|0
1608136050000|2020-12-16 16:27:30|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|0
1608136060000|2020-12-16 16:27:40|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|0
1608136070000|2020-12-16 16:27:50|4828.49|4828.49|4828.49|4828.49|4828.49|4828.49|4828.49|4828.49|0
1608136080000|2020-12-16 16:28:00|4827.8|4827.8|4828.44|4828.44|4828.44|4828.44|4827.63|4827.63|0
1608136090000|2020-12-16 16:28:10|4828.31|4828.31|4827.35|4827.35|4828.31|4828.31|4827.35|4827.35|0
1608136100000|2020-12-16 16:28:20|4828.03|4828.03|4826.46|4826.46|4828.03|4828.03|4826.46|4826.46|0
1608136110000|2020-12-16 16:28:30|4826.3|4826.3|4826.99|4826.99|4826.99|4826.99|4826.3|4826.3|0
1608136120000|2020-12-16 16:28:40|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|0
1608136130000|2020-12-16 16:28:50|4827.27|4827.27|4827.44|4827.44|4827.44|4827.44|4827.27|4827.27|0
1608136140000|2020-12-16 16:29:00|4826.35|4826.35|4827.92|4827.92|4827.92|4827.92|4826.21|4826.21|0
1608136150000|2020-12-16 16:29:10|4827.98|4827.98|4828.24|4828.24|4828.66|4828.66|4827.98|4827.98|0
1608136160000|2020-12-16 16:29:20|4828.93|4828.93|4828.81|4828.81|4829.1|4829.1|4828.41|4828.41|0
1608136170000|2020-12-16 16:29:30|4829.5|4829.5|4829.22|4829.22|4829.91|4829.91|4828.68|4828.68|0
1608136180000|2020-12-16 16:29:40|4829.39|4829.39|4829.85|4829.85|4830.53|4830.53|4828.93|4828.93|0
1608136190000|2020-12-16 16:29:50|4830.53|4830.53|4832.6|4832.6|4832.6|4832.6|4829.85|4829.85|0
1608125700000|2020-12-16 13:35:00|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|0
1608125710000|2020-12-16 13:35:10|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|0
1608125720000|2020-12-16 13:35:20|4831.57|4831.57|4834.4|4834.4|4834.4|4834.4|4831.57|4831.57|0
1608125740000|2020-12-16 13:35:40|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|0
1608125810000|2020-12-16 13:36:50|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|4834.4|0
1608125850000|2020-12-16 13:37:30|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|4833.71|0
1608125870000|2020-12-16 13:37:50|4833.66|4833.66|4833.2|4833.2|4833.66|4833.66|4833.2|4833.2|0
1608125910000|2020-12-16 13:38:30|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|4833.43|0
1608125940000|2020-12-16 13:39:00|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|0
1608125970000|2020-12-16 13:39:30|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|0
1608125980000|2020-12-16 13:39:40|4834.96|4834.96|4835.64|4835.64|4836.33|4836.33|4834.96|4834.96|0
1608126000000|2020-12-16 13:40:00|4835.89|4835.89|4835.97|4835.97|4835.97|4835.97|4835.73|4835.73|0
1608126010000|2020-12-16 13:40:10|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|0
1608126030000|2020-12-16 13:40:30|4835.15|4835.15|4834.18|4834.18|4835.15|4835.15|4834.18|4834.18|0
1608126040000|2020-12-16 13:40:40|4833.49|4833.49|4833.17|4833.17|4833.49|4833.49|4833.17|4833.17|0
1608126050000|2020-12-16 13:40:50|4832.9|4832.9|4832.84|4832.84|4832.9|4832.9|4832.84|4832.84|0
1608126060000|2020-12-16 13:41:00|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1608126070000|2020-12-16 13:41:10|4832.74|4832.74|4832.74|4832.74|4832.74|4832.74|4832.74|4832.74|0
1608126090000|2020-12-16 13:41:30|4832.06|4832.06|4831.37|4831.37|4832.06|4832.06|4831.37|4831.37|0
1608126110000|2020-12-16 13:41:50|4831.6|4831.6|4832.26|4832.26|4832.26|4832.26|4831.6|4831.6|0
1608126120000|2020-12-16 13:42:00|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|0
1608126160000|2020-12-16 13:42:40|4832.25|4832.25|4832.72|4832.72|4832.72|4832.72|4832.25|4832.25|0
1608126170000|2020-12-16 13:42:50|4832.43|4832.43|4832.37|4832.37|4832.43|4832.43|4832.37|4832.37|0
1608126180000|2020-12-16 13:43:00|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|4832.61|0
1608126190000|2020-12-16 13:43:10|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|4832.44|0
1608126210000|2020-12-16 13:43:30|4832.33|4832.33|4832.11|4832.11|4832.33|4832.33|4832.11|4832.11|0
1608126220000|2020-12-16 13:43:40|4832.03|4832.03|4831.65|4831.65|4832.03|4832.03|4831.65|4831.65|0
1608126230000|2020-12-16 13:43:50|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|4830.96|0
1608126240000|2020-12-16 13:44:00|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|4831.09|0
1608126320000|2020-12-16 13:45:20|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|0
1608126330000|2020-12-16 13:45:30|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|0
1608126350000|2020-12-16 13:45:50|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|0
1608126370000|2020-12-16 13:46:10|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1608126380000|2020-12-16 13:46:20|4832.4|4832.4|4832.56|4832.56|4832.56|4832.56|4832.4|4832.4|0
1608126400000|2020-12-16 13:46:40|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|0
1608126410000|2020-12-16 13:46:50|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|4832.73|0
1608126420000|2020-12-16 13:47:00|4833.41|4833.41|4834.18|4834.18|4834.18|4834.18|4833.41|4833.41|0
1608126440000|2020-12-16 13:47:20|4834.24|4834.24|4834.67|4834.67|4834.67|4834.67|4834.24|4834.24|0
1608126470000|2020-12-16 13:47:50|4834.59|4834.59|4834.51|4834.51|4834.59|4834.59|4834.51|4834.51|0
1608126480000|2020-12-16 13:48:00|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|4834.75|0
1608126530000|2020-12-16 13:48:50|4834.7|4834.7|4834.64|4834.64|4834.7|4834.7|4834.64|4834.64|0
1608126560000|2020-12-16 13:49:20|4835.81|4835.81|4836.07|4836.07|4836.07|4836.07|4835.81|4835.81|0
1608126570000|2020-12-16 13:49:30|4836.76|4836.76|4837.16|4837.16|4837.16|4837.16|4836.76|4836.76|0
1608126590000|2020-12-16 13:49:50|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|0
1608126600000|2020-12-16 13:50:00|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|4837.91|0
1608126610000|2020-12-16 13:50:10|4837.85|4837.85|4838.57|4838.57|4838.57|4838.57|4837.79|4837.79|0
1608126620000|2020-12-16 13:50:20|4839.26|4839.26|4841.05|4841.05|4841.05|4841.05|4839.26|4839.26|0
1608126630000|2020-12-16 13:50:30|4841.46|4841.46|4841.57|4841.57|4841.57|4841.57|4841.46|4841.46|0
1608126660000|2020-12-16 13:51:00|4841.44|4841.44|4842.02|4842.02|4842.02|4842.02|4841.44|4841.44|0
1608126670000|2020-12-16 13:51:10|4842.27|4842.27|4842.42|4842.42|4842.97|4842.97|4842.27|4842.27|0
1608126680000|2020-12-16 13:51:20|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1608126690000|2020-12-16 13:51:30|4842.5|4842.5|4842.24|4842.24|4842.5|4842.5|4842.24|4842.24|0
1608126710000|2020-12-16 13:51:50|4842.92|4842.92|4843.17|4843.17|4843.25|4843.25|4842.92|4842.92|0
1608126720000|2020-12-16 13:52:00|4843.25|4843.25|4843.79|4843.79|4843.79|4843.79|4843.2|4843.2|0
1608126730000|2020-12-16 13:52:10|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|0
1608126740000|2020-12-16 13:52:20|4843.73|4843.73|4844.37|4844.37|4844.37|4844.37|4843.68|4843.68|0
1608126750000|2020-12-16 13:52:30|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|0
1608126760000|2020-12-16 13:52:40|4843.6|4843.6|4843.68|4843.68|4843.68|4843.68|4843.6|4843.6|0
1608126780000|2020-12-16 13:53:00|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|0
1608126790000|2020-12-16 13:53:10|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|0
1608126810000|2020-12-16 13:53:30|4844.15|4844.15|4844.15|4844.15|4844.15|4844.15|4844.15|4844.15|0
1608126840000|2020-12-16 13:54:00|4844.23|4844.23|4844.5|4844.5|4844.5|4844.5|4844.23|4844.23|0
1608126850000|2020-12-16 13:54:10|4844.23|4844.23|4843.32|4843.32|4844.7|4844.7|4843.32|4843.32|0
1608126860000|2020-12-16 13:54:20|4843.19|4843.19|4843.19|4843.19|4843.19|4843.19|4843.19|4843.19|0
1608126880000|2020-12-16 13:54:40|4844.12|4844.12|4844.95|4844.95|4844.95|4844.95|4844.12|4844.12|0
1608126890000|2020-12-16 13:54:50|4845.64|4845.64|4845.81|4845.81|4845.81|4845.81|4845.64|4845.64|0
1608126900000|2020-12-16 13:55:00|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|0
1608126910000|2020-12-16 13:55:10|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|4845.04|0
1608126950000|2020-12-16 13:55:50|4844.35|4844.35|4843.23|4843.23|4844.43|4844.43|4843.23|4843.23|0
1608126960000|2020-12-16 13:56:00|4843.34|4843.34|4844.03|4844.03|4844.03|4844.03|4843.34|4843.34|0
1608126970000|2020-12-16 13:56:10|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|4844.72|0
1608126980000|2020-12-16 13:56:20|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|0
1608127010000|2020-12-16 13:56:50|4844.77|4844.77|4844.77|4844.77|4844.77|4844.77|4844.77|4844.77|0
1608127060000|2020-12-16 13:57:40|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|0
1608127090000|2020-12-16 13:58:10|4844.99|4844.99|4844.43|4844.43|4844.99|4844.99|4844.3|4844.3|0
1608127110000|2020-12-16 13:58:30|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|0
1608127120000|2020-12-16 13:58:40|4843.51|4843.51|4843.51|4843.51|4843.51|4843.51|4843.51|4843.51|0
1608127150000|2020-12-16 13:59:10|4843.35|4843.35|4843.18|4843.18|4843.35|4843.35|4843.18|4843.18|0
1608127170000|2020-12-16 13:59:30|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|4842.49|0
1608127180000|2020-12-16 13:59:40|4842.67|4842.67|4841.82|4841.82|4842.67|4842.67|4841.82|4841.82|0
1608127190000|2020-12-16 13:59:50|4841.95|4841.95|4842.03|4842.03|4842.03|4842.03|4841.95|4841.95|0
1608127200000|2020-12-16 14:00:00|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|0
1608127210000|2020-12-16 14:00:10|4842.01|4842.01|4841.19|4841.19|4842.01|4842.01|4841.19|4841.19|0
1608127230000|2020-12-16 14:00:30|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|0
1608127240000|2020-12-16 14:00:40|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|0
1608127260000|2020-12-16 14:01:00|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|4842.7|0
1608127270000|2020-12-16 14:01:10|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|0
1608127280000|2020-12-16 14:01:20|4843.1|4843.1|4843.46|4843.46|4843.46|4843.46|4843.1|4843.1|0
1608127290000|2020-12-16 14:01:30|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|4843.35|0
1608127310000|2020-12-16 14:01:50|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|4842.66|0
1608127320000|2020-12-16 14:02:00|4842.58|4842.58|4842.74|4842.74|4842.74|4842.74|4842.5|4842.5|0
1608127340000|2020-12-16 14:02:20|4843.43|4843.43|4844.12|4844.12|4844.12|4844.12|4843.43|4843.43|0
1608127350000|2020-12-16 14:02:30|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|0
1608127360000|2020-12-16 14:02:40|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|0
1608127370000|2020-12-16 14:02:50|4844.53|4844.53|4844.78|4844.78|4844.78|4844.78|4844.53|4844.53|0
1608127380000|2020-12-16 14:03:00|4844.86|4844.86|4845.23|4845.23|4845.23|4845.23|4844.86|4844.86|0
1608127400000|2020-12-16 14:03:20|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|4845.31|0
1608127410000|2020-12-16 14:03:30|4845.55|4845.55|4845.71|4845.71|4845.71|4845.71|4845.55|4845.55|0
1608127440000|2020-12-16 14:04:00|4845.88|4845.88|4845.94|4845.94|4845.94|4845.94|4845.88|4845.88|0
1608127450000|2020-12-16 14:04:10|4846|4846|4846|4846|4846|4846|4846|4846|0
1608127480000|2020-12-16 14:04:40|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1608127490000|2020-12-16 14:04:50|4846.21|4846.21|4846.08|4846.08|4846.21|4846.21|4846.08|4846.08|0
1608127500000|2020-12-16 14:05:00|4846.21|4846.21|4846.05|4846.05|4846.21|4846.21|4846.05|4846.05|0
1608127510000|2020-12-16 14:05:10|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|0
1608127530000|2020-12-16 14:05:30|4846.6|4846.6|4847.29|4847.29|4847.29|4847.29|4846.6|4846.6|0
1608127560000|2020-12-16 14:06:00|4847.52|4847.52|4847.69|4847.69|4847.69|4847.69|4847.52|4847.52|0
1608127580000|2020-12-16 14:06:20|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|0
1608127590000|2020-12-16 14:06:30|4848.04|4848.04|4848.17|4848.17|4848.17|4848.17|4848.04|4848.04|0
1608127600000|2020-12-16 14:06:40|4848.86|4848.86|4848.73|4848.73|4848.86|4848.86|4848.73|4848.73|0
1608127620000|2020-12-16 14:07:00|4848.96|4848.96|4849.65|4849.65|4849.65|4849.65|4848.96|4848.96|0
1608127630000|2020-12-16 14:07:10|4849.76|4849.76|4849.68|4849.68|4849.76|4849.76|4849.68|4849.68|0
1608127650000|2020-12-16 14:07:30|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|4850.15|0
1608127660000|2020-12-16 14:07:40|4851.52|4851.52|4850.78|4850.78|4851.52|4851.52|4850.78|4850.78|0
1608127700000|2020-12-16 14:08:20|4850.83|4850.83|4851.68|4851.68|4851.68|4851.68|4850.83|4850.83|0
1608127730000|2020-12-16 14:08:50|4850.06|4850.06|4850.15|4850.15|4850.15|4850.15|4850.06|4850.06|0
1608127740000|2020-12-16 14:09:00|4850.01|4850.01|4849.93|4849.93|4850.01|4850.01|4849.93|4849.93|0
1608127750000|2020-12-16 14:09:10|4849.85|4849.85|4849.61|4849.61|4849.85|4849.85|4848.93|4848.93|0
1608127760000|2020-12-16 14:09:20|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|4849.35|0
1608127770000|2020-12-16 14:09:30|4849.4|4849.4|4849.58|4849.58|4849.58|4849.58|4849.4|4849.4|0
1608127780000|2020-12-16 14:09:40|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|0
1608127790000|2020-12-16 14:09:50|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|0
1608127800000|2020-12-16 14:10:00|4850.03|4850.03|4850.72|4850.72|4850.72|4850.72|4850.03|4850.03|0
1608127810000|2020-12-16 14:10:10|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|0
1608127820000|2020-12-16 14:10:20|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|4849.9|0
1608127840000|2020-12-16 14:10:40|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|0
1608127850000|2020-12-16 14:10:50|4850.5|4850.5|4849.68|4849.68|4850.5|4850.5|4849.68|4849.68|0
1608127860000|2020-12-16 14:11:00|4849.6|4849.6|4849.33|4849.33|4849.6|4849.6|4849.33|4849.33|0
1608127920000|2020-12-16 14:12:00|4849.25|4849.25|4849.94|4849.94|4849.94|4849.94|4849.25|4849.25|0
1608127930000|2020-12-16 14:12:10|4850.07|4850.07|4849.39|4849.39|4850.07|4850.07|4849.39|4849.39|0
1608127970000|2020-12-16 14:12:50|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|4849.04|0
1608127980000|2020-12-16 14:13:00|4848.88|4848.88|4848.8|4848.8|4848.88|4848.88|4848.8|4848.8|0
1608128000000|2020-12-16 14:13:20|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|4848.88|0
1608128050000|2020-12-16 14:14:10|4849.56|4849.56|4849.56|4849.56|4849.56|4849.56|4849.56|4849.56|0
1608128060000|2020-12-16 14:14:20|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|4849.65|0
1608128070000|2020-12-16 14:14:30|4850.33|4850.33|4850.33|4850.33|4850.33|4850.33|4850.33|4850.33|0
1608128110000|2020-12-16 14:15:10|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|0
1608128120000|2020-12-16 14:15:20|4851.71|4851.71|4851.94|4851.94|4851.94|4851.94|4851.71|4851.71|0
1608128160000|2020-12-16 14:16:00|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|0
1608128220000|2020-12-16 14:17:00|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|0
1608128230000|2020-12-16 14:17:10|4851.41|4851.41|4852.34|4852.34|4852.88|4852.88|4851.41|4851.41|0
1608128250000|2020-12-16 14:17:30|4852.21|4852.21|4852.21|4852.21|4852.21|4852.21|4852.21|4852.21|0
1608128260000|2020-12-16 14:17:40|4850.83|4850.83|4851.52|4851.52|4851.52|4851.52|4850.83|4850.83|0
1608128270000|2020-12-16 14:17:50|4851.12|4851.12|4850.69|4850.69|4851.12|4851.12|4850.69|4850.69|0
1608128280000|2020-12-16 14:18:00|4850.82|4850.82|4848.83|4848.83|4850.82|4850.82|4848.8|4848.8|0
1608128290000|2020-12-16 14:18:10|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|4849.52|0
1608128300000|2020-12-16 14:18:20|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|0
1608128310000|2020-12-16 14:18:30|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|4850.03|0
1608128320000|2020-12-16 14:18:40|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|0
1608128340000|2020-12-16 14:19:00|4849.63|4849.63|4849.23|4849.23|4849.63|4849.63|4849.23|4849.23|0
1608128360000|2020-12-16 14:19:20|4848.55|4848.55|4847.86|4847.86|4848.55|4848.55|4847.17|4847.17|0
1608128370000|2020-12-16 14:19:30|4848.55|4848.55|4849.23|4849.23|4849.23|4849.23|4848.55|4848.55|0
1608128380000|2020-12-16 14:19:40|4849.07|4849.07|4848.65|4848.65|4849.07|4849.07|4848.25|4848.25|0
1608128400000|2020-12-16 14:20:00|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|0
1608128410000|2020-12-16 14:20:10|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|0
1608128440000|2020-12-16 14:20:40|4847.91|4847.91|4847.64|4847.64|4847.91|4847.91|4847.64|4847.64|0
1608128450000|2020-12-16 14:20:50|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|0
1608128470000|2020-12-16 14:21:10|4848.25|4848.25|4847.16|4847.16|4848.25|4848.25|4847.16|4847.16|0
1608128490000|2020-12-16 14:21:30|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|4847.44|0
1608128510000|2020-12-16 14:21:50|4847.27|4847.27|4847.14|4847.14|4847.27|4847.27|4847.14|4847.14|0
1608128520000|2020-12-16 14:22:00|4847.27|4847.27|4847.57|4847.57|4847.57|4847.57|4847.27|4847.27|0
1608128540000|2020-12-16 14:22:20|4848.26|4848.26|4848.51|4848.51|4848.51|4848.51|4848.26|4848.26|0
1608128560000|2020-12-16 14:22:40|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|0
1608128570000|2020-12-16 14:22:50|4848.87|4848.87|4849.61|4849.61|4849.61|4849.61|4848.87|4848.87|0
1608128580000|2020-12-16 14:23:00|4849.78|4849.78|4850.05|4850.05|4850.05|4850.05|4849.78|4849.78|0
1608128660000|2020-12-16 14:24:20|4848.8|4848.8|4847.93|4847.93|4848.88|4848.88|4847.93|4847.93|0
1608128670000|2020-12-16 14:24:30|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|0
1608128690000|2020-12-16 14:24:50|4847.75|4847.75|4847.7|4847.7|4847.75|4847.75|4847.7|4847.7|0
1608128700000|2020-12-16 14:25:00|4847.01|4847.01|4847.46|4847.46|4847.7|4847.7|4847.01|4847.01|0
1608128730000|2020-12-16 14:25:30|4846.78|4846.78|4846.36|4846.36|4846.78|4846.78|4846.36|4846.36|0
1608128740000|2020-12-16 14:25:40|4845.67|4845.67|4844.98|4844.98|4845.67|4845.67|4844.98|4844.98|0
1608128760000|2020-12-16 14:26:00|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|4844.3|0
1608128770000|2020-12-16 14:26:10|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|4843.61|0
1608128780000|2020-12-16 14:26:20|4843.34|4843.34|4843.34|4843.34|4843.34|4843.34|4843.34|4843.34|0
1608128790000|2020-12-16 14:26:30|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|4842.65|0
1608128820000|2020-12-16 14:27:00|4842.77|4842.77|4843.16|4843.16|4843.45|4843.45|4842.77|4842.77|0
1608128840000|2020-12-16 14:27:20|4843.21|4843.21|4843.27|4843.27|4843.27|4843.27|4843.21|4843.21|0
1608128850000|2020-12-16 14:27:30|4843.52|4843.52|4844.29|4844.29|4844.29|4844.29|4843.52|4843.52|0
1608128870000|2020-12-16 14:27:50|4844.21|4844.21|4842.83|4842.83|4844.21|4844.21|4842.83|4842.83|0
1608128880000|2020-12-16 14:28:00|4843.52|4843.52|4843.75|4843.75|4843.75|4843.75|4843.52|4843.52|0
1608128910000|2020-12-16 14:28:30|4844.15|4844.15|4846.12|4846.12|4846.12|4846.12|4844.15|4844.15|0
1608128920000|2020-12-16 14:28:40|4846.25|4846.25|4846.38|4846.38|4846.38|4846.38|4846.25|4846.25|0
1608128930000|2020-12-16 14:28:50|4845.7|4845.7|4845.93|4845.93|4845.93|4845.93|4845.7|4845.7|0
1608128940000|2020-12-16 14:29:00|4845.8|4845.8|4845.8|4845.8|4845.8|4845.8|4845.8|4845.8|0
1608128950000|2020-12-16 14:29:10|4845.88|4845.88|4845.61|4845.61|4845.88|4845.88|4845.61|4845.61|0
1608128970000|2020-12-16 14:29:30|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|4846.08|0
1608128980000|2020-12-16 14:29:40|4847.45|4847.45|4847.45|4847.45|4847.59|4847.59|4847.45|4847.45|0
1608129000000|2020-12-16 14:30:00|4847.53|4847.53|4848.15|4848.15|4848.32|4848.32|4846.85|4846.85|0
1608129010000|2020-12-16 14:30:10|4847.75|4847.75|4848.84|4848.84|4849.53|4849.53|4847.75|4847.75|0
1608129020000|2020-12-16 14:30:20|4849.53|4849.53|4850.02|4850.02|4850.02|4850.02|4849.53|4849.53|0
1608129030000|2020-12-16 14:30:30|4850.14|4850.14|4849.06|4849.06|4850.14|4850.14|4849.06|4849.06|0
1608129060000|2020-12-16 14:31:00|4849.14|4849.14|4850.54|4850.54|4850.54|4850.54|4849.14|4849.14|0
1608129070000|2020-12-16 14:31:10|4850.68|4850.68|4851.62|4851.62|4851.62|4851.62|4850.68|4850.68|0
1608129080000|2020-12-16 14:31:20|4851.76|4851.76|4851.99|4851.99|4851.99|4851.99|4851.76|4851.76|0
1608129090000|2020-12-16 14:31:30|4853.37|4853.37|4854.42|4854.42|4855.24|4855.24|4853.37|4853.37|0
1608129100000|2020-12-16 14:31:40|4854.29|4854.29|4854.5|4854.5|4854.5|4854.5|4854.29|4854.29|0
1608129120000|2020-12-16 14:32:00|4855.19|4855.19|4857.39|4857.39|4857.39|4857.39|4855.19|4855.19|0
1608129130000|2020-12-16 14:32:10|4857.47|4857.47|4858.42|4858.42|4858.42|4858.42|4857.47|4857.47|0
1608129140000|2020-12-16 14:32:20|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|0
1608129150000|2020-12-16 14:32:30|4859.19|4859.19|4859.6|4859.6|4859.66|4859.66|4859.19|4859.19|0
1608129160000|2020-12-16 14:32:40|4859.68|4859.68|4862.93|4862.93|4862.93|4862.93|4859.57|4859.57|0
1608129180000|2020-12-16 14:33:00|4862.99|4862.99|4859.92|4859.92|4863.52|4863.52|4859.92|4859.92|0
1608129190000|2020-12-16 14:33:10|4860.61|4860.61|4862.15|4862.15|4862.15|4862.15|4860.61|4860.61|0
1608129200000|2020-12-16 14:33:20|4862.38|4862.38|4862.55|4862.55|4862.55|4862.55|4862.38|4862.38|0
1608129210000|2020-12-16 14:33:30|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|0
1608129220000|2020-12-16 14:33:40|4862.76|4862.76|4862.93|4862.93|4862.93|4862.93|4862.76|4862.76|0
1608129230000|2020-12-16 14:33:50|4863.61|4863.61|4864.3|4864.3|4864.3|4864.3|4863.61|4863.61|0
1608129240000|2020-12-16 14:34:00|4864.54|4864.54|4865.25|4865.25|4865.25|4865.25|4864.54|4864.54|0
1608129250000|2020-12-16 14:34:10|4865.65|4865.65|4867.49|4867.49|4867.49|4867.49|4865.65|4865.65|0
1608129260000|2020-12-16 14:34:20|4867.26|4867.26|4868.03|4868.03|4868.03|4868.03|4867.26|4867.26|0
1608129270000|2020-12-16 14:34:30|4868.16|4868.16|4868.85|4868.85|4868.85|4868.85|4868.16|4868.16|0
1608129280000|2020-12-16 14:34:40|4868.96|4868.96|4870.9|4870.9|4870.9|4870.9|4868.96|4868.96|0
1608129290000|2020-12-16 14:34:50|4870.96|4870.96|4868.83|4868.83|4871.09|4871.09|4868.83|4868.83|0
1608129300000|2020-12-16 14:35:00|4867.46|4867.46|4866.99|4866.99|4867.46|4867.46|4866.99|4866.99|0
1608129310000|2020-12-16 14:35:10|4866.66|4866.66|4866.13|4866.13|4866.66|4866.66|4866.13|4866.13|0
1608129350000|2020-12-16 14:35:50|4866.26|4866.26|4866.26|4866.26|4866.26|4866.26|4866.26|4866.26|0
1608129360000|2020-12-16 14:36:00|4865.57|4865.57|4864.88|4864.88|4865.57|4865.57|4864.88|4864.88|0
1608129370000|2020-12-16 14:36:10|4864.2|4864.2|4864.08|4864.08|4864.2|4864.2|4864.08|4864.08|0
1608129380000|2020-12-16 14:36:20|4863.84|4863.84|4863.56|4863.56|4863.92|4863.92|4863.56|4863.56|0
1608129390000|2020-12-16 14:36:30|4863.39|4863.39|4863.06|4863.06|4863.39|4863.39|4863.06|4863.06|0
1608129400000|2020-12-16 14:36:40|4863.74|4863.74|4863.74|4863.74|4863.74|4863.74|4863.74|4863.74|0
1608129410000|2020-12-16 14:36:50|4863.06|4863.06|4863.06|4863.06|4863.06|4863.06|4863.06|4863.06|0
1608129420000|2020-12-16 14:37:00|4863.74|4863.74|4863.06|4863.06|4863.74|4863.74|4862.37|4862.37|0
1608129440000|2020-12-16 14:37:20|4863.29|4863.29|4861.9|4861.9|4863.29|4863.29|4861.9|4861.9|0
1608129450000|2020-12-16 14:37:30|4861.67|4861.67|4861.44|4861.44|4861.67|4861.67|4861.44|4861.44|0
1608129470000|2020-12-16 14:37:50|4861.03|4861.03|4860.87|4860.87|4861.03|4861.03|4860.87|4860.87|0
1608129480000|2020-12-16 14:38:00|4860.81|4860.81|4860.26|4860.26|4860.81|4860.81|4860.12|4860.12|0
1608129490000|2020-12-16 14:38:10|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|4859.57|0
1608129500000|2020-12-16 14:38:20|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|0
1608129510000|2020-12-16 14:38:30|4858.65|4858.65|4858.65|4858.65|4858.65|4858.65|4858.65|4858.65|0
1608129530000|2020-12-16 14:38:50|4859.34|4859.34|4860.03|4860.03|4860.03|4860.03|4859.34|4859.34|0
1608129540000|2020-12-16 14:39:00|4860.71|4860.71|4860.89|4860.89|4861.4|4861.4|4860.71|4860.71|0
1608129550000|2020-12-16 14:39:10|4860.81|4860.81|4860.81|4860.81|4860.81|4860.81|4860.81|4860.81|0
1608129560000|2020-12-16 14:39:20|4860.12|4860.12|4860.62|4860.62|4860.62|4860.62|4860.12|4860.12|0
1608129570000|2020-12-16 14:39:30|4859.93|4859.93|4859.95|4859.95|4859.95|4859.95|4859.18|4859.18|0
1608129580000|2020-12-16 14:39:40|4859.27|4859.27|4859.32|4859.32|4859.32|4859.32|4859.27|4859.27|0
1608129590000|2020-12-16 14:39:50|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|0
1608129600000|2020-12-16 14:40:00|4859.55|4859.55|4858.84|4858.84|4859.61|4859.61|4858.84|4858.84|0
1608129620000|2020-12-16 14:40:20|4858.9|4858.9|4858.63|4858.63|4858.9|4858.9|4858.63|4858.63|0
1608129630000|2020-12-16 14:40:30|4858.74|4858.74|4858.74|4858.74|4858.74|4858.74|4858.74|4858.74|0
1608129640000|2020-12-16 14:40:40|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|0
1608129650000|2020-12-16 14:40:50|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|0
1608129670000|2020-12-16 14:41:10|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|4858.5|0
1608129680000|2020-12-16 14:41:20|4858.25|4858.25|4857.61|4857.61|4858.25|4858.25|4857.61|4857.61|0
1608129690000|2020-12-16 14:41:30|4857.75|4857.75|4857.61|4857.61|4857.75|4857.75|4857.61|4857.61|0
1608129720000|2020-12-16 14:42:00|4856.93|4856.93|4856.29|4856.29|4856.93|4856.93|4856.29|4856.29|0
1608129730000|2020-12-16 14:42:10|4856.98|4856.98|4856.71|4856.71|4856.98|4856.98|4856.58|4856.58|0
1608129750000|2020-12-16 14:42:30|4856.54|4856.54|4858.04|4858.04|4858.2|4858.2|4856.54|4856.54|0
1608129760000|2020-12-16 14:42:40|4857.96|4857.96|4858.28|4858.28|4858.28|4858.28|4857.96|4857.96|0
1608129770000|2020-12-16 14:42:50|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|0
1608129780000|2020-12-16 14:43:00|4858.02|4858.02|4858.62|4858.62|4858.79|4858.79|4858.02|4858.02|0
1608129790000|2020-12-16 14:43:10|4858.7|4858.7|4858.7|4858.7|4858.84|4858.84|4858.7|4858.7|0
1608129800000|2020-12-16 14:43:20|4858.94|4858.94|4859.11|4859.11|4859.17|4859.17|4858.94|4858.94|0
1608129810000|2020-12-16 14:43:30|4859.8|4859.8|4859.8|4859.8|4859.8|4859.8|4859.8|4859.8|0
1608129820000|2020-12-16 14:43:40|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|4860.13|0
1608129840000|2020-12-16 14:44:00|4858.75|4858.75|4858.75|4858.75|4858.75|4858.75|4858.75|4858.75|0
1608129850000|2020-12-16 14:44:10|4858.06|4858.06|4857.55|4857.55|4859.17|4859.17|4857.55|4857.55|0
1608129860000|2020-12-16 14:44:20|4857.44|4857.44|4858.75|4858.75|4858.75|4858.75|4857.38|4857.38|0
1608129870000|2020-12-16 14:44:30|4859.44|4859.44|4858.81|4858.81|4859.44|4859.44|4858.75|4858.75|0
1608129880000|2020-12-16 14:44:40|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|4858.87|0
1608129890000|2020-12-16 14:44:50|4858.47|4858.47|4857.89|4857.89|4858.47|4858.47|4857.89|4857.89|0
1608129900000|2020-12-16 14:45:00|4857.83|4857.83|4858.44|4858.44|4858.52|4858.52|4857.83|4857.83|0
1608129920000|2020-12-16 14:45:20|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|4858.88|0
1608129940000|2020-12-16 14:45:40|4857.5|4857.5|4857.62|4857.62|4857.62|4857.62|4857.5|4857.5|0
1608129960000|2020-12-16 14:46:00|4856.93|4856.93|4857.78|4857.78|4857.78|4857.78|4856.93|4856.93|0
1608129980000|2020-12-16 14:46:20|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|4857.9|0
1608129990000|2020-12-16 14:46:30|4857.72|4857.72|4857.72|4857.72|4857.72|4857.72|4857.72|4857.72|0
1608130000000|2020-12-16 14:46:40|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|0
1608130020000|2020-12-16 14:47:00|4856.92|4856.92|4857.61|4857.61|4857.61|4857.61|4856.92|4856.92|0
1608130060000|2020-12-16 14:47:40|4857.69|4857.69|4858.23|4858.23|4858.23|4858.23|4857.69|4857.69|0
1608130070000|2020-12-16 14:47:50|4858.17|4858.17|4858.17|4858.17|4858.17|4858.17|4858.17|4858.17|0
1608130080000|2020-12-16 14:48:00|4858.86|4858.86|4858.86|4858.86|4858.86|4858.86|4858.86|4858.86|0
1608130090000|2020-12-16 14:48:10|4857.48|4857.48|4857.07|4857.07|4858.17|4858.17|4857.07|4857.07|0
1608130100000|2020-12-16 14:48:20|4856.94|4856.94|4856.42|4856.42|4856.94|4856.94|4856.42|4856.42|0
1608130130000|2020-12-16 14:48:50|4856.36|4856.36|4856.36|4856.36|4856.36|4856.36|4856.36|4856.36|0
1608130140000|2020-12-16 14:49:00|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|0
1608130180000|2020-12-16 14:49:40|4856.36|4856.36|4856.13|4856.13|4856.36|4856.36|4856.13|4856.13|0
1608130190000|2020-12-16 14:49:50|4855.9|4855.9|4854.44|4854.44|4855.9|4855.9|4854.44|4854.44|0
1608130200000|2020-12-16 14:50:00|4854.03|4854.03|4854.26|4854.26|4854.32|4854.32|4854.03|4854.03|0
1608130210000|2020-12-16 14:50:10|4854.2|4854.2|4854.14|4854.14|4854.2|4854.2|4853.97|4853.97|0
1608130220000|2020-12-16 14:50:20|4854.27|4854.27|4854.33|4854.33|4854.33|4854.33|4854.27|4854.27|0
1608130230000|2020-12-16 14:50:30|4853.64|4853.64|4853.81|4853.81|4853.81|4853.81|4853.48|4853.48|0
1608130240000|2020-12-16 14:50:40|4854.05|4854.05|4854.05|4854.05|4854.05|4854.05|4854.05|4854.05|0
1608130260000|2020-12-16 14:51:00|4853.89|4853.89|4853.81|4853.81|4853.89|4853.89|4853.81|4853.81|0
1608130270000|2020-12-16 14:51:10|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|4854.49|0
1608130290000|2020-12-16 14:51:30|4854.63|4854.63|4854.4|4854.4|4854.63|4854.63|4854.4|4854.4|0
1608130300000|2020-12-16 14:51:40|4855.08|4855.08|4855.37|4855.37|4855.37|4855.37|4855.08|4855.08|0
1608130310000|2020-12-16 14:51:50|4856.06|4856.06|4856.14|4856.14|4856.14|4856.14|4856.06|4856.06|0
1608130320000|2020-12-16 14:52:00|4855.45|4855.45|4854.2|4854.2|4855.45|4855.45|4854.2|4854.2|0
1608130370000|2020-12-16 14:52:50|4854.14|4854.14|4854.14|4854.14|4854.14|4854.14|4854.14|4854.14|0
1608130380000|2020-12-16 14:53:00|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|4854.26|0
1608130390000|2020-12-16 14:53:10|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|4854.94|0
1608130400000|2020-12-16 14:53:20|4855.08|4855.08|4855.21|4855.21|4855.21|4855.21|4855.08|4855.08|0
1608130410000|2020-12-16 14:53:30|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|4854.52|0
1608130420000|2020-12-16 14:53:40|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|4854.61|0
1608130430000|2020-12-16 14:53:50|4854.72|4854.72|4855.12|4855.12|4855.12|4855.12|4854.72|4854.72|0
1608130460000|2020-12-16 14:54:20|4855.07|4855.07|4855.3|4855.3|4855.3|4855.3|4855.07|4855.07|0
1608130470000|2020-12-16 14:54:30|4855.38|4855.38|4856.13|4856.13|4856.13|4856.13|4855.38|4855.38|0
1608130500000|2020-12-16 14:55:00|4855.44|4855.44|4855.3|4855.3|4855.5|4855.5|4855.3|4855.3|0
1608130510000|2020-12-16 14:55:10|4855.19|4855.19|4853.73|4853.73|4855.19|4855.19|4853.73|4853.73|0
1608130530000|2020-12-16 14:55:30|4854.42|4854.42|4855.1|4855.1|4855.1|4855.1|4854.42|4854.42|0
1608130540000|2020-12-16 14:55:40|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|4854.87|0
1608130550000|2020-12-16 14:55:50|4854.18|4854.18|4854.07|4854.07|4854.18|4854.18|4854.07|4854.07|0
1608130560000|2020-12-16 14:56:00|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|4854.2|0
1608130570000|2020-12-16 14:56:10|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|0
1608130580000|2020-12-16 14:56:20|4854.21|4854.21|4854.1|4854.1|4854.21|4854.21|4854.1|4854.1|0
1608130590000|2020-12-16 14:56:30|4854.78|4854.78|4855.31|4855.31|4855.31|4855.31|4854.78|4854.78|0
1608130600000|2020-12-16 14:56:40|4854.63|4854.63|4855.31|4855.31|4855.31|4855.31|4854.63|4854.63|0
1608130610000|2020-12-16 14:56:50|4855.15|4855.15|4855.15|4855.15|4855.15|4855.15|4855.15|4855.15|0
1608130640000|2020-12-16 14:57:20|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|4854.92|0
1608130670000|2020-12-16 14:57:50|4855.15|4855.15|4854.11|4854.11|4855.15|4855.15|4854.11|4854.11|0
1608130680000|2020-12-16 14:58:00|4853.87|4853.87|4853.87|4853.87|4853.87|4853.87|4853.87|4853.87|0
1608130690000|2020-12-16 14:58:10|4853.19|4853.19|4853.19|4853.19|4853.19|4853.19|4853.19|4853.19|0
1608130710000|2020-12-16 14:58:30|4853.42|4853.42|4851.13|4851.13|4853.42|4853.42|4851.13|4851.13|0
1608130720000|2020-12-16 14:58:40|4851.02|4851.02|4850.78|4850.78|4851.02|4851.02|4850.78|4850.78|0
1608130730000|2020-12-16 14:58:50|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|4850.87|0
1608130740000|2020-12-16 14:59:00|4851.55|4851.55|4851.47|4851.47|4851.55|4851.55|4851.47|4851.47|0
1608130770000|2020-12-16 14:59:30|4851.64|4851.64|4851.64|4851.64|4851.64|4851.64|4851.64|4851.64|0
1608130780000|2020-12-16 14:59:40|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|0
1608130790000|2020-12-16 14:59:50|4851.95|4851.95|4853.65|4853.65|4853.65|4853.65|4851.95|4851.95|0
1608130800000|2020-12-16 15:00:00|4853.58|4853.58|4854.12|4854.12|4854.69|4854.69|4853.58|4853.58|0
1608130810000|2020-12-16 15:00:10|4853.43|4853.43|4853.26|4853.26|4853.43|4853.43|4853.26|4853.26|0
1608130830000|2020-12-16 15:00:30|4853.13|4853.13|4852.44|4852.44|4853.13|4853.13|4852.44|4852.44|0
1608130840000|2020-12-16 15:00:40|4852.33|4852.33|4853.57|4853.57|4853.57|4853.57|4852.2|4852.2|0
1608130850000|2020-12-16 15:00:50|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|4853.63|0
1608130860000|2020-12-16 15:01:00|4853.55|4853.55|4853.57|4853.57|4853.57|4853.57|4853.3|4853.3|0
1608130880000|2020-12-16 15:01:20|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|4854.03|0
1608130890000|2020-12-16 15:01:30|4853.92|4853.92|4853.8|4853.8|4853.92|4853.92|4853.8|4853.8|0
1608130910000|2020-12-16 15:01:50|4854.66|4854.66|4856.61|4856.61|4856.61|4856.61|4854.66|4854.66|0
1608130920000|2020-12-16 15:02:00|4856.78|4856.78|4856.36|4856.36|4857.05|4857.05|4856.36|4856.36|0
1608130930000|2020-12-16 15:02:10|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|4857.05|0
1608130940000|2020-12-16 15:02:20|4856.36|4856.36|4855.67|4855.67|4856.36|4856.36|4855.67|4855.67|0
1608130950000|2020-12-16 15:02:30|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|0
1608130980000|2020-12-16 15:03:00|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|4855.39|0
1608130990000|2020-12-16 15:03:10|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|4855.64|0
1608131020000|2020-12-16 15:03:40|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|4855.58|0
1608131040000|2020-12-16 15:04:00|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|4855.42|0
1608131050000|2020-12-16 15:04:10|4855.05|4855.05|4851.97|4851.97|4855.05|4855.05|4851.97|4851.97|0
1608131070000|2020-12-16 15:04:30|4851.74|4851.74|4851.2|4851.2|4851.74|4851.74|4850.51|4850.51|0
1608131080000|2020-12-16 15:04:40|4850.51|4850.51|4850.28|4850.28|4850.65|4850.65|4850.28|4850.28|0
1608131090000|2020-12-16 15:04:50|4850.97|4850.97|4851.41|4851.41|4851.65|4851.65|4850.97|4850.97|0
1608131100000|2020-12-16 15:05:00|4851.33|4851.33|4850.91|4850.91|4851.33|4851.33|4850.64|4850.64|0
1608131110000|2020-12-16 15:05:10|4850.64|4850.64|4849.32|4849.32|4850.64|4850.64|4849.32|4849.32|0
1608131120000|2020-12-16 15:05:20|4848.63|4848.63|4849.32|4849.32|4849.32|4849.32|4848.63|4848.63|0
1608131130000|2020-12-16 15:05:30|4849.16|4849.16|4849.26|4849.26|4849.26|4849.26|4849.16|4849.16|0
1608131140000|2020-12-16 15:05:40|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|0
1608131150000|2020-12-16 15:05:50|4847.89|4847.89|4848.58|4848.58|4848.58|4848.58|4847.89|4847.89|0
1608131190000|2020-12-16 15:06:30|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1608131200000|2020-12-16 15:06:40|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|0
1608131210000|2020-12-16 15:06:50|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|4848.64|0
1608131220000|2020-12-16 15:07:00|4849.33|4849.33|4849.33|4849.33|4849.33|4849.33|4849.33|4849.33|0
1608131230000|2020-12-16 15:07:10|4849.27|4849.27|4849.05|4849.05|4849.27|4849.27|4849.05|4849.05|0
1608131240000|2020-12-16 15:07:20|4849.21|4849.21|4849.16|4849.16|4849.58|4849.58|4849.04|4849.04|0
1608131250000|2020-12-16 15:07:30|4849.84|4849.84|4849.84|4849.84|4849.84|4849.84|4849.84|4849.84|0
1608131260000|2020-12-16 15:07:40|4850.53|4850.53|4850.53|4850.53|4850.53|4850.53|4850.53|4850.53|0
1608131270000|2020-12-16 15:07:50|4850.3|4850.3|4850.49|4850.49|4850.49|4850.49|4850.19|4850.19|0
1608131300000|2020-12-16 15:08:20|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|4850.73|0
1608131310000|2020-12-16 15:08:30|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|0
1608131330000|2020-12-16 15:08:50|4850.64|4850.64|4850.75|4850.75|4850.75|4850.75|4850.64|4850.64|0
1608131340000|2020-12-16 15:09:00|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|0
1608131350000|2020-12-16 15:09:10|4850.58|4850.58|4849.89|4849.89|4850.58|4850.58|4849.89|4849.89|0
1608131390000|2020-12-16 15:09:50|4849.95|4849.95|4849.53|4849.53|4849.95|4849.95|4849.53|4849.53|0
1608131400000|2020-12-16 15:10:00|4849.7|4849.7|4849.64|4849.64|4849.7|4849.7|4849.64|4849.64|0
1608131410000|2020-12-16 15:10:10|4850.04|4850.04|4849.91|4849.91|4850.04|4850.04|4849.91|4849.91|0
1608131420000|2020-12-16 15:10:20|4849.22|4849.22|4848.56|4848.56|4849.43|4849.43|4848.56|4848.56|0
1608131430000|2020-12-16 15:10:30|4849.25|4849.25|4849.25|4849.25|4849.25|4849.25|4849.25|4849.25|0
1608131440000|2020-12-16 15:10:40|4849.33|4849.33|4849.28|4849.28|4849.54|4849.54|4849.28|4849.28|0
1608131460000|2020-12-16 15:11:00|4849.44|4849.44|4848.07|4848.07|4849.44|4849.44|4848.07|4848.07|0
1608131490000|2020-12-16 15:11:30|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|4847.98|0
1608131500000|2020-12-16 15:11:40|4848.22|4848.22|4848.17|4848.17|4848.22|4848.22|4848.08|4848.08|0
1608131520000|2020-12-16 15:12:00|4848.28|4848.28|4848.36|4848.36|4848.36|4848.36|4848.28|4848.28|0
1608131530000|2020-12-16 15:12:10|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|4847.67|0
1608131560000|2020-12-16 15:12:40|4848|4848|4848|4848|4848|4848|4848|4848|0
1608131570000|2020-12-16 15:12:50|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|0
1608131580000|2020-12-16 15:13:00|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|0
1608131600000|2020-12-16 15:13:20|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|0
1608131610000|2020-12-16 15:13:30|4848.8|4848.8|4849.03|4849.03|4849.3|4849.3|4848.8|4848.8|0
1608131620000|2020-12-16 15:13:40|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|0
1608131630000|2020-12-16 15:13:50|4848.11|4848.11|4848.38|4848.38|4848.38|4848.38|4848.11|4848.11|0
1608131640000|2020-12-16 15:14:00|4848.63|4848.63|4848.54|4848.54|4848.63|4848.63|4848.54|4848.54|0
1608131650000|2020-12-16 15:14:10|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|4848.63|0
1608131660000|2020-12-16 15:14:20|4848.8|4848.8|4847.19|4847.19|4848.8|4848.8|4847.19|4847.19|0
1608131680000|2020-12-16 15:14:40|4847.07|4847.07|4847.13|4847.13|4847.13|4847.13|4847.07|4847.07|0
1608131700000|2020-12-16 15:15:00|4846.97|4846.97|4846.54|4846.54|4846.97|4846.97|4846.54|4846.54|0
1608131710000|2020-12-16 15:15:10|4846.59|4846.59|4846.51|4846.51|4846.59|4846.59|4846.51|4846.51|0
1608131740000|2020-12-16 15:15:40|4846.62|4846.62|4846.6|4846.6|4846.74|4846.74|4846.6|4846.6|0
1608131750000|2020-12-16 15:15:50|4846.55|4846.55|4846.49|4846.49|4846.55|4846.55|4846.49|4846.49|0
1608131760000|2020-12-16 15:16:00|4847.18|4847.18|4848.82|4848.82|4848.82|4848.82|4847.18|4847.18|0
1608131770000|2020-12-16 15:16:10|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|4849.51|0
1608131780000|2020-12-16 15:16:20|4850.2|4850.2|4849.51|4849.51|4850.2|4850.2|4849.51|4849.51|0
1608131800000|2020-12-16 15:16:40|4849.59|4849.59|4849.59|4849.59|4849.59|4849.59|4849.59|4849.59|0
1608131810000|2020-12-16 15:16:50|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|4849.82|0
1608131820000|2020-12-16 15:17:00|4849.74|4849.74|4849.74|4849.74|4849.74|4849.74|4849.74|4849.74|0
1608131830000|2020-12-16 15:17:10|4849.61|4849.61|4849.07|4849.07|4849.61|4849.61|4849.07|4849.07|0
1608131840000|2020-12-16 15:17:20|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|4848.39|0
1608131850000|2020-12-16 15:17:30|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|4847.99|0
1608131860000|2020-12-16 15:17:40|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|4847.82|0
1608131870000|2020-12-16 15:17:50|4847.77|4847.77|4847.63|4847.63|4847.9|4847.9|4847.63|4847.63|0
1608131880000|2020-12-16 15:18:00|4848.3|4848.3|4847.63|4847.63|4848.3|4848.3|4847.63|4847.63|0
1608131890000|2020-12-16 15:18:10|4847.88|4847.88|4849.49|4849.49|4849.49|4849.49|4847.88|4847.88|0
1608131900000|2020-12-16 15:18:20|4850.16|4850.16|4850.98|4850.98|4850.98|4850.98|4850.16|4850.16|0
1608131910000|2020-12-16 15:18:30|4850.84|4850.84|4851.91|4851.91|4851.91|4851.91|4850.84|4850.84|0
1608131920000|2020-12-16 15:18:40|4852.6|4852.6|4852.74|4852.74|4852.74|4852.74|4852.6|4852.6|0
1608131930000|2020-12-16 15:18:50|4852.97|4852.97|4850.83|4850.83|4852.97|4852.97|4850.83|4850.83|0
1608131940000|2020-12-16 15:19:00|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|4851.51|0
1608131960000|2020-12-16 15:19:20|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|4851.46|0
1608131970000|2020-12-16 15:19:30|4851.19|4851.19|4851.19|4851.19|4851.19|4851.19|4851.19|4851.19|0
1608131990000|2020-12-16 15:19:50|4850.5|4850.5|4849.68|4849.68|4850.5|4850.5|4849.68|4849.68|0
1608132000000|2020-12-16 15:20:00|4849.27|4849.27|4849.5|4849.5|4849.5|4849.5|4849.27|4849.27|0
1608132010000|2020-12-16 15:20:10|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|4848.12|0
1608132020000|2020-12-16 15:20:20|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|0
1608132030000|2020-12-16 15:20:30|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|4848.24|0
1608132040000|2020-12-16 15:20:40|4848.07|4848.07|4848.07|4848.07|4848.07|4848.07|4847.99|4847.99|0
1608132050000|2020-12-16 15:20:50|4847.39|4847.39|4846.9|4846.9|4847.39|4847.39|4846.9|4846.9|0
1608132060000|2020-12-16 15:21:00|4846.76|4846.76|4846.82|4846.82|4846.82|4846.82|4846.76|4846.76|0
1608132070000|2020-12-16 15:21:10|4846.13|4846.13|4846.82|4846.82|4846.82|4846.82|4846.13|4846.13|0
1608132080000|2020-12-16 15:21:20|4847.51|4847.51|4847.62|4847.62|4847.62|4847.62|4847.51|4847.51|0
1608132090000|2020-12-16 15:21:30|4847.68|4847.68|4847.62|4847.62|4847.68|4847.68|4847.62|4847.62|0
1608132100000|2020-12-16 15:21:40|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|4847.57|0
1608132120000|2020-12-16 15:22:00|4848.42|4848.42|4848.28|4848.28|4848.42|4848.42|4848.28|4848.28|0
1608132130000|2020-12-16 15:22:10|4848.02|4848.02|4848.11|4848.11|4848.19|4848.19|4847.79|4847.79|0
1608132140000|2020-12-16 15:22:20|4848.79|4848.79|4848.66|4848.66|4848.93|4848.93|4848.66|4848.66|0
1608132150000|2020-12-16 15:22:30|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1608132170000|2020-12-16 15:22:50|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|4848.43|0
1608132180000|2020-12-16 15:23:00|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|4848.51|0
1608132190000|2020-12-16 15:23:10|4847.83|4847.83|4846.62|4846.62|4847.99|4847.99|4846.62|4846.62|0
1608132200000|2020-12-16 15:23:20|4846.75|4846.75|4846.23|4846.23|4846.75|4846.75|4846.23|4846.23|0
1608132210000|2020-12-16 15:23:30|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|0
1608132240000|2020-12-16 15:24:00|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|0
1608132250000|2020-12-16 15:24:10|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|4846.31|0
1608132260000|2020-12-16 15:24:20|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|4846.18|0
1608132270000|2020-12-16 15:24:30|4845.91|4845.91|4846.4|4846.4|4846.4|4846.4|4845.78|4845.78|0
1608132280000|2020-12-16 15:24:40|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|0
1608132290000|2020-12-16 15:24:50|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|0
1608132300000|2020-12-16 15:25:00|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|4846.75|0
1608132310000|2020-12-16 15:25:10|4846.07|4846.07|4846.33|4846.33|4846.33|4846.33|4846.07|4846.07|0
1608132350000|2020-12-16 15:25:50|4847.02|4847.02|4846.64|4846.64|4847.02|4847.02|4846.17|4846.17|0
1608132360000|2020-12-16 15:26:00|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|4846.55|0
1608132370000|2020-12-16 15:26:10|4845.87|4845.87|4845.18|4845.18|4845.87|4845.87|4845.18|4845.18|0
1608132400000|2020-12-16 15:26:40|4844.49|4844.49|4844.49|4844.49|4844.49|4844.49|4844.49|4844.49|0
1608132420000|2020-12-16 15:27:00|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|0
1608132440000|2020-12-16 15:27:20|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|4844.84|0
1608132450000|2020-12-16 15:27:30|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|0
1608132480000|2020-12-16 15:28:00|4845.01|4845.01|4845.07|4845.07|4845.07|4845.07|4845.01|4845.01|0
1608132520000|2020-12-16 15:28:40|4844.9|4844.9|4844.47|4844.47|4844.9|4844.9|4844.47|4844.47|0
1608132540000|2020-12-16 15:29:00|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|4844.6|0
1608132550000|2020-12-16 15:29:10|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1608132560000|2020-12-16 15:29:20|4844.62|4844.62|4845.79|4845.79|4845.79|4845.79|4844.62|4844.62|0
1608132570000|2020-12-16 15:29:30|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|0
1608132580000|2020-12-16 15:29:40|4846.1|4846.1|4847.11|4847.11|4847.11|4847.11|4846.1|4846.1|0
1608132590000|2020-12-16 15:29:50|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|4847.27|0
1608132600000|2020-12-16 15:30:00|4846.58|4846.58|4846.93|4846.93|4846.93|4846.93|4846.58|4846.58|0
1608132610000|2020-12-16 15:30:10|4847.61|4847.61|4846.24|4846.24|4847.61|4847.61|4846.24|4846.24|0
1608132620000|2020-12-16 15:30:20|4845.69|4845.69|4844.47|4844.47|4845.69|4845.69|4844.47|4844.47|0
1608132630000|2020-12-16 15:30:30|4844.34|4844.34|4844.17|4844.17|4844.34|4844.34|4844.09|4844.09|0
1608132640000|2020-12-16 15:30:40|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1608132660000|2020-12-16 15:31:00|4843.17|4843.17|4842.94|4842.94|4843.17|4843.17|4842.94|4842.94|0
1608132690000|2020-12-16 15:31:30|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|0
1608132700000|2020-12-16 15:31:40|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|0
1608132710000|2020-12-16 15:31:50|4843.66|4843.66|4842.92|4842.92|4843.66|4843.66|4842.92|4842.92|0
1608132720000|2020-12-16 15:32:00|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|0
1608132740000|2020-12-16 15:32:20|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1608132750000|2020-12-16 15:32:30|4842.8|4842.8|4842.79|4842.79|4842.8|4842.8|4842.72|4842.72|0
1608132760000|2020-12-16 15:32:40|4842.66|4842.66|4842.52|4842.52|4842.79|4842.79|4842.52|4842.52|0
1608132770000|2020-12-16 15:32:50|4842.29|4842.29|4841.96|4841.96|4842.29|4842.29|4841.96|4841.96|0
1608132780000|2020-12-16 15:33:00|4842.65|4842.65|4842.98|4842.98|4842.98|4842.98|4842.65|4842.65|0
1608132790000|2020-12-16 15:33:10|4843.66|4843.66|4843.66|4843.66|4843.66|4843.66|4843.66|4843.66|0
1608132810000|2020-12-16 15:33:30|4843.43|4843.43|4843.43|4843.43|4843.43|4843.43|4843.43|4843.43|0
1608132820000|2020-12-16 15:33:40|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|0
1608132840000|2020-12-16 15:34:00|4843.43|4843.43|4844.22|4844.22|4844.33|4844.33|4843.43|4843.43|0
1608132850000|2020-12-16 15:34:10|4845.59|4845.59|4845.26|4845.26|4846.06|4846.06|4845.26|4845.26|0
1608132860000|2020-12-16 15:34:20|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|4845.2|0
1608132870000|2020-12-16 15:34:30|4845.34|4845.34|4845.34|4845.34|4845.34|4845.34|4845.34|4845.34|0
1608132880000|2020-12-16 15:34:40|4843.96|4843.96|4844.78|4844.78|4844.78|4844.78|4843.96|4843.96|0
1608132900000|2020-12-16 15:35:00|4844.9|4844.9|4845.72|4845.72|4845.72|4845.72|4844.9|4844.9|0
1608132910000|2020-12-16 15:35:10|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|0
1608132920000|2020-12-16 15:35:20|4844.71|4844.71|4844.76|4844.76|4844.95|4844.95|4844.71|4844.71|0
1608132930000|2020-12-16 15:35:30|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|4844.52|0
1608132960000|2020-12-16 15:36:00|4845.21|4845.21|4845.35|4845.35|4845.35|4845.35|4845.21|4845.21|0
1608132980000|2020-12-16 15:36:20|4844.66|4844.66|4844.6|4844.6|4844.66|4844.66|4844.6|4844.6|0
1608132990000|2020-12-16 15:36:30|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|4843.91|0
1608133000000|2020-12-16 15:36:40|4844.08|4844.08|4845.03|4845.03|4845.72|4845.72|4844.08|4844.08|0
1608133010000|2020-12-16 15:36:50|4844.95|4844.95|4844.55|4844.55|4844.95|4844.95|4844.55|4844.55|0
1608133020000|2020-12-16 15:37:00|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|0
1608133040000|2020-12-16 15:37:20|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|4844.9|0
1608133060000|2020-12-16 15:37:40|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|0
1608133070000|2020-12-16 15:37:50|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1608133080000|2020-12-16 15:38:00|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|4845.33|0
1608133110000|2020-12-16 15:38:30|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|0
1608133130000|2020-12-16 15:38:50|4845.41|4845.41|4846.1|4846.1|4846.1|4846.1|4845.41|4845.41|0
1608133140000|2020-12-16 15:39:00|4846.02|4846.02|4845.94|4845.94|4846.02|4846.02|4845.94|4845.94|0
1608133150000|2020-12-16 15:39:10|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|0
1608133160000|2020-12-16 15:39:20|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|4845.94|0
1608133170000|2020-12-16 15:39:30|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|4845.7|0
1608133210000|2020-12-16 15:40:10|4846.39|4846.39|4846.56|4846.56|4846.56|4846.56|4846.39|4846.39|0
1608133220000|2020-12-16 15:40:20|4845.88|4845.88|4845.99|4845.99|4845.99|4845.99|4845.88|4845.88|0
1608133230000|2020-12-16 15:40:30|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|0
1608133250000|2020-12-16 15:40:50|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|0
1608133260000|2020-12-16 15:41:00|4847.11|4847.11|4847.38|4847.38|4847.38|4847.38|4847.11|4847.11|0
1608133270000|2020-12-16 15:41:10|4848.06|4848.06|4846.98|4846.98|4848.06|4848.06|4846.98|4846.98|0
1608133290000|2020-12-16 15:41:30|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|4847.14|0
1608133340000|2020-12-16 15:42:20|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|0
1608133350000|2020-12-16 15:42:30|4847.14|4847.14|4847.38|4847.38|4847.38|4847.38|4847.03|4847.03|0
1608133360000|2020-12-16 15:42:40|4848.06|4848.06|4848.76|4848.76|4848.76|4848.76|4848.06|4848.06|0
1608133370000|2020-12-16 15:42:50|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|4848.53|0
1608133380000|2020-12-16 15:43:00|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|4850.59|0
1608133390000|2020-12-16 15:43:10|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|4850.43|0
1608133400000|2020-12-16 15:43:20|4849.61|4849.61|4847.82|4847.82|4849.61|4849.61|4847.82|4847.82|0
1608133430000|2020-12-16 15:43:50|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|0
1608133440000|2020-12-16 15:44:00|4847.18|4847.18|4846.79|4846.79|4847.18|4847.18|4846.79|4846.79|0
1608133450000|2020-12-16 15:44:10|4846.1|4846.1|4845.33|4845.33|4846.1|4846.1|4845.33|4845.33|0
1608133460000|2020-12-16 15:44:20|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|4846.02|0
1608133480000|2020-12-16 15:44:40|4845.78|4845.78|4845.54|4845.54|4845.78|4845.78|4845.54|4845.54|0
1608133500000|2020-12-16 15:45:00|4844.85|4844.85|4845.81|4845.81|4846.25|4846.25|4844.62|4844.62|0
1608133510000|2020-12-16 15:45:10|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|0
1608133520000|2020-12-16 15:45:20|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|0
1608133580000|2020-12-16 15:46:20|4846.82|4846.82|4846.13|4846.13|4846.82|4846.82|4846.13|4846.13|0
1608133590000|2020-12-16 15:46:30|4846.19|4846.19|4846.93|4846.93|4846.93|4846.93|4846.19|4846.19|0
1608133600000|2020-12-16 15:46:40|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|0
1608133610000|2020-12-16 15:46:50|4846.48|4846.48|4846.48|4846.48|4846.48|4846.48|4846.48|4846.48|0
1608133630000|2020-12-16 15:47:10|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|4847.17|0
1608133640000|2020-12-16 15:47:20|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|0
1608133650000|2020-12-16 15:47:30|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|0
1608133670000|2020-12-16 15:47:50|4847.11|4847.11|4847.8|4847.8|4847.8|4847.8|4847.11|4847.11|0
1608133680000|2020-12-16 15:48:00|4848.48|4848.48|4847.8|4847.8|4848.48|4848.48|4847.8|4847.8|0
1608133700000|2020-12-16 15:48:20|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|4847.91|0
1608133710000|2020-12-16 15:48:30|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4847.46|4847.46|0
1608133730000|2020-12-16 15:48:50|4848.31|4848.31|4848.16|4848.16|4848.39|4848.39|4848.16|4848.16|0
1608133740000|2020-12-16 15:49:00|4848.56|4848.56|4849.48|4849.48|4849.48|4849.48|4848.56|4848.56|0
1608133760000|2020-12-16 15:49:20|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|0
1608133770000|2020-12-16 15:49:30|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|4849.63|0
1608133780000|2020-12-16 15:49:40|4850.32|4850.32|4850.32|4850.32|4850.32|4850.32|4850.32|4850.32|0
1608133790000|2020-12-16 15:49:50|4850.99|4850.99|4850.85|4850.85|4850.99|4850.99|4850.85|4850.85|0
1608133800000|2020-12-16 15:50:00|4851.08|4851.08|4851.03|4851.03|4851.08|4851.08|4851.03|4851.03|0
1608133810000|2020-12-16 15:50:10|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|4850.97|0
1608133850000|2020-12-16 15:50:50|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|4850.28|0
1608133870000|2020-12-16 15:51:10|4850.53|4850.53|4850.39|4850.39|4850.53|4850.53|4850.39|4850.39|0
1608133880000|2020-12-16 15:51:20|4850.48|4850.48|4850.48|4850.48|4850.48|4850.48|4850.48|4850.48|0
1608133890000|2020-12-16 15:51:30|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|4850.74|0
1608133900000|2020-12-16 15:51:40|4850.51|4850.51|4849.05|4849.05|4850.51|4850.51|4849.05|4849.05|0
1608133920000|2020-12-16 15:52:00|4849.22|4849.22|4849.08|4849.08|4849.22|4849.22|4849.08|4849.08|0
1608133960000|2020-12-16 15:52:40|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|4849.77|0
1608133980000|2020-12-16 15:53:00|4849.69|4849.69|4850.38|4850.38|4850.38|4850.38|4849.69|4849.69|0
1608134000000|2020-12-16 15:53:20|4849.69|4849.69|4849.42|4849.42|4849.69|4849.69|4849.42|4849.42|0
1608134020000|2020-12-16 15:53:40|4849.15|4849.15|4849.02|4849.02|4849.15|4849.15|4849.02|4849.02|0
1608134030000|2020-12-16 15:53:50|4849.14|4849.14|4849.82|4849.82|4849.82|4849.82|4849.14|4849.14|0
1608134040000|2020-12-16 15:54:00|4849.65|4849.65|4849.34|4849.34|4849.65|4849.65|4849.34|4849.34|0
1608134060000|2020-12-16 15:54:20|4849.21|4849.21|4849.37|4849.37|4849.37|4849.37|4849.21|4849.21|0
1608134070000|2020-12-16 15:54:30|4848.68|4848.68|4848|4848|4848.68|4848.68|4848|4848|0
1608134080000|2020-12-16 15:54:40|4847.86|4847.86|4847.16|4847.16|4847.86|4847.86|4847.16|4847.16|0
1608134090000|2020-12-16 15:54:50|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|4846.93|0
1608134100000|2020-12-16 15:55:00|4846.85|4846.85|4846.76|4846.76|4846.85|4846.85|4846.76|4846.76|0
1608134110000|2020-12-16 15:55:10|4846.63|4846.63|4845.94|4845.94|4846.63|4846.63|4845.94|4845.94|0
1608134130000|2020-12-16 15:55:30|4844.57|4844.57|4845.01|4845.01|4845.17|4845.17|4844.57|4844.57|0
1608134140000|2020-12-16 15:55:40|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|0
1608134150000|2020-12-16 15:55:50|4845.78|4845.78|4845.78|4845.78|4845.78|4845.78|4845.78|4845.78|0
1608134160000|2020-12-16 15:56:00|4846.47|4846.47|4846.83|4846.83|4846.83|4846.83|4846.29|4846.29|0
1608134170000|2020-12-16 15:56:10|4847.52|4847.52|4847.4|4847.4|4847.52|4847.52|4847.4|4847.4|0
1608134180000|2020-12-16 15:56:20|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|4847.35|0
1608134190000|2020-12-16 15:56:30|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|4847.12|0
1608134200000|2020-12-16 15:56:40|4847.2|4847.2|4847.28|4847.28|4847.28|4847.28|4847.2|4847.2|0
1608134210000|2020-12-16 15:56:50|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|4847.51|0
1608134240000|2020-12-16 15:57:20|4844.76|4844.76|4845.1|4845.1|4845.37|4845.37|4844.68|4844.68|0
1608134250000|2020-12-16 15:57:30|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|0
1608134280000|2020-12-16 15:58:00|4845.1|4845.1|4844.41|4844.41|4845.1|4845.1|4844.41|4844.41|0
1608134290000|2020-12-16 15:58:10|4843.73|4843.73|4843.49|4843.49|4843.73|4843.73|4843.49|4843.49|0
1608134330000|2020-12-16 15:58:50|4843.55|4843.55|4843.3|4843.3|4843.55|4843.55|4842.86|4842.86|0
1608134340000|2020-12-16 15:59:00|4842.62|4842.62|4841.8|4841.8|4842.62|4842.62|4841.8|4841.8|0
1608134380000|2020-12-16 15:59:40|4841.74|4841.74|4841.74|4841.74|4841.74|4841.74|4841.74|4841.74|0
1608134390000|2020-12-16 15:59:50|4841.05|4841.05|4841.05|4841.05|4841.05|4841.05|4841.05|4841.05|0
1608134400000|2020-12-16 16:00:00|4841.22|4841.22|4842.43|4842.43|4842.43|4842.43|4841.06|4841.06|0
1608134440000|2020-12-16 16:00:40|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|0
1608134460000|2020-12-16 16:01:00|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|0
1608134490000|2020-12-16 16:01:30|4841.8|4841.8|4841.8|4841.8|4841.8|4841.8|4841.8|4841.8|0
1608134500000|2020-12-16 16:01:40|4841.62|4841.62|4842.7|4842.7|4842.7|4842.7|4841.62|4841.62|0
1608134510000|2020-12-16 16:01:50|4842.58|4842.58|4842.03|4842.03|4842.72|4842.72|4842.03|4842.03|0
1608134520000|2020-12-16 16:02:00|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|4841.97|0
1608134540000|2020-12-16 16:02:20|4842.06|4842.06|4842.19|4842.19|4842.19|4842.19|4842.06|4842.06|0
1608134550000|2020-12-16 16:02:30|4842.42|4842.42|4842.64|4842.64|4842.64|4842.64|4841.87|4841.87|0
1608134560000|2020-12-16 16:02:40|4842.7|4842.7|4842.24|4842.24|4842.93|4842.93|4842.24|4842.24|0
1608134570000|2020-12-16 16:02:50|4841.55|4841.55|4841.69|4841.69|4841.69|4841.69|4841.55|4841.55|0
1608134590000|2020-12-16 16:03:10|4841.45|4841.45|4841.45|4841.45|4841.45|4841.45|4841.45|4841.45|0
1608134610000|2020-12-16 16:03:30|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|0
1608134660000|2020-12-16 16:04:20|4841.01|4841.01|4841.32|4841.32|4841.32|4841.32|4840.91|4840.91|0
1608134670000|2020-12-16 16:04:30|4841.18|4841.18|4839.82|4839.82|4841.18|4841.18|4839.82|4839.82|0
1608134680000|2020-12-16 16:04:40|4839.55|4839.55|4837.58|4837.58|4839.55|4839.55|4836.66|4836.66|0
1608134690000|2020-12-16 16:04:50|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|0
1608134700000|2020-12-16 16:05:00|4837.98|4837.98|4838.51|4838.51|4838.51|4838.51|4837.98|4837.98|0
1608134710000|2020-12-16 16:05:10|4838.28|4838.28|4838.17|4838.17|4838.28|4838.28|4838.11|4838.11|0
1608134720000|2020-12-16 16:05:20|4838.22|4838.22|4838.05|4838.05|4838.22|4838.22|4838.05|4838.05|0
1608134730000|2020-12-16 16:05:30|4837.36|4837.36|4837.89|4837.89|4837.89|4837.89|4837.36|4837.36|0
1608134740000|2020-12-16 16:05:40|4838.57|4838.57|4837.89|4837.89|4838.57|4838.57|4837.89|4837.89|0
1608134750000|2020-12-16 16:05:50|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|4838.57|0
1608134760000|2020-12-16 16:06:00|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|0
1608134780000|2020-12-16 16:06:20|4838.72|4838.72|4838.72|4838.72|4838.72|4838.72|4838.72|4838.72|0
1608134820000|2020-12-16 16:07:00|4838.48|4838.48|4839.04|4839.04|4839.04|4839.04|4838.48|4838.48|0
1608134830000|2020-12-16 16:07:10|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|4838.91|0
1608134860000|2020-12-16 16:07:40|4838.97|4838.97|4836.96|4836.96|4839.02|4839.02|4836.96|4836.96|0
1608134870000|2020-12-16 16:07:50|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|4836.27|0
1608134880000|2020-12-16 16:08:00|4836.01|4836.01|4836.17|4836.17|4836.27|4836.27|4836.01|4836.01|0
1608134890000|2020-12-16 16:08:10|4836.06|4836.06|4836.75|4836.75|4836.75|4836.75|4835.98|4835.98|0
1608134920000|2020-12-16 16:08:40|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|4836.8|0
1608134930000|2020-12-16 16:08:50|4837.49|4837.49|4837.33|4837.33|4837.49|4837.49|4837.33|4837.33|0
1608134940000|2020-12-16 16:09:00|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|4838.01|0
1608134960000|2020-12-16 16:09:20|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|0
1608135000000|2020-12-16 16:10:00|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|4838.13|0
1608135010000|2020-12-16 16:10:10|4838.19|4838.19|4838.41|4838.41|4838.41|4838.41|4838.19|4838.19|0
1608135020000|2020-12-16 16:10:20|4838.27|4838.27|4838.27|4838.27|4838.27|4838.27|4838.27|4838.27|0
1608135030000|2020-12-16 16:10:30|4838.22|4838.22|4838.19|4838.19|4838.22|4838.22|4838.13|4838.13|0
1608135040000|2020-12-16 16:10:40|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|4838.25|0
1608135050000|2020-12-16 16:10:50|4838.36|4838.36|4838.01|4838.01|4838.36|4838.36|4838.01|4838.01|0
1608135060000|2020-12-16 16:11:00|4837.93|4837.93|4836.44|4836.44|4837.93|4837.93|4836.44|4836.44|0
1608135080000|2020-12-16 16:11:20|4836.04|4836.04|4835.09|4835.09|4836.04|4836.04|4835.09|4835.09|0
1608135090000|2020-12-16 16:11:30|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|0
1608135100000|2020-12-16 16:11:40|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|0
1608135120000|2020-12-16 16:12:00|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|0
1608135130000|2020-12-16 16:12:10|4835.66|4835.66|4837.44|4837.44|4837.44|4837.44|4835.66|4835.66|0
1608135140000|2020-12-16 16:12:20|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|0
1608135150000|2020-12-16 16:12:30|4837.07|4837.07|4836.12|4836.12|4837.07|4837.07|4836.12|4836.12|0
1608135160000|2020-12-16 16:12:40|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|0
1608135170000|2020-12-16 16:12:50|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|4835.3|0
1608135180000|2020-12-16 16:13:00|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|0
1608135190000|2020-12-16 16:13:10|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|4835.08|0
1608135210000|2020-12-16 16:13:30|4834.95|4834.95|4834.54|4834.54|4834.95|4834.95|4834.54|4834.54|0
1608135220000|2020-12-16 16:13:40|4833.86|4833.86|4833.61|4833.61|4833.86|4833.86|4833.61|4833.61|0
1608135230000|2020-12-16 16:13:50|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|0
1608135260000|2020-12-16 16:14:20|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|4833.49|0
1608135270000|2020-12-16 16:14:30|4834.18|4834.18|4833.49|4833.49|4834.18|4834.18|4833.49|4833.49|0
1608135290000|2020-12-16 16:14:50|4833.22|4833.22|4832.09|4832.09|4833.22|4833.22|4832.09|4832.09|0
1608135300000|2020-12-16 16:15:00|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|4831.4|0
1608135310000|2020-12-16 16:15:10|4831.23|4831.23|4830.85|4830.85|4831.23|4831.23|4830.85|4830.85|0
1608135330000|2020-12-16 16:15:30|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|0
1608135340000|2020-12-16 16:15:40|4831.67|4831.67|4831.76|4831.76|4831.76|4831.76|4831.67|4831.67|0
1608135350000|2020-12-16 16:15:50|4831.89|4831.89|4832.85|4832.85|4832.85|4832.85|4831.89|4831.89|0
1608135360000|2020-12-16 16:16:00|4832.91|4832.91|4832.85|4832.85|4832.91|4832.91|4832.85|4832.85|0
1608135370000|2020-12-16 16:16:10|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|4832.16|0
1608135380000|2020-12-16 16:16:20|4831.48|4831.48|4831.93|4831.93|4831.93|4831.93|4831.48|4831.48|0
1608135390000|2020-12-16 16:16:30|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|0
1608135400000|2020-12-16 16:16:40|4831.71|4831.71|4831.47|4831.47|4831.71|4831.71|4831.47|4831.47|0
1608135410000|2020-12-16 16:16:50|4830.78|4830.78|4830.1|4830.1|4830.78|4830.78|4830.1|4830.1|0
1608135420000|2020-12-16 16:17:00|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|0
1608135430000|2020-12-16 16:17:10|4831.47|4831.47|4830.78|4830.78|4831.47|4831.47|4830.78|4830.78|0
1608135440000|2020-12-16 16:17:20|4830.55|4830.55|4829.85|4829.85|4830.55|4830.55|4829.85|4829.85|0
1608135450000|2020-12-16 16:17:30|4829.97|4829.97|4830.02|4830.02|4830.02|4830.02|4829.97|4829.97|0
1608135460000|2020-12-16 16:17:40|4829.34|4829.34|4829.13|4829.13|4829.35|4829.35|4829.1|4829.1|0
1608135470000|2020-12-16 16:17:50|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|0
1608135490000|2020-12-16 16:18:10|4828.36|4828.36|4828.42|4828.42|4828.42|4828.42|4828.36|4828.36|0
1608135510000|2020-12-16 16:18:30|4828.82|4828.82|4828.88|4828.88|4828.88|4828.88|4828.82|4828.82|0
1608135520000|2020-12-16 16:18:40|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|4829.57|0
1608135540000|2020-12-16 16:19:00|4828.88|4828.88|4828.82|4828.82|4828.88|4828.88|4828.82|4828.82|0
1608135550000|2020-12-16 16:19:10|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|0
1608135570000|2020-12-16 16:19:30|4828.25|4828.25|4828.04|4828.04|4828.31|4828.31|4828.04|4828.04|0
1608135600000|2020-12-16 16:20:00|4828.27|4828.27|4827.47|4827.47|4828.27|4828.27|4827.47|4827.47|0
1608135610000|2020-12-16 16:20:10|4827.6|4827.6|4828.37|4828.37|4828.37|4828.37|4827.6|4827.6|0
1608135630000|2020-12-16 16:20:30|4829.06|4829.06|4829.2|4829.2|4829.2|4829.2|4829.06|4829.06|0
1608135640000|2020-12-16 16:20:40|4829.26|4829.26|4829.95|4829.95|4829.95|4829.95|4829.26|4829.26|0
1608135650000|2020-12-16 16:20:50|4830.11|4830.11|4830.61|4830.61|4830.61|4830.61|4830.11|4830.11|0
1608135660000|2020-12-16 16:21:00|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|4830.74|0
1608135680000|2020-12-16 16:21:20|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|4830.8|0
1608135690000|2020-12-16 16:21:30|4830.64|4830.64|4830.87|4830.87|4830.87|4830.87|4830.64|4830.64|0
1608135700000|2020-12-16 16:21:40|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|0
1608135710000|2020-12-16 16:21:50|4830.43|4830.43|4829.74|4829.74|4830.43|4830.43|4829.74|4829.74|0
1608135720000|2020-12-16 16:22:00|4830.14|4830.14|4830.36|4830.36|4830.36|4830.36|4830.14|4830.14|0
1608135730000|2020-12-16 16:22:10|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|4830.23|0
1608135750000|2020-12-16 16:22:30|4830.28|4830.28|4830.17|4830.17|4830.28|4830.28|4830.03|4830.03|0
1608135760000|2020-12-16 16:22:40|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|0
1608135770000|2020-12-16 16:22:50|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|4829.13|0
1608135790000|2020-12-16 16:23:10|4828.97|4828.97|4829.11|4829.11|4829.11|4829.11|4828.97|4828.97|0
1608135830000|2020-12-16 16:23:50|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|4828.42|0
1608135840000|2020-12-16 16:24:00|4828.28|4828.28|4827.99|4827.99|4828.28|4828.28|4827.99|4827.99|0
1608135850000|2020-12-16 16:24:10|4828.68|4828.68|4828.55|4828.55|4828.68|4828.68|4828.55|4828.55|0
1608135860000|2020-12-16 16:24:20|4828.47|4828.47|4827.63|4827.63|4828.55|4828.55|4827.63|4827.63|0
1608135870000|2020-12-16 16:24:30|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|0
1608135880000|2020-12-16 16:24:40|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|4827.49|0
1608135890000|2020-12-16 16:24:50|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|0
1608135900000|2020-12-16 16:25:00|4827.49|4827.49|4827.63|4827.63|4827.63|4827.63|4827.49|4827.49|0
1608135920000|2020-12-16 16:25:20|4827.54|4827.54|4826.22|4826.22|4827.54|4827.54|4826.22|4826.22|0
1608135930000|2020-12-16 16:25:30|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|4826.91|0
1608135940000|2020-12-16 16:25:40|4827.14|4827.14|4827.09|4827.09|4827.14|4827.14|4827.09|4827.09|0
1608135950000|2020-12-16 16:25:50|4827.22|4827.22|4827.47|4827.47|4827.47|4827.47|4827.22|4827.22|0
1608135960000|2020-12-16 16:26:00|4827.52|4827.52|4827.45|4827.45|4827.52|4827.52|4827.39|4827.39|0
1608135980000|2020-12-16 16:26:20|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|4828.14|0
1608135990000|2020-12-16 16:26:30|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|0
1608136000000|2020-12-16 16:26:40|4828.38|4828.38|4828.64|4828.64|4828.64|4828.64|4828.38|4828.38|0
1608136010000|2020-12-16 16:26:50|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|4829.33|0
1608136020000|2020-12-16 16:27:00|4829.46|4829.46|4827.93|4827.93|4829.59|4829.59|4827.53|4827.53|0
1608136030000|2020-12-16 16:27:10|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|0
1608136040000|2020-12-16 16:27:20|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|4827.72|0
1608136050000|2020-12-16 16:27:30|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|0
1608136060000|2020-12-16 16:27:40|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|4828.57|0
1608136070000|2020-12-16 16:27:50|4828.49|4828.49|4828.49|4828.49|4828.49|4828.49|4828.49|4828.49|0
1608136080000|2020-12-16 16:28:00|4827.8|4827.8|4828.44|4828.44|4828.44|4828.44|4827.63|4827.63|0
1608136090000|2020-12-16 16:28:10|4828.31|4828.31|4827.35|4827.35|4828.31|4828.31|4827.35|4827.35|0
1608136100000|2020-12-16 16:28:20|4828.03|4828.03|4826.46|4826.46|4828.03|4828.03|4826.46|4826.46|0
1608136110000|2020-12-16 16:28:30|4826.3|4826.3|4826.99|4826.99|4826.99|4826.99|4826.3|4826.3|0
1608136120000|2020-12-16 16:28:40|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|0
1608136130000|2020-12-16 16:28:50|4827.27|4827.27|4827.44|4827.44|4827.44|4827.44|4827.27|4827.27|0
1608136140000|2020-12-16 16:29:00|4826.35|4826.35|4827.92|4827.92|4827.92|4827.92|4826.21|4826.21|0
1608136150000|2020-12-16 16:29:10|4827.98|4827.98|4828.24|4828.24|4828.66|4828.66|4827.98|4827.98|0
1608136160000|2020-12-16 16:29:20|4828.93|4828.93|4828.81|4828.81|4829.1|4829.1|4828.41|4828.41|0
1608136170000|2020-12-16 16:29:30|4829.5|4829.5|4829.22|4829.22|4829.91|4829.91|4828.68|4828.68|0
1608136180000|2020-12-16 16:29:40|4829.39|4829.39|4829.85|4829.85|4830.53|4830.53|4828.93|4828.93|0
1608136190000|2020-12-16 16:29:50|4830.53|4830.53|4832.6|4832.6|4832.6|4832.6|4829.85|4829.85|0
1608192900000|2020-12-17 08:15:00|4808.31|4808.31|4805.82|4805.82|4808.31|4808.31|4805.82|4805.82|0
1608192910000|2020-12-17 08:15:10|4805.56|4805.56|4805.33|4805.33|4806.36|4806.36|4805.33|4805.33|0
1608192920000|2020-12-17 08:15:20|4805.59|4805.59|4805.42|4805.42|4805.59|4805.59|4804.91|4804.91|0
1608192930000|2020-12-17 08:15:30|4805.19|4805.19|4805.42|4805.42|4805.42|4805.42|4804.79|4804.79|0
1608192940000|2020-12-17 08:15:40|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|4805.48|4805.48|0
1608192950000|2020-12-17 08:15:50|4803.13|4803.13|4802.44|4802.44|4803.13|4803.13|4802.44|4802.44|0
1608192960000|2020-12-17 08:16:00|4802.67|4802.67|4802|4802|4802.67|4802.67|4802|4802|0
1608192990000|2020-12-17 08:16:30|4803.38|4803.38|4803.51|4803.51|4803.51|4803.51|4803.38|4803.38|0
1608193000000|2020-12-17 08:16:40|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|0
1608193010000|2020-12-17 08:16:50|4801.9|4801.9|4802.07|4802.07|4802.07|4802.07|4801.9|4801.9|0
1608193020000|2020-12-17 08:17:00|4802.3|4802.3|4798.15|4798.15|4802.3|4802.3|4798.15|4798.15|0
1608193030000|2020-12-17 08:17:10|4798.85|4798.85|4797.65|4797.65|4799.08|4799.08|4797.65|4797.65|0
1608193040000|2020-12-17 08:17:20|4796.03|4796.03|4796.08|4796.08|4796.08|4796.08|4795.4|4795.4|0
1608193050000|2020-12-17 08:17:30|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|0
1608193060000|2020-12-17 08:17:40|4796.1|4796.1|4795.98|4795.98|4796.1|4796.1|4795.98|4795.98|0
1608193070000|2020-12-17 08:17:50|4797.36|4797.36|4797.36|4797.36|4798.04|4798.04|4797.36|4797.36|0
1608193080000|2020-12-17 08:18:00|4797.59|4797.59|4799.41|4799.41|4799.81|4799.81|4797.59|4797.59|0
1608193090000|2020-12-17 08:18:10|4798.73|4798.73|4797.57|4797.57|4798.73|4798.73|4796.2|4796.2|0
1608193100000|2020-12-17 08:18:20|4798.27|4798.27|4798.04|4798.04|4798.51|4798.51|4798.04|4798.04|0
1608193110000|2020-12-17 08:18:30|4798.17|4798.17|4798.17|4798.17|4798.17|4798.17|4798.17|4798.17|0
1608193120000|2020-12-17 08:18:40|4798.04|4798.04|4798.73|4798.73|4798.73|4798.73|4798.04|4798.04|0
1608193140000|2020-12-17 08:19:00|4799.19|4799.19|4797.41|4797.41|4799.19|4799.19|4797.41|4797.41|0
1608193150000|2020-12-17 08:19:10|4796.72|4796.72|4796.58|4796.58|4796.72|4796.72|4796.58|4796.58|0
1608193160000|2020-12-17 08:19:20|4796.42|4796.42|4795.96|4795.96|4796.42|4796.42|4795.96|4795.96|0
1608193180000|2020-12-17 08:19:40|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|0
1608193190000|2020-12-17 08:19:50|4797.6|4797.6|4799.36|4799.36|4799.36|4799.36|4797.6|4797.6|0
1608193200000|2020-12-17 08:20:00|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|0
1608193210000|2020-12-17 08:20:10|4800.31|4800.31|4799.62|4799.62|4800.31|4800.31|4799.62|4799.62|0
1608193220000|2020-12-17 08:20:20|4800.31|4800.31|4801.23|4801.23|4801.23|4801.23|4800.31|4800.31|0
1608193230000|2020-12-17 08:20:30|4801.5|4801.5|4801.36|4801.36|4802.06|4802.06|4801.36|4801.36|0
1608193240000|2020-12-17 08:20:40|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|0
1608193250000|2020-12-17 08:20:50|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|0
1608193260000|2020-12-17 08:21:00|4802.1|4802.1|4804.41|4804.41|4804.41|4804.41|4802.1|4802.1|0
1608193270000|2020-12-17 08:21:10|4808.07|4808.07|4810.05|4810.05|4810.05|4810.05|4808.07|4808.07|0
1608193290000|2020-12-17 08:21:30|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|0
1608193300000|2020-12-17 08:21:40|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|0
1608193310000|2020-12-17 08:21:50|4809.71|4809.71|4809.02|4809.02|4809.71|4809.71|4809.02|4809.02|0
1608193320000|2020-12-17 08:22:00|4808.94|4808.94|4806.76|4806.76|4808.94|4808.94|4806.76|4806.76|0
1608193330000|2020-12-17 08:22:10|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|0
1608193350000|2020-12-17 08:22:30|4808.25|4808.25|4808.25|4808.25|4808.38|4808.38|4807.85|4807.85|0
1608193360000|2020-12-17 08:22:40|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|0
1608193380000|2020-12-17 08:23:00|4809.64|4809.64|4811.01|4811.01|4811.01|4811.01|4809.64|4809.64|0
1608193400000|2020-12-17 08:23:20|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|0
1608193410000|2020-12-17 08:23:30|4809.62|4809.62|4810.08|4810.08|4810.21|4810.21|4809.62|4809.62|0
1608193420000|2020-12-17 08:23:40|4809.39|4809.39|4809.31|4809.31|4809.39|4809.39|4809.31|4809.31|0
1608193440000|2020-12-17 08:24:00|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|0
1608193450000|2020-12-17 08:24:10|4809.86|4809.86|4811.23|4811.23|4811.23|4811.23|4809.86|4809.86|0
1608193480000|2020-12-17 08:24:40|4811.37|4811.37|4812.55|4812.55|4812.55|4812.55|4811.37|4811.37|0
1608193490000|2020-12-17 08:24:50|4814.61|4814.61|4814.75|4814.75|4815.01|4815.01|4814.61|4814.61|0
1608193510000|2020-12-17 08:25:10|4815.03|4815.03|4812.56|4812.56|4815.03|4815.03|4812.56|4812.56|0
1608193520000|2020-12-17 08:25:20|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|0
1608193530000|2020-12-17 08:25:30|4813.78|4813.78|4814.47|4814.47|4814.47|4814.47|4813.78|4813.78|0
1608193540000|2020-12-17 08:25:40|4813.78|4813.78|4812.51|4812.51|4813.78|4813.78|4812.51|4812.51|0
1608193550000|2020-12-17 08:25:50|4811.89|4811.89|4811.24|4811.24|4811.92|4811.92|4811.24|4811.24|0
1608193560000|2020-12-17 08:26:00|4810.55|4810.55|4809.51|4809.51|4810.55|4810.55|4809.04|4809.04|0
1608193570000|2020-12-17 08:26:10|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|0
1608193580000|2020-12-17 08:26:20|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|0
1608193600000|2020-12-17 08:26:40|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|0
1608193610000|2020-12-17 08:26:50|4809.32|4809.32|4811.38|4811.38|4811.38|4811.38|4809.32|4809.32|0
1608193620000|2020-12-17 08:27:00|4812.07|4812.07|4812.61|4812.61|4812.61|4812.61|4812.07|4812.07|0
1608193630000|2020-12-17 08:27:10|4812.87|4812.87|4813.71|4813.71|4813.71|4813.71|4812.87|4812.87|0
1608193640000|2020-12-17 08:27:20|4814.4|4814.4|4813.71|4813.71|4814.4|4814.4|4813.71|4813.71|0
1608193650000|2020-12-17 08:27:30|4813.31|4813.31|4814|4814|4814|4814|4813.31|4813.31|0
1608193670000|2020-12-17 08:27:50|4813.92|4813.92|4813.59|4813.59|4813.92|4813.92|4813.59|4813.59|0
1608193680000|2020-12-17 08:28:00|4813.51|4813.51|4813.38|4813.38|4814.04|4814.04|4813.22|4813.22|0
1608193700000|2020-12-17 08:28:20|4814.05|4814.05|4814.86|4814.86|4814.86|4814.86|4814.05|4814.05|0
1608193710000|2020-12-17 08:28:30|4816.23|4816.23|4816.44|4816.44|4816.58|4816.58|4816.23|4816.23|0
1608193730000|2020-12-17 08:28:50|4815.77|4815.77|4814.4|4814.4|4815.77|4815.77|4814.4|4814.4|0
1608193740000|2020-12-17 08:29:00|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|0
1608193750000|2020-12-17 08:29:10|4814.37|4814.37|4812.52|4812.52|4814.37|4814.37|4812.52|4812.52|0
1608193770000|2020-12-17 08:29:30|4811.84|4811.84|4811.67|4811.67|4811.84|4811.84|4811.67|4811.67|0
1608193790000|2020-12-17 08:29:50|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|0
1608193800000|2020-12-17 08:30:00|4812.51|4812.51|4815.1|4815.1|4815.1|4815.1|4812.51|4812.51|0
1608193810000|2020-12-17 08:30:10|4813.72|4813.72|4813.72|4813.72|4814.41|4814.41|4813.72|4813.72|0
1608193830000|2020-12-17 08:30:30|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|0
1608193840000|2020-12-17 08:30:40|4814.41|4814.41|4813.03|4813.03|4814.41|4814.41|4813.03|4813.03|0
1608193850000|2020-12-17 08:30:50|4813.72|4813.72|4814.18|4814.18|4814.41|4814.41|4813.72|4813.72|0
1608193860000|2020-12-17 08:31:00|4813.78|4813.78|4813.11|4813.11|4815.15|4815.15|4813.11|4813.11|0
1608193870000|2020-12-17 08:31:10|4812.98|4812.98|4812.84|4812.84|4812.98|4812.98|4812.84|4812.84|0
1608193890000|2020-12-17 08:31:30|4812.71|4812.71|4812.98|4812.98|4812.98|4812.98|4812.71|4812.71|0
1608193900000|2020-12-17 08:31:40|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|0
1608193910000|2020-12-17 08:31:50|4813.8|4813.8|4814.06|4814.06|4814.06|4814.06|4813.8|4813.8|0
1608193920000|2020-12-17 08:32:00|4814.3|4814.3|4815.55|4815.55|4815.55|4815.55|4814.3|4814.3|0
1608193930000|2020-12-17 08:32:10|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1608193940000|2020-12-17 08:32:20|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|0
1608193970000|2020-12-17 08:32:50|4816.92|4816.92|4820.36|4820.36|4820.36|4820.36|4816.92|4816.92|0
1608193980000|2020-12-17 08:33:00|4821.05|4821.05|4818.05|4818.05|4821.05|4821.05|4818.05|4818.05|0
1608193990000|2020-12-17 08:33:10|4818.63|4818.63|4819.41|4819.41|4819.49|4819.49|4818.63|4818.63|0
1608194000000|2020-12-17 08:33:20|4819.68|4819.68|4819.41|4819.41|4819.68|4819.68|4819.41|4819.41|0
1608194020000|2020-12-17 08:33:40|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|0
1608194030000|2020-12-17 08:33:50|4820.92|4820.92|4822.76|4822.76|4822.76|4822.76|4820.92|4820.92|0
1608194040000|2020-12-17 08:34:00|4823.29|4823.29|4824.06|4824.06|4824.06|4824.06|4823.29|4823.29|0
1608194060000|2020-12-17 08:34:20|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|0
1608194070000|2020-12-17 08:34:30|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|0
1608194080000|2020-12-17 08:34:40|4824.75|4824.75|4826.59|4826.59|4826.59|4826.59|4824.75|4824.75|0
1608194090000|2020-12-17 08:34:50|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|0
1608194100000|2020-12-17 08:35:00|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|0
1608194110000|2020-12-17 08:35:10|4826.85|4826.85|4826.94|4826.94|4827.03|4827.03|4826.61|4826.61|0
1608194120000|2020-12-17 08:35:20|4826.27|4826.27|4826.14|4826.14|4826.27|4826.27|4826.14|4826.14|0
1608194140000|2020-12-17 08:35:40|4825.45|4825.45|4823.91|4823.91|4825.45|4825.45|4823.91|4823.91|0
1608194150000|2020-12-17 08:35:50|4824.05|4824.05|4824.05|4824.05|4824.05|4824.05|4824.05|4824.05|0
1608194160000|2020-12-17 08:36:00|4823.81|4823.81|4823.81|4823.81|4823.81|4823.81|4823.13|4823.13|0
1608194190000|2020-12-17 08:36:30|4824.5|4824.5|4825.46|4825.46|4825.88|4825.88|4824.5|4824.5|0
1608194200000|2020-12-17 08:36:40|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|0
1608194210000|2020-12-17 08:36:50|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|0
1608194240000|2020-12-17 08:37:20|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|0
1608194250000|2020-12-17 08:37:30|4824.72|4824.72|4825.41|4825.41|4825.41|4825.41|4824.72|4824.72|0
1608194260000|2020-12-17 08:37:40|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|0
1608194280000|2020-12-17 08:38:00|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|0
1608194300000|2020-12-17 08:38:20|4823.65|4823.65|4821.29|4821.29|4823.65|4823.65|4821.29|4821.29|0
1608194310000|2020-12-17 08:38:30|4821.23|4821.23|4821.52|4821.52|4821.52|4821.52|4820.83|4820.83|0
1608194320000|2020-12-17 08:38:40|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|0
1608194330000|2020-12-17 08:38:50|4820.7|4820.7|4818.07|4818.07|4820.7|4820.7|4818.07|4818.07|0
1608194340000|2020-12-17 08:39:00|4818.75|4818.75|4819.44|4819.44|4819.44|4819.44|4818.75|4818.75|0
1608194350000|2020-12-17 08:39:10|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|0
1608194360000|2020-12-17 08:39:20|4818.07|4818.07|4817.93|4817.93|4818.07|4818.07|4817.93|4817.93|0
1608194380000|2020-12-17 08:39:40|4818.62|4818.62|4818.99|4818.99|4818.99|4818.99|4818.62|4818.62|0
1608194400000|2020-12-17 08:40:00|4819.22|4819.22|4820.44|4820.44|4820.44|4820.44|4819.22|4819.22|0
1608194420000|2020-12-17 08:40:20|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1608194450000|2020-12-17 08:40:50|4817.91|4817.91|4815.85|4815.85|4817.91|4817.91|4815.85|4815.85|0
1608194460000|2020-12-17 08:41:00|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|0
1608194470000|2020-12-17 08:41:10|4816.77|4816.77|4816.91|4816.91|4816.91|4816.91|4816.77|4816.77|0
1608194500000|2020-12-17 08:41:40|4817.14|4817.14|4817.6|4817.6|4817.6|4817.6|4817.14|4817.14|0
1608194520000|2020-12-17 08:42:00|4816.91|4816.91|4816.78|4816.78|4816.91|4816.91|4816.78|4816.78|0
1608194530000|2020-12-17 08:42:10|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|0
1608194540000|2020-12-17 08:42:20|4816.33|4816.33|4816.33|4816.33|4817.01|4817.01|4816.33|4816.33|0
1608194550000|2020-12-17 08:42:30|4816.08|4816.08|4814.94|4814.94|4816.08|4816.08|4814.94|4814.94|0
1608194560000|2020-12-17 08:42:40|4815|4815|4813.88|4813.88|4815|4815|4813.88|4813.88|0
1608194570000|2020-12-17 08:42:50|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|0
1608194580000|2020-12-17 08:43:00|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|0
1608194590000|2020-12-17 08:43:10|4811.83|4811.83|4812.43|4812.43|4812.43|4812.43|4811.75|4811.75|0
1608194600000|2020-12-17 08:43:20|4812.17|4812.17|4812.25|4812.25|4812.25|4812.25|4812.17|4812.17|0
1608194630000|2020-12-17 08:43:50|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|0
1608194650000|2020-12-17 08:44:10|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|0
1608194690000|2020-12-17 08:44:50|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|0
1608194700000|2020-12-17 08:45:00|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1608194710000|2020-12-17 08:45:10|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|0
1608194720000|2020-12-17 08:45:20|4811.49|4811.49|4812.17|4812.17|4812.17|4812.17|4811.49|4811.49|0
1608194740000|2020-12-17 08:45:40|4811.49|4811.49|4811.83|4811.83|4811.83|4811.83|4811.49|4811.49|0
1608194760000|2020-12-17 08:46:00|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|0
1608194770000|2020-12-17 08:46:10|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|0
1608194780000|2020-12-17 08:46:20|4810.54|4810.54|4810.62|4810.62|4810.62|4810.62|4810.54|4810.54|0
1608194790000|2020-12-17 08:46:30|4810.5|4810.5|4810.37|4810.37|4810.5|4810.5|4810.37|4810.37|0
1608194840000|2020-12-17 08:47:20|4809.68|4809.68|4808.99|4808.99|4809.68|4809.68|4808.99|4808.99|0
1608194850000|2020-12-17 08:47:30|4809.68|4809.68|4808.31|4808.31|4809.68|4809.68|4808.31|4808.31|0
1608194870000|2020-12-17 08:47:50|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|0
1608194930000|2020-12-17 08:48:50|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|0
1608194950000|2020-12-17 08:49:10|4806.93|4806.93|4806.24|4806.24|4806.93|4806.93|4806.24|4806.24|0
1608194980000|2020-12-17 08:49:40|4807.62|4807.62|4806.93|4806.93|4807.62|4807.62|4806.93|4806.93|0
1608195000000|2020-12-17 08:50:00|4806.4|4806.4|4805.22|4805.22|4806.4|4806.4|4805.22|4805.22|0
1608195010000|2020-12-17 08:50:10|4805.68|4805.68|4806.32|4806.32|4806.32|4806.32|4805.68|4805.68|0
1608195020000|2020-12-17 08:50:20|4806.45|4806.45|4806.72|4806.72|4806.72|4806.72|4806.45|4806.45|0
1608195030000|2020-12-17 08:50:30|4808.09|4808.09|4807.41|4807.41|4808.09|4808.09|4807.41|4807.41|0
1608195040000|2020-12-17 08:50:40|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|0
1608195100000|2020-12-17 08:51:40|4808.62|4808.62|4808.84|4808.84|4808.84|4808.84|4808.56|4808.56|0
1608195110000|2020-12-17 08:51:50|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|0
1608195120000|2020-12-17 08:52:00|4810.45|4810.45|4810.69|4810.69|4810.69|4810.69|4810.45|4810.45|0
1608195130000|2020-12-17 08:52:10|4811.37|4811.37|4813.51|4813.51|4813.51|4813.51|4811.37|4811.37|0
1608195150000|2020-12-17 08:52:30|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|0
1608195160000|2020-12-17 08:52:40|4813.45|4813.45|4812.62|4812.62|4813.45|4813.45|4812.62|4812.62|0
1608195170000|2020-12-17 08:52:50|4811.93|4811.93|4810.77|4810.77|4811.93|4811.93|4810.77|4810.77|0
1608195180000|2020-12-17 08:53:00|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|0
1608195200000|2020-12-17 08:53:20|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|0
1608195210000|2020-12-17 08:53:30|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|0
1608195220000|2020-12-17 08:53:40|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|0
1608195250000|2020-12-17 08:54:10|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|0
1608195260000|2020-12-17 08:54:20|4811.7|4811.7|4811.44|4811.44|4811.7|4811.7|4811.44|4811.44|0
1608195280000|2020-12-17 08:54:40|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|0
1608195300000|2020-12-17 08:55:00|4811.06|4811.06|4810.97|4810.97|4811.06|4811.06|4810.97|4810.97|0
1608195320000|2020-12-17 08:55:20|4810.81|4810.81|4810.27|4810.27|4810.81|4810.81|4810.27|4810.27|0
1608195340000|2020-12-17 08:55:40|4809.59|4809.59|4807.81|4807.81|4809.59|4809.59|4807.81|4807.81|0
1608195350000|2020-12-17 08:55:50|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|0
1608195360000|2020-12-17 08:56:00|4806.21|4806.21|4805.15|4805.15|4806.21|4806.21|4804.75|4804.75|0
1608195370000|2020-12-17 08:56:10|4806.53|4806.53|4806.72|4806.72|4806.72|4806.72|4806.53|4806.53|0
1608195380000|2020-12-17 08:56:20|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|0
1608195400000|2020-12-17 08:56:40|4807.2|4807.2|4808.07|4808.07|4808.07|4808.07|4807.2|4807.2|0
1608195420000|2020-12-17 08:57:00|4807.66|4807.66|4807.8|4807.8|4807.8|4807.8|4807.66|4807.66|0
1608195430000|2020-12-17 08:57:10|4807.53|4807.53|4808.35|4808.35|4808.35|4808.35|4807.53|4807.53|0
1608195440000|2020-12-17 08:57:20|4808.64|4808.64|4808.64|4808.64|4808.7|4808.7|4808.64|4808.64|0
1608195500000|2020-12-17 08:58:20|4808.7|4808.7|4807.19|4807.19|4808.7|4808.7|4807.19|4807.19|0
1608195510000|2020-12-17 08:58:30|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|0
1608195540000|2020-12-17 08:59:00|4806.01|4806.01|4807.38|4807.38|4807.38|4807.38|4806.01|4806.01|0
1608195550000|2020-12-17 08:59:10|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|0
1608195570000|2020-12-17 08:59:30|4807.93|4807.93|4807.67|4807.67|4807.93|4807.93|4807.67|4807.67|0
1608195620000|2020-12-17 09:00:20|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|0
1608195640000|2020-12-17 09:00:40|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|0
1608195650000|2020-12-17 09:00:50|4806.02|4806.02|4802.93|4802.93|4806.02|4806.02|4802.93|4802.93|0
1608195660000|2020-12-17 09:01:00|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|0
1608195670000|2020-12-17 09:01:10|4803.17|4803.17|4802.48|4802.48|4803.17|4803.17|4802.48|4802.48|0
1608195680000|2020-12-17 09:01:20|4802.25|4802.25|4802.36|4802.36|4802.59|4802.59|4802.25|4802.25|0
1608195690000|2020-12-17 09:01:30|4801.83|4801.83|4802.05|4802.05|4802.52|4802.52|4801.83|4801.83|0
1608195700000|2020-12-17 09:01:40|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|0
1608195710000|2020-12-17 09:01:50|4802.12|4802.12|4801.98|4801.98|4802.12|4802.12|4801.98|4801.98|0
1608195730000|2020-12-17 09:02:10|4802.07|4802.07|4801.98|4801.98|4802.07|4802.07|4801.98|4801.98|0
1608195750000|2020-12-17 09:02:30|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|0
1608195760000|2020-12-17 09:02:40|4802.24|4802.24|4801.55|4801.55|4802.24|4802.24|4801.55|4801.55|0
1608195770000|2020-12-17 09:02:50|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|0
1608195810000|2020-12-17 09:03:30|4801.55|4801.55|4801.82|4801.82|4801.82|4801.82|4801.55|4801.55|0
1608195850000|2020-12-17 09:04:10|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|0
1608195860000|2020-12-17 09:04:20|4802.4|4802.4|4802.19|4802.19|4802.45|4802.45|4802.19|4802.19|0
1608195870000|2020-12-17 09:04:30|4802.24|4802.24|4802.3|4802.3|4802.3|4802.3|4802.24|4802.24|0
1608195880000|2020-12-17 09:04:40|4802.99|4802.99|4803.73|4803.73|4803.73|4803.73|4802.99|4802.99|0
1608195890000|2020-12-17 09:04:50|4803.39|4803.39|4803.56|4803.56|4803.56|4803.56|4803.39|4803.39|0
1608195900000|2020-12-17 09:05:00|4803.96|4803.96|4803.83|4803.83|4803.96|4803.96|4803.83|4803.83|0
1608195920000|2020-12-17 09:05:20|4804.52|4804.52|4804.29|4804.29|4804.52|4804.52|4804.29|4804.29|0
1608195940000|2020-12-17 09:05:40|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|0
1608195950000|2020-12-17 09:05:50|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|0
1608195980000|2020-12-17 09:06:20|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1608195990000|2020-12-17 09:06:30|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|0
1608196000000|2020-12-17 09:06:40|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1608196020000|2020-12-17 09:07:00|4801.07|4801.07|4801.76|4801.76|4801.76|4801.76|4801.07|4801.07|0
1608196050000|2020-12-17 09:07:30|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1608196060000|2020-12-17 09:07:40|4802.21|4802.21|4802.08|4802.08|4802.21|4802.21|4801.94|4801.94|0
1608196080000|2020-12-17 09:08:00|4802.21|4802.21|4802.45|4802.45|4802.45|4802.45|4802.21|4802.21|0
1608196100000|2020-12-17 09:08:20|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1608196110000|2020-12-17 09:08:30|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|0
1608196130000|2020-12-17 09:08:50|4803.08|4803.08|4804|4804|4804|4804|4803.08|4803.08|0
1608196160000|2020-12-17 09:09:20|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|0
1608196170000|2020-12-17 09:09:30|4804.13|4804.13|4804|4804|4804.13|4804.13|4804|4804|0
1608196180000|2020-12-17 09:09:40|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1608196200000|2020-12-17 09:10:00|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|0
1608196210000|2020-12-17 09:10:10|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|0
1608196240000|2020-12-17 09:10:40|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|0
1608196250000|2020-12-17 09:10:50|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|0
1608196260000|2020-12-17 09:11:00|4800.48|4800.48|4800.71|4800.71|4800.71|4800.71|4800.48|4800.48|0
1608196320000|2020-12-17 09:12:00|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1608196360000|2020-12-17 09:12:40|4801.67|4801.67|4801.2|4801.2|4801.67|4801.67|4801.2|4801.2|0
1608196380000|2020-12-17 09:13:00|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|0
1608196390000|2020-12-17 09:13:10|4801.66|4801.66|4801.66|4801.66|4801.66|4801.66|4801.66|4801.66|0
1608196400000|2020-12-17 09:13:20|4801.53|4801.53|4800.84|4800.84|4801.53|4801.53|4800.84|4800.84|0
1608196410000|2020-12-17 09:13:30|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|0
1608196420000|2020-12-17 09:13:40|4799.74|4799.74|4798.37|4798.37|4799.74|4799.74|4798.37|4798.37|0
1608196450000|2020-12-17 09:14:10|4798.6|4798.6|4798.33|4798.33|4798.6|4798.6|4798.2|4798.2|0
1608196460000|2020-12-17 09:14:20|4798.57|4798.57|4799.26|4799.26|4799.26|4799.26|4798.57|4798.57|0
1608196540000|2020-12-17 09:15:40|4800.63|4800.63|4800.71|4800.71|4800.71|4800.71|4799.94|4799.94|0
1608196560000|2020-12-17 09:16:00|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|0
1608196620000|2020-12-17 09:17:00|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|0
1608196630000|2020-12-17 09:17:10|4802.81|4802.81|4803.74|4803.74|4803.74|4803.74|4802.81|4802.81|0
1608196640000|2020-12-17 09:17:20|4804.42|4804.42|4804.74|4804.74|4804.74|4804.74|4804.42|4804.42|0
1608196650000|2020-12-17 09:17:30|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1608196670000|2020-12-17 09:17:50|4807.3|4807.3|4808.07|4808.07|4808.07|4808.07|4807.3|4807.3|0
1608196680000|2020-12-17 09:18:00|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|0
1608196710000|2020-12-17 09:18:30|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|0
1608196730000|2020-12-17 09:18:50|4809.22|4809.22|4808.71|4808.71|4809.22|4809.22|4808.71|4808.71|0
1608196740000|2020-12-17 09:19:00|4808.98|4808.98|4808.98|4808.98|4808.98|4808.98|4808.98|4808.98|0
1608196750000|2020-12-17 09:19:10|4810.62|4810.62|4811.31|4811.31|4811.31|4811.31|4810.62|4810.62|0
1608196760000|2020-12-17 09:19:20|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|0
1608196780000|2020-12-17 09:19:40|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|0
1608196810000|2020-12-17 09:20:10|4810.35|4810.35|4810.08|4810.08|4810.35|4810.35|4810.08|4810.08|0
1608196840000|2020-12-17 09:20:40|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|0
1608196860000|2020-12-17 09:21:00|4813.13|4813.13|4813.15|4813.15|4813.15|4813.15|4812.91|4812.91|0
1608196880000|2020-12-17 09:21:20|4813.55|4813.55|4813.55|4813.55|4814.24|4814.24|4813.55|4813.55|0
1608196890000|2020-12-17 09:21:30|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|0
1608196950000|2020-12-17 09:22:30|4813.41|4813.41|4814.58|4814.58|4814.58|4814.58|4813.41|4813.41|0
1608197020000|2020-12-17 09:23:40|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|0
1608197080000|2020-12-17 09:24:40|4815|4815|4815.13|4815.13|4815.13|4815.13|4815|4815|0
1608197100000|2020-12-17 09:25:00|4813.84|4813.84|4813.49|4813.49|4813.84|4813.84|4813.49|4813.49|0
1608197110000|2020-12-17 09:25:10|4813.26|4813.26|4812.32|4812.32|4813.26|4813.26|4812.32|4812.32|0
1608197130000|2020-12-17 09:25:30|4812.59|4812.59|4814.65|4814.65|4814.65|4814.65|4812.59|4812.59|0
1608197150000|2020-12-17 09:25:50|4815.35|4815.35|4815.82|4815.82|4815.82|4815.82|4815.35|4815.35|0
1608197160000|2020-12-17 09:26:00|4817.04|4817.04|4816.36|4816.36|4817.04|4817.04|4816.36|4816.36|0
1608197170000|2020-12-17 09:26:10|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|0
1608197180000|2020-12-17 09:26:20|4817.6|4817.6|4817.46|4817.46|4818.28|4818.28|4816.91|4816.91|0
1608197230000|2020-12-17 09:27:10|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|0
1608197240000|2020-12-17 09:27:20|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|0
1608197260000|2020-12-17 09:27:40|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|0
1608197280000|2020-12-17 09:28:00|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|0
1608197290000|2020-12-17 09:28:10|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|0
1608197320000|2020-12-17 09:28:40|4813.83|4813.83|4815.21|4815.21|4815.21|4815.21|4813.83|4813.83|0
1608197330000|2020-12-17 09:28:50|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|0
1608197340000|2020-12-17 09:29:00|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|0
1608197350000|2020-12-17 09:29:10|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1608197370000|2020-12-17 09:29:30|4816.51|4816.51|4816.51|4816.51|4816.51|4816.51|4816.51|4816.51|0
1608197420000|2020-12-17 09:30:20|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|0
1608197460000|2020-12-17 09:31:00|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|0
1608197490000|2020-12-17 09:31:30|4817.2|4817.2|4817.14|4817.14|4817.2|4817.2|4817.14|4817.14|0
1608197520000|2020-12-17 09:32:00|4815.94|4815.94|4814.98|4814.98|4815.94|4815.94|4814.98|4814.98|0
1608197530000|2020-12-17 09:32:10|4814.65|4814.65|4813.72|4813.72|4814.65|4814.65|4813.72|4813.72|0
1608197570000|2020-12-17 09:32:50|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|0
1608197580000|2020-12-17 09:33:00|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|0
1608197600000|2020-12-17 09:33:20|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1608197620000|2020-12-17 09:33:40|4814.3|4814.3|4814.63|4814.63|4814.63|4814.63|4814.3|4814.3|0
1608197680000|2020-12-17 09:34:40|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|0
1608197700000|2020-12-17 09:35:00|4815.15|4815.15|4815.55|4815.55|4815.55|4815.55|4815.15|4815.15|0
1608197710000|2020-12-17 09:35:10|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1608197730000|2020-12-17 09:35:30|4815.55|4815.55|4815.83|4815.83|4815.83|4815.83|4815.55|4815.55|0
1608197770000|2020-12-17 09:36:10|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1608197780000|2020-12-17 09:36:20|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|0
1608197790000|2020-12-17 09:36:30|4816.22|4816.22|4816.49|4816.49|4816.49|4816.49|4816.22|4816.22|0
1608197870000|2020-12-17 09:37:50|4816.36|4816.36|4816.22|4816.22|4816.36|4816.36|4816.22|4816.22|0
1608197940000|2020-12-17 09:39:00|4815.65|4815.65|4816.72|4816.72|4816.72|4816.72|4815.65|4815.65|0
1608197950000|2020-12-17 09:39:10|4816.43|4816.43|4816.1|4816.1|4816.43|4816.43|4816.1|4816.1|0
1608197990000|2020-12-17 09:39:50|4815.97|4815.97|4816.05|4816.05|4816.05|4816.05|4815.97|4815.97|0
1608198020000|2020-12-17 09:40:20|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|0
1608198030000|2020-12-17 09:40:30|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|0
1608198040000|2020-12-17 09:40:40|4815.54|4815.54|4815.71|4815.71|4815.71|4815.71|4815.54|4815.54|0
1608198060000|2020-12-17 09:41:00|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1608198090000|2020-12-17 09:41:30|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|0
1608198120000|2020-12-17 09:42:00|4816.48|4816.48|4817.85|4817.85|4817.85|4817.85|4816.48|4816.48|0
1608198130000|2020-12-17 09:42:10|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1608198140000|2020-12-17 09:42:20|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|0
1608198160000|2020-12-17 09:42:40|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|0
1608198170000|2020-12-17 09:42:50|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|0
1608198180000|2020-12-17 09:43:00|4817.22|4817.22|4820.66|4820.66|4820.66|4820.66|4817.22|4817.22|0
1608198190000|2020-12-17 09:43:10|4819.28|4819.28|4818.6|4818.6|4819.28|4819.28|4818.6|4818.6|0
1608198210000|2020-12-17 09:43:30|4818.2|4818.2|4818.33|4818.33|4818.33|4818.33|4818.2|4818.2|0
1608198220000|2020-12-17 09:43:40|4818.56|4818.56|4818.64|4818.64|4818.64|4818.64|4818.56|4818.56|0
1608198270000|2020-12-17 09:44:30|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|0
1608198280000|2020-12-17 09:44:40|4819.4|4819.4|4819.07|4819.07|4819.4|4819.4|4819.07|4819.07|0
1608198300000|2020-12-17 09:45:00|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|0
1608198320000|2020-12-17 09:45:20|4819.75|4819.75|4819.07|4819.07|4819.75|4819.75|4819.07|4819.07|0
1608198330000|2020-12-17 09:45:30|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|0
1608198380000|2020-12-17 09:46:20|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1608198410000|2020-12-17 09:46:50|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|0
1608198430000|2020-12-17 09:47:10|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|0
1608198450000|2020-12-17 09:47:30|4819.7|4819.7|4819.76|4819.76|4819.76|4819.76|4819.7|4819.7|0
1608198460000|2020-12-17 09:47:40|4818.38|4818.38|4818.12|4818.12|4818.38|4818.38|4818.12|4818.12|0
1608198490000|2020-12-17 09:48:10|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|0
1608198550000|2020-12-17 09:49:10|4817.35|4817.35|4816.56|4816.56|4817.35|4817.35|4816.56|4816.56|0
1608198560000|2020-12-17 09:49:20|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|0
1608198580000|2020-12-17 09:49:40|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1608198600000|2020-12-17 09:50:00|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|0
1608198610000|2020-12-17 09:50:10|4815.19|4815.19|4814.84|4814.84|4815.19|4815.19|4814.84|4814.84|0
1608198620000|2020-12-17 09:50:20|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|0
1608198630000|2020-12-17 09:50:30|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1608198650000|2020-12-17 09:50:50|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|0
1608198660000|2020-12-17 09:51:00|4816.65|4816.65|4817.01|4817.01|4817.01|4817.01|4816.65|4816.65|0
1608198680000|2020-12-17 09:51:20|4817.7|4817.7|4817.95|4817.95|4817.95|4817.95|4817.7|4817.7|0
1608198700000|2020-12-17 09:51:40|4817.26|4817.26|4817.34|4817.34|4817.34|4817.34|4817.26|4817.26|0
1608198720000|2020-12-17 09:52:00|4816.88|4816.88|4814.39|4814.39|4816.88|4816.88|4814.39|4814.39|0
1608198780000|2020-12-17 09:53:00|4814.79|4814.79|4815.02|4815.02|4815.02|4815.02|4814.79|4814.79|0
1608198790000|2020-12-17 09:53:10|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|0
1608198800000|2020-12-17 09:53:20|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|0
1608198810000|2020-12-17 09:53:30|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|0
1608198830000|2020-12-17 09:53:50|4815.52|4815.52|4815.57|4815.57|4815.57|4815.57|4815.52|4815.52|0
1608198840000|2020-12-17 09:54:00|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|0
1608198860000|2020-12-17 09:54:20|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1608198940000|2020-12-17 09:55:40|4815.54|4815.54|4814.77|4814.77|4815.54|4815.54|4814.77|4814.77|0
1608198980000|2020-12-17 09:56:20|4814.52|4814.52|4814.6|4814.6|4814.6|4814.6|4814.52|4814.52|0
1608198990000|2020-12-17 09:56:30|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|0
1608199000000|2020-12-17 09:56:40|4815|4815|4815|4815|4815|4815|4815|4815|0
1608199050000|2020-12-17 09:57:30|4814.31|4814.31|4815|4815|4815|4815|4814.31|4814.31|0
1608199090000|2020-12-17 09:58:10|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|0
1608199120000|2020-12-17 09:58:40|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|0
1608199130000|2020-12-17 09:58:50|4812.54|4812.54|4811.85|4811.85|4812.54|4812.54|4811.85|4811.85|0
1608199140000|2020-12-17 09:59:00|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|0
1608199160000|2020-12-17 09:59:20|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|0
1608199200000|2020-12-17 10:00:00|4811.16|4811.16|4811.29|4811.29|4811.29|4811.29|4811.16|4811.16|0
1608199240000|2020-12-17 10:00:40|4811.98|4811.98|4812.67|4812.67|4812.67|4812.67|4811.98|4811.98|0
1608199260000|2020-12-17 10:01:00|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|0
1608199270000|2020-12-17 10:01:10|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|0
1608199280000|2020-12-17 10:01:20|4814.59|4814.59|4814.82|4814.82|4814.82|4814.82|4814.59|4814.59|0
1608199290000|2020-12-17 10:01:30|4815.32|4815.32|4815.05|4815.05|4815.32|4815.32|4815.05|4815.05|0
1608199300000|2020-12-17 10:01:40|4814.88|4814.88|4815.57|4815.57|4815.57|4815.57|4814.88|4814.88|0
1608199310000|2020-12-17 10:01:50|4815.8|4815.8|4815.12|4815.12|4815.8|4815.8|4815.12|4815.12|0
1608199320000|2020-12-17 10:02:00|4815.35|4815.35|4815.35|4815.35|4815.35|4815.35|4815.35|4815.35|0
1608199330000|2020-12-17 10:02:10|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|0
1608199360000|2020-12-17 10:02:40|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|0
1608199370000|2020-12-17 10:02:50|4816.1|4816.1|4816.16|4816.16|4816.16|4816.16|4816.1|4816.1|0
1608199400000|2020-12-17 10:03:20|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|0
1608199420000|2020-12-17 10:03:40|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|0
1608199450000|2020-12-17 10:04:10|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1608199460000|2020-12-17 10:04:20|4817.07|4817.07|4817.23|4817.23|4817.23|4817.23|4817.07|4817.07|0
1608199480000|2020-12-17 10:04:40|4817.12|4817.12|4817.06|4817.06|4817.12|4817.12|4817.06|4817.06|0
1608199500000|2020-12-17 10:05:00|4817.19|4817.19|4817.06|4817.06|4817.19|4817.19|4817.06|4817.06|0
1608199530000|2020-12-17 10:05:30|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|0
1608199570000|2020-12-17 10:06:10|4816.64|4816.64|4816.31|4816.31|4816.64|4816.64|4816.31|4816.31|0
1608199610000|2020-12-17 10:06:50|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1608199620000|2020-12-17 10:07:00|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|0
1608199630000|2020-12-17 10:07:10|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|0
1608199680000|2020-12-17 10:08:00|4815.99|4815.99|4816.12|4816.12|4816.12|4816.12|4815.99|4815.99|0
1608199690000|2020-12-17 10:08:10|4816.62|4816.62|4816.7|4816.7|4816.7|4816.7|4816.62|4816.62|0
1608199700000|2020-12-17 10:08:20|4818.07|4818.07|4818.47|4818.47|4818.47|4818.47|4818.07|4818.07|0
1608199720000|2020-12-17 10:08:40|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|0
1608199730000|2020-12-17 10:08:50|4819.58|4819.58|4819.75|4819.75|4819.75|4819.75|4819.58|4819.58|0
1608199740000|2020-12-17 10:09:00|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|0
1608199770000|2020-12-17 10:09:30|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|0
1608199780000|2020-12-17 10:09:40|4821|4821|4821|4821|4821|4821|4821|4821|0
1608199790000|2020-12-17 10:09:50|4821.23|4821.23|4821|4821|4821.23|4821.23|4821|4821|0
1608199800000|2020-12-17 10:10:00|4820.83|4820.83|4820.92|4820.92|4820.92|4820.92|4820.75|4820.75|0
1608199810000|2020-12-17 10:10:10|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|0
1608199820000|2020-12-17 10:10:20|4819.54|4819.54|4818.85|4818.85|4819.54|4819.54|4818.85|4818.85|0
1608199880000|2020-12-17 10:11:20|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|0
1608199900000|2020-12-17 10:11:40|4819.22|4819.22|4819.09|4819.09|4819.22|4819.22|4819.09|4819.09|0
1608199910000|2020-12-17 10:11:50|4819.78|4819.78|4819.86|4819.86|4819.86|4819.86|4819.78|4819.78|0
1608199960000|2020-12-17 10:12:40|4819.57|4819.57|4819.22|4819.22|4819.57|4819.57|4819.22|4819.22|0
1608199980000|2020-12-17 10:13:00|4819.36|4819.36|4819.36|4819.36|4819.36|4819.36|4819.36|4819.36|0
1608200020000|2020-12-17 10:13:40|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|0
1608200040000|2020-12-17 10:14:00|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|0
1608200050000|2020-12-17 10:14:10|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|0
1608200080000|2020-12-17 10:14:40|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|0
1608200090000|2020-12-17 10:14:50|4820.65|4820.65|4819.19|4819.19|4820.65|4820.65|4819.19|4819.19|0
1608200100000|2020-12-17 10:15:00|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|0
1608200110000|2020-12-17 10:15:10|4818.44|4818.44|4818.84|4818.84|4818.84|4818.84|4818.44|4818.44|0
1608200130000|2020-12-17 10:15:30|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|0
1608200180000|2020-12-17 10:16:20|4820.14|4820.14|4819.89|4819.89|4820.14|4820.14|4819.45|4819.45|0
1608200270000|2020-12-17 10:17:50|4820.57|4820.57|4820.97|4820.97|4820.97|4820.97|4820.57|4820.57|0
1608200280000|2020-12-17 10:18:00|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|0
1608200290000|2020-12-17 10:18:10|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|0
1608200300000|2020-12-17 10:18:20|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|0
1608200310000|2020-12-17 10:18:30|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|0
1608200370000|2020-12-17 10:19:30|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|0
1608200380000|2020-12-17 10:19:40|4820.89|4820.89|4822.27|4822.27|4822.27|4822.27|4820.89|4820.89|0
1608200390000|2020-12-17 10:19:50|4822.5|4822.5|4822.73|4822.73|4822.73|4822.73|4822.5|4822.5|0
1608200400000|2020-12-17 10:20:00|4822.99|4822.99|4823.13|4823.13|4823.13|4823.13|4822.99|4822.99|0
1608200420000|2020-12-17 10:20:20|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|0
1608200430000|2020-12-17 10:20:30|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1608200440000|2020-12-17 10:20:40|4821.87|4821.87|4821.81|4821.81|4821.87|4821.87|4821.81|4821.81|0
1608200450000|2020-12-17 10:20:50|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|0
1608200460000|2020-12-17 10:21:00|4822.76|4822.76|4822.63|4822.63|4822.76|4822.76|4822.63|4822.63|0
1608200530000|2020-12-17 10:22:10|4822.9|4822.9|4822.82|4822.82|4822.9|4822.9|4822.82|4822.82|0
1608200550000|2020-12-17 10:22:30|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|0
1608200580000|2020-12-17 10:23:00|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|0
1608200630000|2020-12-17 10:23:50|4822.9|4822.9|4823.25|4823.25|4823.25|4823.25|4822.9|4822.9|0
1608200640000|2020-12-17 10:24:00|4823.94|4823.94|4824.07|4824.07|4824.07|4824.07|4823.94|4823.94|0
1608200680000|2020-12-17 10:24:40|4824.15|4824.15|4825.24|4825.24|4825.24|4825.24|4824.15|4824.15|0
1608200710000|2020-12-17 10:25:10|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|0
1608200720000|2020-12-17 10:25:20|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|0
1608200730000|2020-12-17 10:25:30|4825.28|4825.28|4824.32|4824.32|4825.28|4825.28|4824.32|4824.32|0
1608200740000|2020-12-17 10:25:40|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|0
1608200760000|2020-12-17 10:26:00|4825.48|4825.48|4825.64|4825.64|4825.64|4825.64|4825.48|4825.48|0
1608200770000|2020-12-17 10:26:10|4826.33|4826.33|4827.02|4827.02|4827.02|4827.02|4826.33|4826.33|0
1608200780000|2020-12-17 10:26:20|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|0
1608200850000|2020-12-17 10:27:30|4826.39|4826.39|4825.7|4825.7|4826.39|4826.39|4825.7|4825.7|0
1608200870000|2020-12-17 10:27:50|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|0
1608200880000|2020-12-17 10:28:00|4825.25|4825.25|4824.61|4824.61|4825.25|4825.25|4824.48|4824.48|0
1608200890000|2020-12-17 10:28:10|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|0
1608200930000|2020-12-17 10:28:50|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|0
1608200960000|2020-12-17 10:29:20|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|0
1608200980000|2020-12-17 10:29:40|4825.36|4825.36|4825.36|4825.36|4825.36|4825.36|4824.67|4824.67|0
1608201000000|2020-12-17 10:30:00|4825.49|4825.49|4826.14|4826.14|4826.14|4826.14|4825.49|4825.49|0
1608201010000|2020-12-17 10:30:10|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|0
1608201030000|2020-12-17 10:30:30|4825.87|4825.87|4825.87|4825.87|4825.87|4825.87|4825.87|4825.87|0
1608201040000|2020-12-17 10:30:40|4826.56|4826.56|4827.48|4827.48|4827.48|4827.48|4826.56|4826.56|0
1608201050000|2020-12-17 10:30:50|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|0
1608201060000|2020-12-17 10:31:00|4828.76|4828.76|4829.34|4829.34|4829.34|4829.34|4828.76|4828.76|0
1608201070000|2020-12-17 10:31:10|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|0
1608201100000|2020-12-17 10:31:40|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|0
1608201140000|2020-12-17 10:32:20|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|0
1608201150000|2020-12-17 10:32:30|4829.59|4829.59|4828.47|4828.47|4829.59|4829.59|4828.47|4828.47|0
1608201160000|2020-12-17 10:32:40|4828.34|4828.34|4828.17|4828.17|4828.34|4828.34|4828.17|4828.17|0
1608201180000|2020-12-17 10:33:00|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|0
1608201230000|2020-12-17 10:33:50|4828.2|4828.2|4828.36|4828.36|4828.36|4828.36|4828.2|4828.2|0
1608201270000|2020-12-17 10:34:30|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|0
1608201340000|2020-12-17 10:35:40|4829.43|4829.43|4829.38|4829.38|4829.43|4829.43|4829.38|4829.38|0
1608201350000|2020-12-17 10:35:50|4829.64|4829.64|4829.51|4829.51|4829.64|4829.64|4829.51|4829.51|0
1608201360000|2020-12-17 10:36:00|4830.2|4830.2|4829.51|4829.51|4830.2|4830.2|4829.51|4829.51|0
1608201400000|2020-12-17 10:36:40|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|0
1608201420000|2020-12-17 10:37:00|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|0
1608201430000|2020-12-17 10:37:10|4829.65|4829.65|4829.41|4829.41|4829.65|4829.65|4829.41|4829.41|0
1608201450000|2020-12-17 10:37:30|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|0
1608201470000|2020-12-17 10:37:50|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|0
1608201480000|2020-12-17 10:38:00|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|0
1608201500000|2020-12-17 10:38:20|4828.39|4828.39|4828.34|4828.34|4828.39|4828.39|4828.34|4828.34|0
1608201510000|2020-12-17 10:38:30|4828.2|4828.2|4828.2|4828.2|4828.2|4828.2|4828.2|4828.2|0
1608201520000|2020-12-17 10:38:40|4828.12|4828.12|4827.59|4827.59|4828.12|4828.12|4827.59|4827.59|0
1608201530000|2020-12-17 10:38:50|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|0
1608201540000|2020-12-17 10:39:00|4826.52|4826.52|4826.71|4826.71|4826.71|4826.71|4826.44|4826.44|0
1608201560000|2020-12-17 10:39:20|4827.12|4827.12|4827.94|4827.94|4827.94|4827.94|4827.12|4827.12|0
1608201570000|2020-12-17 10:39:30|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|0
1608201580000|2020-12-17 10:39:40|4828.31|4828.31|4828.54|4828.54|4828.54|4828.54|4828.31|4828.31|0
1608201600000|2020-12-17 10:40:00|4828.62|4828.62|4829.31|4829.31|4829.31|4829.31|4828.62|4828.62|0
1608201660000|2020-12-17 10:41:00|4829.37|4829.37|4829.83|4829.83|4829.83|4829.83|4829.37|4829.37|0
1608201670000|2020-12-17 10:41:10|4830.1|4830.1|4829.83|4829.83|4830.1|4830.1|4829.83|4829.83|0
1608201770000|2020-12-17 10:42:50|4829.59|4829.59|4828.63|4828.63|4829.59|4829.59|4828.63|4828.63|0
1608201780000|2020-12-17 10:43:00|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|0
1608201790000|2020-12-17 10:43:10|4827.83|4827.83|4827.77|4827.77|4827.83|4827.83|4827.77|4827.77|0
1608201810000|2020-12-17 10:43:30|4827.5|4827.5|4826.82|4826.82|4827.5|4827.5|4826.82|4826.82|0
1608201830000|2020-12-17 10:43:50|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|0
1608201870000|2020-12-17 10:44:30|4826|4826|4826.13|4826.13|4826.13|4826.13|4826|4826|0
1608201880000|2020-12-17 10:44:40|4825.8|4825.8|4826.32|4826.32|4826.32|4826.32|4825.64|4825.64|0
1608201890000|2020-12-17 10:44:50|4826.56|4826.56|4826.92|4826.92|4826.92|4826.92|4826.56|4826.56|0
1608201900000|2020-12-17 10:45:00|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|0
1608201910000|2020-12-17 10:45:10|4828.13|4828.13|4828.18|4828.18|4828.18|4828.18|4828.13|4828.13|0
1608201920000|2020-12-17 10:45:20|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|0
1608201940000|2020-12-17 10:45:40|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|0
1608202000000|2020-12-17 10:46:40|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|0
1608202050000|2020-12-17 10:47:30|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|0
1608202070000|2020-12-17 10:47:50|4827.99|4827.99|4827.86|4827.86|4827.99|4827.99|4827.86|4827.86|0
1608202080000|2020-12-17 10:48:00|4827.92|4827.92|4829.04|4829.04|4829.04|4829.04|4827.92|4827.92|0
1608202090000|2020-12-17 10:48:10|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|0
1608202110000|2020-12-17 10:48:30|4828.96|4828.96|4828.04|4828.04|4828.96|4828.96|4828.04|4828.04|0
1608202120000|2020-12-17 10:48:40|4827.96|4827.96|4828.09|4828.09|4828.09|4828.09|4827.96|4827.96|0
1608202160000|2020-12-17 10:49:20|4827.86|4827.86|4826.76|4826.76|4827.86|4827.86|4826.76|4826.76|0
1608202200000|2020-12-17 10:50:00|4826.63|4826.63|4826.49|4826.49|4826.76|4826.76|4826.49|4826.49|0
1608202250000|2020-12-17 10:50:50|4825.81|4825.81|4825.81|4825.81|4825.81|4825.81|4825.81|4825.81|0
1608202270000|2020-12-17 10:51:10|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|0
1608202300000|2020-12-17 10:51:40|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|0
1608202320000|2020-12-17 10:52:00|4826.49|4826.49|4826.36|4826.36|4826.49|4826.49|4826.36|4826.36|0
1608202370000|2020-12-17 10:52:50|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|0
1608202380000|2020-12-17 10:53:00|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608202390000|2020-12-17 10:53:10|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|0
1608202410000|2020-12-17 10:53:30|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|0
1608202430000|2020-12-17 10:53:50|4826.04|4826.04|4826.2|4826.2|4826.2|4826.2|4826.04|4826.04|0
1608202470000|2020-12-17 10:54:30|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|0
1608202500000|2020-12-17 10:55:00|4825.71|4825.71|4825.57|4825.57|4825.71|4825.71|4825.57|4825.57|0
1608202520000|2020-12-17 10:55:20|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|0
1608202530000|2020-12-17 10:55:30|4825.57|4825.57|4825.57|4825.57|4825.57|4825.57|4825.57|4825.57|0
1608202570000|2020-12-17 10:56:10|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|0
1608202590000|2020-12-17 10:56:30|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|0
1608202640000|2020-12-17 10:57:20|4825.42|4825.42|4825.26|4825.26|4825.42|4825.42|4825.26|4825.26|0
1608202650000|2020-12-17 10:57:30|4825.39|4825.39|4825.39|4825.39|4825.39|4825.39|4825.39|4825.39|0
1608202660000|2020-12-17 10:57:40|4824.7|4824.7|4824.7|4824.7|4824.7|4824.7|4824.7|4824.7|0
1608202670000|2020-12-17 10:57:50|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|0
1608202680000|2020-12-17 10:58:00|4824.8|4824.8|4825.61|4825.61|4825.61|4825.61|4824.8|4824.8|0
1608202690000|2020-12-17 10:58:10|4825.34|4825.34|4825.21|4825.21|4825.34|4825.34|4825.21|4825.21|0
1608202730000|2020-12-17 10:58:50|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|0
1608202740000|2020-12-17 10:59:00|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|0
1608202770000|2020-12-17 10:59:30|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|0
1608202790000|2020-12-17 10:59:50|4825.51|4825.51|4825.37|4825.37|4825.51|4825.51|4825.37|4825.37|0
1608202800000|2020-12-17 11:00:00|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|0
1608202830000|2020-12-17 11:00:30|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|0
1608202840000|2020-12-17 11:00:40|4824.58|4824.58|4823.45|4823.45|4824.58|4824.58|4823.45|4823.45|0
1608202850000|2020-12-17 11:00:50|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1608202880000|2020-12-17 11:01:20|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|0
1608202890000|2020-12-17 11:01:30|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|0
1608202930000|2020-12-17 11:02:10|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|0
1608202950000|2020-12-17 11:02:30|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608202980000|2020-12-17 11:03:00|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|0
1608203000000|2020-12-17 11:03:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608203010000|2020-12-17 11:03:30|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608203020000|2020-12-17 11:03:40|4823.33|4823.33|4823.56|4823.56|4823.56|4823.56|4823.33|4823.33|0
1608203030000|2020-12-17 11:03:50|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|0
1608203040000|2020-12-17 11:04:00|4823.78|4823.78|4824.47|4824.47|4824.47|4824.47|4823.78|4823.78|0
1608203070000|2020-12-17 11:04:30|4824.33|4824.33|4824.33|4824.33|4824.33|4824.33|4824.33|4824.33|0
1608203080000|2020-12-17 11:04:40|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|0
1608203120000|2020-12-17 11:05:20|4824.3|4824.3|4824.8|4824.8|4824.8|4824.8|4824.3|4824.3|0
1608203130000|2020-12-17 11:05:30|4824.72|4824.72|4824.72|4824.72|4824.72|4824.72|4824.72|4824.72|0
1608203170000|2020-12-17 11:06:10|4824.89|4824.89|4825|4825|4825|4825|4824.89|4824.89|0
1608203190000|2020-12-17 11:06:30|4825.12|4825.12|4825.18|4825.18|4825.18|4825.18|4825.12|4825.12|0
1608203200000|2020-12-17 11:06:40|4825.35|4825.35|4825.35|4825.35|4825.35|4825.35|4825.35|4825.35|0
1608203250000|2020-12-17 11:07:30|4825.52|4825.52|4825.58|4825.58|4825.58|4825.58|4825.52|4825.52|0
1608203280000|2020-12-17 11:08:00|4825.52|4825.52|4825.58|4825.58|4825.58|4825.58|4825.52|4825.52|0
1608203300000|2020-12-17 11:08:20|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|0
1608203310000|2020-12-17 11:08:30|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|0
1608203350000|2020-12-17 11:09:10|4826.14|4826.14|4825.67|4825.67|4826.14|4826.14|4825.67|4825.67|0
1608203360000|2020-12-17 11:09:20|4825.54|4825.54|4824.85|4824.85|4825.54|4825.54|4824.85|4824.85|0
1608203380000|2020-12-17 11:09:40|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|0
1608203400000|2020-12-17 11:10:00|4824.64|4824.64|4824.47|4824.47|4824.64|4824.64|4824.47|4824.47|0
1608203410000|2020-12-17 11:10:10|4824.55|4824.55|4824.64|4824.64|4824.64|4824.64|4824.55|4824.55|0
1608203420000|2020-12-17 11:10:20|4824.77|4824.77|4825.59|4825.59|4825.59|4825.59|4824.77|4824.77|0
1608203430000|2020-12-17 11:10:30|4826.28|4826.28|4825.99|4825.99|4826.28|4826.28|4825.99|4825.99|0
1608203440000|2020-12-17 11:10:40|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|0
1608203450000|2020-12-17 11:10:50|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|0
1608203470000|2020-12-17 11:11:10|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|0
1608203500000|2020-12-17 11:11:40|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|0
1608203600000|2020-12-17 11:13:20|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|0
1608203660000|2020-12-17 11:14:20|4824.69|4824.69|4824.87|4824.87|4824.95|4824.95|4824.69|4824.69|0
1608203670000|2020-12-17 11:14:30|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1608203700000|2020-12-17 11:15:00|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|0
1608203720000|2020-12-17 11:15:20|4825.59|4825.59|4826.41|4826.41|4826.41|4826.41|4825.59|4825.59|0
1608203730000|2020-12-17 11:15:30|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|0
1608203760000|2020-12-17 11:16:00|4826.35|4826.35|4826.41|4826.41|4826.41|4826.41|4826.35|4826.35|0
1608203780000|2020-12-17 11:16:20|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|0
1608203790000|2020-12-17 11:16:30|4826.7|4826.7|4826.94|4826.94|4826.94|4826.94|4826.7|4826.7|0
1608203810000|2020-12-17 11:16:50|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|0
1608203820000|2020-12-17 11:17:00|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|0
1608203890000|2020-12-17 11:18:10|4826.88|4826.88|4826.88|4826.88|4827.01|4827.01|4826.88|4826.88|0
1608203980000|2020-12-17 11:19:40|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|0
1608203990000|2020-12-17 11:19:50|4827.43|4827.43|4827.43|4827.43|4827.43|4827.43|4827.43|4827.43|0
1608204050000|2020-12-17 11:20:50|4826.74|4826.74|4827.49|4827.49|4827.49|4827.49|4826.74|4826.74|0
1608204060000|2020-12-17 11:21:00|4827.86|4827.86|4827.62|4827.62|4827.86|4827.86|4827.62|4827.62|0
1608204070000|2020-12-17 11:21:10|4827.39|4827.39|4827.31|4827.31|4827.39|4827.39|4827.26|4827.26|0
1608204120000|2020-12-17 11:22:00|4828|4828|4828|4828|4828|4828|4828|4828|0
1608204140000|2020-12-17 11:22:20|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|0
1608204150000|2020-12-17 11:22:30|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|0
1608204160000|2020-12-17 11:22:40|4827.68|4827.68|4827.68|4827.68|4827.68|4827.68|4827.68|4827.68|0
1608204180000|2020-12-17 11:23:00|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|0
1608204250000|2020-12-17 11:24:10|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|0
1608204260000|2020-12-17 11:24:20|4828.11|4828.11|4827.89|4827.89|4828.14|4828.14|4827.89|4827.89|0
1608204270000|2020-12-17 11:24:30|4827.97|4827.97|4827.97|4827.97|4827.97|4827.97|4827.97|4827.97|0
1608204340000|2020-12-17 11:25:40|4827.71|4827.71|4827.57|4827.57|4827.71|4827.71|4827.57|4827.57|0
1608204370000|2020-12-17 11:26:10|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|0
1608204380000|2020-12-17 11:26:20|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|0
1608204400000|2020-12-17 11:26:40|4827.12|4827.12|4826.87|4826.87|4827.12|4827.12|4826.87|4826.87|0
1608204410000|2020-12-17 11:26:50|4826.58|4826.58|4824.79|4824.79|4826.58|4826.58|4824.79|4824.79|0
1608204450000|2020-12-17 11:27:30|4825.64|4825.64|4825.72|4825.72|4825.72|4825.72|4825.64|4825.64|0
1608204460000|2020-12-17 11:27:40|4825.59|4825.59|4825.91|4825.91|4825.91|4825.91|4825.59|4825.59|0
1608204530000|2020-12-17 11:28:50|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|0
1608204560000|2020-12-17 11:29:20|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|0
1608204580000|2020-12-17 11:29:40|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|0
1608204610000|2020-12-17 11:30:10|4826.05|4826.05|4826.22|4826.22|4826.22|4826.22|4826.05|4826.05|0
1608204630000|2020-12-17 11:30:30|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|0
1608204660000|2020-12-17 11:31:00|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|0
1608204670000|2020-12-17 11:31:10|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608204690000|2020-12-17 11:31:30|4826.38|4826.38|4826.29|4826.29|4826.38|4826.38|4826.29|4826.29|0
1608204700000|2020-12-17 11:31:40|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1608204710000|2020-12-17 11:31:50|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608204730000|2020-12-17 11:32:10|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1608204750000|2020-12-17 11:32:30|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|0
1608204820000|2020-12-17 11:33:40|4826.43|4826.43|4826.35|4826.35|4826.43|4826.43|4826.35|4826.35|0
1608204830000|2020-12-17 11:33:50|4826.51|4826.51|4826.59|4826.59|4826.59|4826.59|4826.51|4826.51|0
1608204850000|2020-12-17 11:34:10|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|0
1608204860000|2020-12-17 11:34:20|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|0
1608204920000|2020-12-17 11:35:20|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|0
1608204950000|2020-12-17 11:35:50|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|0
1608204960000|2020-12-17 11:36:00|4826.12|4826.12|4825.99|4825.99|4826.12|4826.12|4825.99|4825.99|0
1608204970000|2020-12-17 11:36:10|4825.82|4825.82|4825.13|4825.13|4825.82|4825.82|4825.13|4825.13|0
1608204980000|2020-12-17 11:36:20|4824.9|4824.9|4823.76|4823.76|4824.9|4824.9|4823.53|4823.53|0
1608205040000|2020-12-17 11:37:20|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|0
1608205100000|2020-12-17 11:38:20|4823.71|4823.71|4824.06|4824.06|4824.06|4824.06|4823.71|4823.71|0
1608205110000|2020-12-17 11:38:30|4824.11|4824.11|4824.24|4824.24|4824.25|4824.25|4824.08|4824.08|0
1608205120000|2020-12-17 11:38:40|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|0
1608205160000|2020-12-17 11:39:20|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|0
1608205170000|2020-12-17 11:39:30|4824.46|4824.46|4824.37|4824.37|4824.46|4824.46|4824.37|4824.37|0
1608205190000|2020-12-17 11:39:50|4824.54|4824.54|4824.77|4824.77|4824.77|4824.77|4824.54|4824.54|0
1608205200000|2020-12-17 11:40:00|4824.91|4824.91|4824.77|4824.77|4824.91|4824.91|4824.77|4824.77|0
1608205230000|2020-12-17 11:40:30|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|0
1608205240000|2020-12-17 11:40:40|4824.9|4824.9|4824.99|4824.99|4824.99|4824.99|4824.9|4824.9|0
1608205280000|2020-12-17 11:41:20|4825.67|4825.67|4825.67|4825.67|4825.67|4825.67|4825.67|4825.67|0
1608205290000|2020-12-17 11:41:30|4826|4826|4826|4826|4826|4826|4826|4826|0
1608205320000|2020-12-17 11:42:00|4826.17|4826.17|4826.09|4826.09|4826.17|4826.17|4826.09|4826.09|0
1608205360000|2020-12-17 11:42:40|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608205370000|2020-12-17 11:42:50|4826.55|4826.55|4826.42|4826.42|4826.55|4826.55|4826.42|4826.42|0
1608205380000|2020-12-17 11:43:00|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|0
1608205400000|2020-12-17 11:43:20|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608205430000|2020-12-17 11:43:50|4826.38|4826.38|4825.69|4825.69|4826.38|4826.38|4825.69|4825.69|0
1608205470000|2020-12-17 11:44:30|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1608205500000|2020-12-17 11:45:00|4826.55|4826.55|4826.66|4826.66|4826.66|4826.66|4826.55|4826.55|0
1608205510000|2020-12-17 11:45:10|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|0
1608205580000|2020-12-17 11:46:20|4826.63|4826.63|4826.85|4826.85|4826.85|4826.85|4826.16|4826.16|0
1608205620000|2020-12-17 11:47:00|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|0
1608205630000|2020-12-17 11:47:10|4827.12|4827.12|4827.12|4827.12|4827.12|4827.12|4827.12|4827.12|0
1608205650000|2020-12-17 11:47:30|4827.36|4827.36|4827.28|4827.28|4827.36|4827.36|4827.28|4827.28|0
1608205680000|2020-12-17 11:48:00|4827.34|4827.34|4827.4|4827.4|4827.4|4827.4|4827.31|4827.31|0
1608205690000|2020-12-17 11:48:10|4827.31|4827.31|4827.4|4827.4|4827.4|4827.4|4827.31|4827.31|0
1608205710000|2020-12-17 11:48:30|4827.31|4827.31|4827.37|4827.37|4827.37|4827.37|4827.31|4827.31|0
1608205750000|2020-12-17 11:49:10|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|0
1608205770000|2020-12-17 11:49:30|4827.26|4827.26|4828.03|4828.03|4828.03|4828.03|4827.26|4827.26|0
1608205780000|2020-12-17 11:49:40|4828.26|4828.26|4828.34|4828.34|4828.56|4828.56|4828.26|4828.26|0
1608205790000|2020-12-17 11:49:50|4828.21|4828.21|4828.21|4828.21|4828.21|4828.21|4828.21|4828.21|0
1608205800000|2020-12-17 11:50:00|4828.13|4828.13|4828.05|4828.05|4828.13|4828.13|4828.05|4828.05|0
1608205810000|2020-12-17 11:50:10|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|0
1608205820000|2020-12-17 11:50:20|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|0
1608205840000|2020-12-17 11:50:40|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|0
1608205850000|2020-12-17 11:50:50|4828.56|4828.56|4828.56|4828.56|4828.56|4828.56|4828.56|4828.56|0
1608205920000|2020-12-17 11:52:00|4828.69|4828.69|4829.06|4829.06|4829.22|4829.22|4828.69|4828.69|0
1608205930000|2020-12-17 11:52:10|4828.97|4828.97|4829.32|4829.32|4829.32|4829.32|4828.97|4828.97|0
1608205940000|2020-12-17 11:52:20|4829.23|4829.23|4828.38|4828.38|4829.23|4829.23|4828.38|4828.38|0
1608205950000|2020-12-17 11:52:30|4828.5|4828.5|4828.55|4828.55|4828.55|4828.55|4828.5|4828.5|0
1608205970000|2020-12-17 11:52:50|4829.24|4829.24|4829.24|4829.24|4829.51|4829.51|4829.24|4829.24|0
1608205990000|2020-12-17 11:53:10|4829.93|4829.93|4829.93|4829.93|4829.93|4829.93|4829.93|4829.93|0
1608206010000|2020-12-17 11:53:30|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|0
1608206040000|2020-12-17 11:54:00|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|0
1608206060000|2020-12-17 11:54:20|4829.71|4829.71|4829.47|4829.47|4829.71|4829.71|4829.47|4829.47|0
1608206080000|2020-12-17 11:54:40|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|0
1608206100000|2020-12-17 11:55:00|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|0
1608206120000|2020-12-17 11:55:20|4827.81|4827.81|4827.87|4827.87|4827.87|4827.87|4827.81|4827.81|0
1608206140000|2020-12-17 11:55:40|4827.98|4827.98|4827.45|4827.45|4827.98|4827.98|4827.45|4827.45|0
1608206150000|2020-12-17 11:55:50|4827.51|4827.51|4827.98|4827.98|4827.98|4827.98|4827.51|4827.51|0
1608206160000|2020-12-17 11:56:00|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|0
1608206180000|2020-12-17 11:56:20|4827.5|4827.5|4827.44|4827.44|4827.5|4827.5|4827.44|4827.44|0
1608206210000|2020-12-17 11:56:50|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|0
1608206220000|2020-12-17 11:57:00|4827.56|4827.56|4827.76|4827.76|4827.76|4827.76|4827.56|4827.56|0
1608206230000|2020-12-17 11:57:10|4827.3|4827.3|4826.61|4826.61|4827.3|4827.3|4826.61|4826.61|0
1608206240000|2020-12-17 11:57:20|4826.48|4826.48|4826.48|4826.48|4826.48|4826.48|4826.48|4826.48|0
1608206280000|2020-12-17 11:58:00|4826.34|4826.34|4825.66|4825.66|4826.34|4826.34|4825.66|4825.66|0
1608206290000|2020-12-17 11:58:10|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|0
1608206300000|2020-12-17 11:58:20|4826.43|4826.43|4826.43|4826.43|4826.51|4826.51|4826.43|4826.43|0
1608206350000|2020-12-17 11:59:10|4826.26|4826.26|4826.37|4826.37|4826.37|4826.37|4826.13|4826.13|0
1608206380000|2020-12-17 11:59:40|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|0
1608206390000|2020-12-17 11:59:50|4826.49|4826.49|4827.53|4827.53|4827.53|4827.53|4826.49|4826.49|0
1608206400000|2020-12-17 12:00:00|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|0
1608206410000|2020-12-17 12:00:10|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|0
1608206440000|2020-12-17 12:00:40|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|0
1608206480000|2020-12-17 12:01:20|4827.79|4827.79|4827.79|4827.79|4827.79|4827.79|4827.79|4827.79|0
1608206520000|2020-12-17 12:02:00|4827.66|4827.66|4827.39|4827.39|4827.66|4827.66|4827.39|4827.39|0
1608206570000|2020-12-17 12:02:50|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|0
1608206580000|2020-12-17 12:03:00|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|0
1608206590000|2020-12-17 12:03:10|4826.89|4826.89|4826.73|4826.73|4826.89|4826.89|4826.73|4826.73|0
1608206620000|2020-12-17 12:03:40|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|0
1608206640000|2020-12-17 12:04:00|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|0
1608206650000|2020-12-17 12:04:10|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|0
1608206670000|2020-12-17 12:04:30|4827.05|4827.05|4826.88|4826.88|4827.05|4827.05|4826.88|4826.88|0
1608206680000|2020-12-17 12:04:40|4826.72|4826.72|4826.72|4826.72|4826.72|4826.72|4826.72|4826.72|0
1608206690000|2020-12-17 12:04:50|4826.55|4826.55|4826.64|4826.64|4826.64|4826.64|4826.55|4826.55|0
1608206700000|2020-12-17 12:05:00|4826.8|4826.8|4827.12|4827.12|4827.12|4827.12|4826.8|4826.8|0
1608206740000|2020-12-17 12:05:40|4827.25|4827.25|4826.56|4826.56|4827.25|4827.25|4826.56|4826.56|0
1608206750000|2020-12-17 12:05:50|4826.43|4826.43|4826.43|4826.43|4826.43|4826.43|4826.43|4826.43|0
1608206760000|2020-12-17 12:06:00|4825.74|4825.74|4825.14|4825.14|4825.74|4825.74|4824.97|4824.97|0
1608206810000|2020-12-17 12:06:50|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|0
1608206820000|2020-12-17 12:07:00|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|0
1608206830000|2020-12-17 12:07:10|4823.46|4823.46|4823.38|4823.38|4823.46|4823.46|4823.38|4823.38|0
1608206860000|2020-12-17 12:07:40|4823.13|4823.13|4822.9|4822.9|4823.13|4823.13|4822.67|4822.67|0
1608206880000|2020-12-17 12:08:00|4823.15|4823.15|4823.84|4823.84|4823.84|4823.84|4823.15|4823.15|0
1608206910000|2020-12-17 12:08:30|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|0
1608206920000|2020-12-17 12:08:40|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|0
1608206930000|2020-12-17 12:08:50|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|0
1608206940000|2020-12-17 12:09:00|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|0
1608206970000|2020-12-17 12:09:30|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1608207000000|2020-12-17 12:10:00|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|0
1608207010000|2020-12-17 12:10:10|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|0
1608207020000|2020-12-17 12:10:20|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|0
1608207070000|2020-12-17 12:11:10|4824.06|4824.06|4824.24|4824.24|4824.24|4824.24|4824.06|4824.06|0
1608207080000|2020-12-17 12:11:20|4824.47|4824.47|4824.88|4824.88|4824.88|4824.88|4824.47|4824.47|0
1608207090000|2020-12-17 12:11:30|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|0
1608207130000|2020-12-17 12:12:10|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|0
1608207140000|2020-12-17 12:12:20|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|0
1608207160000|2020-12-17 12:12:40|4826.12|4826.12|4826.59|4826.59|4826.59|4826.59|4826.12|4826.12|0
1608207180000|2020-12-17 12:13:00|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|0
1608207190000|2020-12-17 12:13:10|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|0
1608207200000|2020-12-17 12:13:20|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|0
1608207210000|2020-12-17 12:13:30|4826.05|4826.05|4825.89|4825.89|4826.05|4826.05|4825.89|4825.89|0
1608207240000|2020-12-17 12:14:00|4825.72|4825.72|4825.66|4825.66|4825.72|4825.72|4825.66|4825.66|0
1608207270000|2020-12-17 12:14:30|4825.43|4825.43|4824.6|4824.6|4825.43|4825.43|4824.6|4824.6|0
1608207280000|2020-12-17 12:14:40|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|0
1608207320000|2020-12-17 12:15:20|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|0
1608207330000|2020-12-17 12:15:30|4825.77|4825.77|4825.77|4825.77|4825.77|4825.77|4825.77|4825.77|0
1608207340000|2020-12-17 12:15:40|4825.94|4825.94|4826.02|4826.02|4826.02|4826.02|4825.94|4825.94|0
1608207380000|2020-12-17 12:16:20|4826.1|4826.1|4826.95|4826.95|4826.95|4826.95|4826.1|4826.1|0
1608207390000|2020-12-17 12:16:30|4826.71|4826.71|4826.02|4826.02|4826.71|4826.71|4826.02|4826.02|0
1608207400000|2020-12-17 12:16:40|4825.89|4825.89|4825.06|4825.06|4825.89|4825.89|4825.06|4825.06|0
1608207410000|2020-12-17 12:16:50|4824.38|4824.38|4823.69|4823.69|4824.38|4824.38|4823.69|4823.69|0
1608207420000|2020-12-17 12:17:00|4824.38|4824.38|4824.48|4824.48|4824.62|4824.62|4824.38|4824.38|0
1608207500000|2020-12-17 12:18:20|4824.71|4824.71|4824.02|4824.02|4824.71|4824.71|4824.02|4824.02|0
1608207550000|2020-12-17 12:19:10|4823.97|4823.97|4824.1|4824.1|4824.1|4824.1|4823.97|4823.97|0
1608207560000|2020-12-17 12:19:20|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608207590000|2020-12-17 12:19:50|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|0
1608207600000|2020-12-17 12:20:00|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608207620000|2020-12-17 12:20:20|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|0
1608207630000|2020-12-17 12:20:30|4824.05|4824.05|4823.88|4823.88|4824.05|4824.05|4823.88|4823.88|0
1608207640000|2020-12-17 12:20:40|4823.65|4823.65|4823.28|4823.28|4823.65|4823.65|4823.28|4823.28|0
1608207650000|2020-12-17 12:20:50|4823.02|4823.02|4821.12|4821.12|4823.02|4823.02|4821.12|4821.12|0
1608207690000|2020-12-17 12:21:30|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|0
1608207730000|2020-12-17 12:22:10|4821.26|4821.26|4822.19|4822.19|4822.19|4822.19|4821.26|4821.26|0
1608207740000|2020-12-17 12:22:20|4822.88|4822.88|4823.01|4823.01|4823.01|4823.01|4822.88|4822.88|0
1608207760000|2020-12-17 12:22:40|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1608207770000|2020-12-17 12:22:50|4823.15|4823.15|4824.17|4824.17|4824.17|4824.17|4823.15|4823.15|0
1608207780000|2020-12-17 12:23:00|4824.3|4824.3|4823.62|4823.62|4824.3|4824.3|4823.62|4823.62|0
1608207800000|2020-12-17 12:23:20|4823.85|4823.85|4824.19|4824.19|4824.19|4824.19|4823.85|4823.85|0
1608207810000|2020-12-17 12:23:30|4823.95|4823.95|4823.89|4823.89|4823.95|4823.95|4823.89|4823.89|0
1608207820000|2020-12-17 12:23:40|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608207840000|2020-12-17 12:24:00|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|0
1608207850000|2020-12-17 12:24:10|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608207920000|2020-12-17 12:25:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608207950000|2020-12-17 12:25:50|4823.27|4823.27|4822.44|4822.44|4823.27|4823.27|4822.44|4822.44|0
1608207960000|2020-12-17 12:26:00|4821.76|4821.76|4821.84|4821.84|4821.84|4821.84|4821.76|4821.76|0
1608207970000|2020-12-17 12:26:10|4822.53|4822.53|4821.84|4821.84|4822.53|4822.53|4821.84|4821.84|0
1608207980000|2020-12-17 12:26:20|4822.07|4822.07|4822.18|4822.18|4822.18|4822.18|4822.07|4822.07|0
1608208000000|2020-12-17 12:26:40|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|0
1608208070000|2020-12-17 12:27:50|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|0
1608208080000|2020-12-17 12:28:00|4821.95|4821.95|4821.18|4821.18|4821.95|4821.95|4821.18|4821.18|0
1608208110000|2020-12-17 12:28:30|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1608208160000|2020-12-17 12:29:20|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1608208200000|2020-12-17 12:30:00|4821.86|4821.86|4821.78|4821.78|4821.86|4821.86|4821.78|4821.78|0
1608208210000|2020-12-17 12:30:10|4821.62|4821.62|4821.53|4821.53|4821.62|4821.62|4821.53|4821.53|0
1608208220000|2020-12-17 12:30:20|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|0
1608208250000|2020-12-17 12:30:50|4822.06|4822.06|4822.75|4822.75|4822.75|4822.75|4822.06|4822.06|0
1608208270000|2020-12-17 12:31:10|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|0
1608208280000|2020-12-17 12:31:20|4821.92|4821.92|4821.79|4821.79|4821.92|4821.92|4821.79|4821.79|0
1608208290000|2020-12-17 12:31:30|4821.1|4821.1|4820.97|4820.97|4821.1|4821.1|4820.97|4820.97|0
1608208310000|2020-12-17 12:31:50|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|0
1608208320000|2020-12-17 12:32:00|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|0
1608208340000|2020-12-17 12:32:20|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|0
1608208350000|2020-12-17 12:32:30|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|0
1608208370000|2020-12-17 12:32:50|4820.89|4820.89|4821.58|4821.58|4821.58|4821.58|4820.89|4820.89|0
1608208380000|2020-12-17 12:33:00|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1608208390000|2020-12-17 12:33:10|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|0
1608208460000|2020-12-17 12:34:20|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|0
1608208490000|2020-12-17 12:34:50|4821.58|4821.58|4822.37|4822.37|4822.37|4822.37|4821.45|4821.45|0
1608208500000|2020-12-17 12:35:00|4822.5|4822.5|4822.37|4822.37|4822.5|4822.5|4822.37|4822.37|0
1608208510000|2020-12-17 12:35:10|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|0
1608208540000|2020-12-17 12:35:40|4823.14|4823.14|4823.14|4823.14|4823.14|4823.14|4823.14|4823.14|0
1608208560000|2020-12-17 12:36:00|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608208570000|2020-12-17 12:36:10|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|0
1608208600000|2020-12-17 12:36:40|4823.39|4823.39|4823.23|4823.23|4823.39|4823.39|4823.23|4823.23|0
1608208610000|2020-12-17 12:36:50|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|0
1608208620000|2020-12-17 12:37:00|4822.88|4822.88|4822.51|4822.51|4822.88|4822.88|4822.51|4822.51|0
1608208630000|2020-12-17 12:37:10|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|0
1608208640000|2020-12-17 12:37:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608208660000|2020-12-17 12:37:40|4822.75|4822.75|4822.06|4822.06|4822.75|4822.75|4822.06|4822.06|0
1608208670000|2020-12-17 12:37:50|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|0
1608208690000|2020-12-17 12:38:10|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|0
1608208710000|2020-12-17 12:38:30|4820.96|4820.96|4822.28|4822.28|4822.28|4822.28|4820.96|4820.96|0
1608208730000|2020-12-17 12:38:50|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|0
1608208740000|2020-12-17 12:39:00|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608208780000|2020-12-17 12:39:40|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|0
1608208800000|2020-12-17 12:40:00|4823.3|4823.3|4823.36|4823.36|4823.36|4823.36|4823.3|4823.3|0
1608208810000|2020-12-17 12:40:10|4824.05|4824.05|4823.99|4823.99|4824.05|4824.05|4823.99|4823.99|0
1608208820000|2020-12-17 12:40:20|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608208830000|2020-12-17 12:40:30|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|0
1608208850000|2020-12-17 12:40:50|4824.32|4824.32|4824.38|4824.38|4824.38|4824.38|4824.32|4824.32|0
1608208860000|2020-12-17 12:41:00|4824.32|4824.32|4824|4824|4824.32|4824.32|4824|4824|0
1608208870000|2020-12-17 12:41:10|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|0
1608208890000|2020-12-17 12:41:30|4823.94|4823.94|4824.08|4824.08|4824.08|4824.08|4823.94|4823.94|0
1608208900000|2020-12-17 12:41:40|4823.39|4823.39|4822.7|4822.7|4823.39|4823.39|4822.7|4822.7|0
1608208910000|2020-12-17 12:41:50|4822.99|4822.99|4823.1|4823.1|4823.16|4823.16|4822.99|4822.99|0
1608208920000|2020-12-17 12:42:00|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|0
1608208930000|2020-12-17 12:42:10|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1608208940000|2020-12-17 12:42:20|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|0
1608208950000|2020-12-17 12:42:30|4823.11|4823.11|4823|4823|4823.11|4823.11|4823|4823|0
1608208970000|2020-12-17 12:42:50|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|0
1608208980000|2020-12-17 12:43:00|4823.43|4823.43|4823.56|4823.56|4823.56|4823.56|4823.43|4823.43|0
1608208990000|2020-12-17 12:43:10|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|0
1608209000000|2020-12-17 12:43:20|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|0
1608209070000|2020-12-17 12:44:30|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|0
1608209080000|2020-12-17 12:44:40|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|0
1608209100000|2020-12-17 12:45:00|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|0
1608209110000|2020-12-17 12:45:10|4823.12|4823.12|4823.28|4823.28|4823.28|4823.28|4823.12|4823.12|0
1608209140000|2020-12-17 12:45:40|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|0
1608209150000|2020-12-17 12:45:50|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|0
1608209180000|2020-12-17 12:46:20|4824.64|4824.64|4824.93|4824.93|4824.93|4824.93|4824.64|4824.64|0
1608209190000|2020-12-17 12:46:30|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608209200000|2020-12-17 12:46:40|4824.31|4824.31|4824.15|4824.15|4824.31|4824.31|4824.15|4824.15|0
1608209240000|2020-12-17 12:47:20|4824.32|4824.32|4824.44|4824.44|4824.44|4824.44|4824.32|4824.32|0
1608209260000|2020-12-17 12:47:40|4824.3|4824.3|4824.05|4824.05|4824.3|4824.3|4824.05|4824.05|0
1608209270000|2020-12-17 12:47:50|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|0
1608209290000|2020-12-17 12:48:10|4823.54|4823.54|4823.54|4823.54|4823.54|4823.54|4823.54|4823.54|0
1608209300000|2020-12-17 12:48:20|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|0
1608209310000|2020-12-17 12:48:30|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|0
1608209330000|2020-12-17 12:48:50|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.03|4824.03|0
1608209340000|2020-12-17 12:49:00|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|0
1608209350000|2020-12-17 12:49:10|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|0
1608209410000|2020-12-17 12:50:10|4824.46|4824.46|4824.5|4824.5|4824.73|4824.73|4824.46|4824.46|0
1608209420000|2020-12-17 12:50:20|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|0
1608209440000|2020-12-17 12:50:40|4825.42|4825.42|4825.18|4825.18|4825.42|4825.42|4825.18|4825.18|0
1608209480000|2020-12-17 12:51:20|4825.1|4825.1|4825.02|4825.02|4825.1|4825.1|4825.02|4825.02|0
1608209530000|2020-12-17 12:52:10|4824.68|4824.68|4823.99|4823.99|4824.68|4824.68|4823.99|4823.99|0
1608209550000|2020-12-17 12:52:30|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608209610000|2020-12-17 12:53:30|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|0
1608209630000|2020-12-17 12:53:50|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|0
1608209700000|2020-12-17 12:55:00|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|0
1608209720000|2020-12-17 12:55:20|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|0
1608209750000|2020-12-17 12:55:50|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|0
1608209780000|2020-12-17 12:56:20|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|0
1608209790000|2020-12-17 12:56:30|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|0
1608209800000|2020-12-17 12:56:40|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|0
1608209820000|2020-12-17 12:57:00|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|0
1608209840000|2020-12-17 12:57:20|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|0
1608209850000|2020-12-17 12:57:30|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|0
1608209860000|2020-12-17 12:57:40|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|0
1608209870000|2020-12-17 12:57:50|4826.03|4826.03|4826.09|4826.09|4826.09|4826.09|4826.03|4826.03|0
1608209880000|2020-12-17 12:58:00|4826.25|4826.25|4826.38|4826.38|4826.38|4826.38|4826.25|4826.25|0
1608209890000|2020-12-17 12:58:10|4826.44|4826.44|4826.5|4826.5|4826.5|4826.5|4826.44|4826.44|0
1608209900000|2020-12-17 12:58:20|4827.19|4827.19|4827.19|4827.19|4827.19|4827.19|4827.19|4827.19|0
1608209910000|2020-12-17 12:58:30|4827.87|4827.87|4827.94|4827.94|4828.17|4828.17|4827.87|4827.87|0
1608209920000|2020-12-17 12:58:40|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|0
1608209930000|2020-12-17 12:58:50|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|0
1608209940000|2020-12-17 12:59:00|4827.79|4827.79|4827.7|4827.7|4827.79|4827.79|4827.7|4827.7|0
1608209950000|2020-12-17 12:59:10|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|0
1608209990000|2020-12-17 12:59:50|4826.63|4826.63|4826.63|4826.63|4826.63|4826.63|4826.63|4826.63|0
1608210000000|2020-12-17 13:00:00|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|0
1608210010000|2020-12-17 13:00:10|4825.68|4825.68|4824.94|4824.94|4825.68|4825.68|4824.94|4824.94|0
1608210030000|2020-12-17 13:00:30|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|0
1608210040000|2020-12-17 13:00:40|4824|4824|4824.69|4824.69|4824.69|4824.69|4824|4824|0
1608210140000|2020-12-17 13:02:20|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|0
1608210150000|2020-12-17 13:02:30|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|0
1608210180000|2020-12-17 13:03:00|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|0
1608210190000|2020-12-17 13:03:10|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1608210250000|2020-12-17 13:04:10|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|0
1608210280000|2020-12-17 13:04:40|4822.85|4822.85|4822.85|4822.85|4822.85|4822.85|4822.85|4822.85|0
1608210290000|2020-12-17 13:04:50|4822.72|4822.72|4822.72|4822.72|4822.72|4822.72|4822.72|4822.72|0
1608210340000|2020-12-17 13:05:40|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|0
1608210350000|2020-12-17 13:05:50|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|0
1608210370000|2020-12-17 13:06:10|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|0
1608210390000|2020-12-17 13:06:30|4822.83|4822.83|4823.48|4823.48|4823.81|4823.81|4822.83|4822.83|0
1608210400000|2020-12-17 13:06:40|4823.4|4823.4|4822.23|4822.23|4823.4|4823.4|4822.23|4822.23|0
1608210460000|2020-12-17 13:07:40|4821.54|4821.54|4821.54|4821.54|4821.54|4821.54|4821.54|4821.54|0
1608210470000|2020-12-17 13:07:50|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|0
1608210490000|2020-12-17 13:08:10|4821.94|4821.94|4821.94|4821.94|4822|4822|4821.94|4821.94|0
1608210500000|2020-12-17 13:08:20|4822|4822|4822.28|4822.28|4822.28|4822.28|4822|4822|0
1608210510000|2020-12-17 13:08:30|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|0
1608210530000|2020-12-17 13:08:50|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1608210540000|2020-12-17 13:09:00|4821.7|4821.7|4822.27|4822.27|4822.27|4822.27|4821.7|4821.7|0
1608210550000|2020-12-17 13:09:10|4822.33|4822.33|4822.56|4822.56|4822.56|4822.56|4822.33|4822.33|0
1608210560000|2020-12-17 13:09:20|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|0
1608210570000|2020-12-17 13:09:30|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|0
1608210580000|2020-12-17 13:09:40|4823.28|4823.28|4823.36|4823.36|4823.36|4823.36|4823.28|4823.28|0
1608210590000|2020-12-17 13:09:50|4823.7|4823.7|4824.1|4824.1|4824.1|4824.1|4823.7|4823.7|0
1608210600000|2020-12-17 13:10:00|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|0
1608210610000|2020-12-17 13:10:10|4824.51|4824.51|4824.51|4824.51|4824.51|4824.51|4824.51|4824.51|0
1608210620000|2020-12-17 13:10:20|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|0
1608210640000|2020-12-17 13:10:40|4824.91|4824.91|4825.03|4825.03|4825.03|4825.03|4824.91|4824.91|0
1608210660000|2020-12-17 13:11:00|4824.56|4824.56|4824.85|4824.85|4824.85|4824.85|4824.56|4824.56|0
1608210680000|2020-12-17 13:11:20|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|0
1608210690000|2020-12-17 13:11:30|4824.74|4824.74|4824.66|4824.66|4824.74|4824.74|4824.66|4824.66|0
1608210710000|2020-12-17 13:11:50|4824.77|4824.77|4824.69|4824.69|4824.83|4824.83|4824.69|4824.69|0
1608210720000|2020-12-17 13:12:00|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|0
1608210730000|2020-12-17 13:12:10|4824.92|4824.92|4825.21|4825.21|4825.21|4825.21|4824.92|4824.92|0
1608210740000|2020-12-17 13:12:20|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|0
1608210790000|2020-12-17 13:13:10|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|0
1608210800000|2020-12-17 13:13:20|4825.9|4825.9|4824.67|4824.67|4825.9|4825.9|4824.67|4824.67|0
1608210810000|2020-12-17 13:13:30|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|0
1608210820000|2020-12-17 13:13:40|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|0
1608210830000|2020-12-17 13:13:50|4825.73|4825.73|4825.5|4825.5|4825.73|4825.73|4825.5|4825.5|0
1608210840000|2020-12-17 13:14:00|4825.58|4825.58|4825.58|4825.58|4825.58|4825.58|4825.58|4825.58|0
1608210960000|2020-12-17 13:16:00|4825.47|4825.47|4825.47|4825.47|4825.47|4825.47|4825.35|4825.35|0
1608210990000|2020-12-17 13:16:30|4825.24|4825.24|4823.86|4823.86|4825.24|4825.24|4823.86|4823.86|0
1608211010000|2020-12-17 13:16:50|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|0
1608211020000|2020-12-17 13:17:00|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|0
1608211040000|2020-12-17 13:17:20|4825.18|4825.18|4823.71|4823.71|4825.18|4825.18|4823.71|4823.71|0
1608211120000|2020-12-17 13:18:40|4823.84|4823.84|4824.78|4824.78|4824.78|4824.78|4823.84|4823.84|0
1608211140000|2020-12-17 13:19:00|4824.54|4824.54|4824.54|4824.54|4824.54|4824.54|4824.54|4824.54|0
1608211180000|2020-12-17 13:19:40|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|0
1608211200000|2020-12-17 13:20:00|4824.44|4824.44|4823.89|4823.89|4824.44|4824.44|4823.89|4823.89|0
1608211210000|2020-12-17 13:20:10|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608211230000|2020-12-17 13:20:30|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|0
1608211250000|2020-12-17 13:20:50|4822.73|4822.73|4822.84|4822.84|4822.84|4822.84|4822.73|4822.73|0
1608211260000|2020-12-17 13:21:00|4824.22|4824.22|4824.16|4824.16|4824.22|4824.22|4824.16|4824.16|0
1608211290000|2020-12-17 13:21:30|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|0
1608211300000|2020-12-17 13:21:40|4824.01|4824.01|4823.85|4823.85|4824.01|4824.01|4823.85|4823.85|0
1608211310000|2020-12-17 13:21:50|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|0
1608211330000|2020-12-17 13:22:10|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1608192900000|2020-12-17 08:15:00|4808.31|4808.31|4805.82|4805.82|4808.31|4808.31|4805.82|4805.82|0
1608192910000|2020-12-17 08:15:10|4805.56|4805.56|4805.33|4805.33|4806.36|4806.36|4805.33|4805.33|0
1608192920000|2020-12-17 08:15:20|4805.59|4805.59|4805.42|4805.42|4805.59|4805.59|4804.91|4804.91|0
1608192930000|2020-12-17 08:15:30|4805.19|4805.19|4805.42|4805.42|4805.42|4805.42|4804.79|4804.79|0
1608192940000|2020-12-17 08:15:40|4805.88|4805.88|4805.88|4805.88|4805.88|4805.88|4805.48|4805.48|0
1608192950000|2020-12-17 08:15:50|4803.13|4803.13|4802.44|4802.44|4803.13|4803.13|4802.44|4802.44|0
1608192960000|2020-12-17 08:16:00|4802.67|4802.67|4802|4802|4802.67|4802.67|4802|4802|0
1608192990000|2020-12-17 08:16:30|4803.38|4803.38|4803.51|4803.51|4803.51|4803.51|4803.38|4803.38|0
1608193000000|2020-12-17 08:16:40|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|4802.13|0
1608193010000|2020-12-17 08:16:50|4801.9|4801.9|4802.07|4802.07|4802.07|4802.07|4801.9|4801.9|0
1608193020000|2020-12-17 08:17:00|4802.3|4802.3|4798.15|4798.15|4802.3|4802.3|4798.15|4798.15|0
1608193030000|2020-12-17 08:17:10|4798.85|4798.85|4797.65|4797.65|4799.08|4799.08|4797.65|4797.65|0
1608193040000|2020-12-17 08:17:20|4796.03|4796.03|4796.08|4796.08|4796.08|4796.08|4795.4|4795.4|0
1608193050000|2020-12-17 08:17:30|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|4796.78|0
1608193060000|2020-12-17 08:17:40|4796.1|4796.1|4795.98|4795.98|4796.1|4796.1|4795.98|4795.98|0
1608193070000|2020-12-17 08:17:50|4797.36|4797.36|4797.36|4797.36|4798.04|4798.04|4797.36|4797.36|0
1608193080000|2020-12-17 08:18:00|4797.59|4797.59|4799.41|4799.41|4799.81|4799.81|4797.59|4797.59|0
1608193090000|2020-12-17 08:18:10|4798.73|4798.73|4797.57|4797.57|4798.73|4798.73|4796.2|4796.2|0
1608193100000|2020-12-17 08:18:20|4798.27|4798.27|4798.04|4798.04|4798.51|4798.51|4798.04|4798.04|0
1608193110000|2020-12-17 08:18:30|4798.17|4798.17|4798.17|4798.17|4798.17|4798.17|4798.17|4798.17|0
1608193120000|2020-12-17 08:18:40|4798.04|4798.04|4798.73|4798.73|4798.73|4798.73|4798.04|4798.04|0
1608193140000|2020-12-17 08:19:00|4799.19|4799.19|4797.41|4797.41|4799.19|4799.19|4797.41|4797.41|0
1608193150000|2020-12-17 08:19:10|4796.72|4796.72|4796.58|4796.58|4796.72|4796.72|4796.58|4796.58|0
1608193160000|2020-12-17 08:19:20|4796.42|4796.42|4795.96|4795.96|4796.42|4796.42|4795.96|4795.96|0
1608193180000|2020-12-17 08:19:40|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|4797.34|0
1608193190000|2020-12-17 08:19:50|4797.6|4797.6|4799.36|4799.36|4799.36|4799.36|4797.6|4797.6|0
1608193200000|2020-12-17 08:20:00|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|4799.62|0
1608193210000|2020-12-17 08:20:10|4800.31|4800.31|4799.62|4799.62|4800.31|4800.31|4799.62|4799.62|0
1608193220000|2020-12-17 08:20:20|4800.31|4800.31|4801.23|4801.23|4801.23|4801.23|4800.31|4800.31|0
1608193230000|2020-12-17 08:20:30|4801.5|4801.5|4801.36|4801.36|4802.06|4802.06|4801.36|4801.36|0
1608193240000|2020-12-17 08:20:40|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|0
1608193250000|2020-12-17 08:20:50|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|0
1608193260000|2020-12-17 08:21:00|4802.1|4802.1|4804.41|4804.41|4804.41|4804.41|4802.1|4802.1|0
1608193270000|2020-12-17 08:21:10|4808.07|4808.07|4810.05|4810.05|4810.05|4810.05|4808.07|4808.07|0
1608193290000|2020-12-17 08:21:30|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|4809.36|0
1608193300000|2020-12-17 08:21:40|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|4809.02|0
1608193310000|2020-12-17 08:21:50|4809.71|4809.71|4809.02|4809.02|4809.71|4809.71|4809.02|4809.02|0
1608193320000|2020-12-17 08:22:00|4808.94|4808.94|4806.76|4806.76|4808.94|4808.94|4806.76|4806.76|0
1608193330000|2020-12-17 08:22:10|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|0
1608193350000|2020-12-17 08:22:30|4808.25|4808.25|4808.25|4808.25|4808.38|4808.38|4807.85|4807.85|0
1608193360000|2020-12-17 08:22:40|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|0
1608193380000|2020-12-17 08:23:00|4809.64|4809.64|4811.01|4811.01|4811.01|4811.01|4809.64|4809.64|0
1608193400000|2020-12-17 08:23:20|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|4811.68|0
1608193410000|2020-12-17 08:23:30|4809.62|4809.62|4810.08|4810.08|4810.21|4810.21|4809.62|4809.62|0
1608193420000|2020-12-17 08:23:40|4809.39|4809.39|4809.31|4809.31|4809.39|4809.39|4809.31|4809.31|0
1608193440000|2020-12-17 08:24:00|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|4809.17|0
1608193450000|2020-12-17 08:24:10|4809.86|4809.86|4811.23|4811.23|4811.23|4811.23|4809.86|4809.86|0
1608193480000|2020-12-17 08:24:40|4811.37|4811.37|4812.55|4812.55|4812.55|4812.55|4811.37|4811.37|0
1608193490000|2020-12-17 08:24:50|4814.61|4814.61|4814.75|4814.75|4815.01|4815.01|4814.61|4814.61|0
1608193510000|2020-12-17 08:25:10|4815.03|4815.03|4812.56|4812.56|4815.03|4815.03|4812.56|4812.56|0
1608193520000|2020-12-17 08:25:20|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|0
1608193530000|2020-12-17 08:25:30|4813.78|4813.78|4814.47|4814.47|4814.47|4814.47|4813.78|4813.78|0
1608193540000|2020-12-17 08:25:40|4813.78|4813.78|4812.51|4812.51|4813.78|4813.78|4812.51|4812.51|0
1608193550000|2020-12-17 08:25:50|4811.89|4811.89|4811.24|4811.24|4811.92|4811.92|4811.24|4811.24|0
1608193560000|2020-12-17 08:26:00|4810.55|4810.55|4809.51|4809.51|4810.55|4810.55|4809.04|4809.04|0
1608193570000|2020-12-17 08:26:10|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|4809.37|0
1608193580000|2020-12-17 08:26:20|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|4808.69|0
1608193600000|2020-12-17 08:26:40|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|0
1608193610000|2020-12-17 08:26:50|4809.32|4809.32|4811.38|4811.38|4811.38|4811.38|4809.32|4809.32|0
1608193620000|2020-12-17 08:27:00|4812.07|4812.07|4812.61|4812.61|4812.61|4812.61|4812.07|4812.07|0
1608193630000|2020-12-17 08:27:10|4812.87|4812.87|4813.71|4813.71|4813.71|4813.71|4812.87|4812.87|0
1608193640000|2020-12-17 08:27:20|4814.4|4814.4|4813.71|4813.71|4814.4|4814.4|4813.71|4813.71|0
1608193650000|2020-12-17 08:27:30|4813.31|4813.31|4814|4814|4814|4814|4813.31|4813.31|0
1608193670000|2020-12-17 08:27:50|4813.92|4813.92|4813.59|4813.59|4813.92|4813.92|4813.59|4813.59|0
1608193680000|2020-12-17 08:28:00|4813.51|4813.51|4813.38|4813.38|4814.04|4814.04|4813.22|4813.22|0
1608193700000|2020-12-17 08:28:20|4814.05|4814.05|4814.86|4814.86|4814.86|4814.86|4814.05|4814.05|0
1608193710000|2020-12-17 08:28:30|4816.23|4816.23|4816.44|4816.44|4816.58|4816.58|4816.23|4816.23|0
1608193730000|2020-12-17 08:28:50|4815.77|4815.77|4814.4|4814.4|4815.77|4815.77|4814.4|4814.4|0
1608193740000|2020-12-17 08:29:00|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|4814.13|0
1608193750000|2020-12-17 08:29:10|4814.37|4814.37|4812.52|4812.52|4814.37|4814.37|4812.52|4812.52|0
1608193770000|2020-12-17 08:29:30|4811.84|4811.84|4811.67|4811.67|4811.84|4811.84|4811.67|4811.67|0
1608193790000|2020-12-17 08:29:50|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|0
1608193800000|2020-12-17 08:30:00|4812.51|4812.51|4815.1|4815.1|4815.1|4815.1|4812.51|4812.51|0
1608193810000|2020-12-17 08:30:10|4813.72|4813.72|4813.72|4813.72|4814.41|4814.41|4813.72|4813.72|0
1608193830000|2020-12-17 08:30:30|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|4813.03|0
1608193840000|2020-12-17 08:30:40|4814.41|4814.41|4813.03|4813.03|4814.41|4814.41|4813.03|4813.03|0
1608193850000|2020-12-17 08:30:50|4813.72|4813.72|4814.18|4814.18|4814.41|4814.41|4813.72|4813.72|0
1608193860000|2020-12-17 08:31:00|4813.78|4813.78|4813.11|4813.11|4815.15|4815.15|4813.11|4813.11|0
1608193870000|2020-12-17 08:31:10|4812.98|4812.98|4812.84|4812.84|4812.98|4812.98|4812.84|4812.84|0
1608193890000|2020-12-17 08:31:30|4812.71|4812.71|4812.98|4812.98|4812.98|4812.98|4812.71|4812.71|0
1608193900000|2020-12-17 08:31:40|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|4813.11|0
1608193910000|2020-12-17 08:31:50|4813.8|4813.8|4814.06|4814.06|4814.06|4814.06|4813.8|4813.8|0
1608193920000|2020-12-17 08:32:00|4814.3|4814.3|4815.55|4815.55|4815.55|4815.55|4814.3|4814.3|0
1608193930000|2020-12-17 08:32:10|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1608193940000|2020-12-17 08:32:20|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|4816.12|0
1608193970000|2020-12-17 08:32:50|4816.92|4816.92|4820.36|4820.36|4820.36|4820.36|4816.92|4816.92|0
1608193980000|2020-12-17 08:33:00|4821.05|4821.05|4818.05|4818.05|4821.05|4821.05|4818.05|4818.05|0
1608193990000|2020-12-17 08:33:10|4818.63|4818.63|4819.41|4819.41|4819.49|4819.49|4818.63|4818.63|0
1608194000000|2020-12-17 08:33:20|4819.68|4819.68|4819.41|4819.41|4819.68|4819.68|4819.41|4819.41|0
1608194020000|2020-12-17 08:33:40|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|0
1608194030000|2020-12-17 08:33:50|4820.92|4820.92|4822.76|4822.76|4822.76|4822.76|4820.92|4820.92|0
1608194040000|2020-12-17 08:34:00|4823.29|4823.29|4824.06|4824.06|4824.06|4824.06|4823.29|4823.29|0
1608194060000|2020-12-17 08:34:20|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|0
1608194070000|2020-12-17 08:34:30|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|4824.06|0
1608194080000|2020-12-17 08:34:40|4824.75|4824.75|4826.59|4826.59|4826.59|4826.59|4824.75|4824.75|0
1608194090000|2020-12-17 08:34:50|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|0
1608194100000|2020-12-17 08:35:00|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|4826.58|0
1608194110000|2020-12-17 08:35:10|4826.85|4826.85|4826.94|4826.94|4827.03|4827.03|4826.61|4826.61|0
1608194120000|2020-12-17 08:35:20|4826.27|4826.27|4826.14|4826.14|4826.27|4826.27|4826.14|4826.14|0
1608194140000|2020-12-17 08:35:40|4825.45|4825.45|4823.91|4823.91|4825.45|4825.45|4823.91|4823.91|0
1608194150000|2020-12-17 08:35:50|4824.05|4824.05|4824.05|4824.05|4824.05|4824.05|4824.05|4824.05|0
1608194160000|2020-12-17 08:36:00|4823.81|4823.81|4823.81|4823.81|4823.81|4823.81|4823.13|4823.13|0
1608194190000|2020-12-17 08:36:30|4824.5|4824.5|4825.46|4825.46|4825.88|4825.88|4824.5|4824.5|0
1608194200000|2020-12-17 08:36:40|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|0
1608194210000|2020-12-17 08:36:50|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|0
1608194240000|2020-12-17 08:37:20|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|0
1608194250000|2020-12-17 08:37:30|4824.72|4824.72|4825.41|4825.41|4825.41|4825.41|4824.72|4824.72|0
1608194260000|2020-12-17 08:37:40|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|0
1608194280000|2020-12-17 08:38:00|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|0
1608194300000|2020-12-17 08:38:20|4823.65|4823.65|4821.29|4821.29|4823.65|4823.65|4821.29|4821.29|0
1608194310000|2020-12-17 08:38:30|4821.23|4821.23|4821.52|4821.52|4821.52|4821.52|4820.83|4820.83|0
1608194320000|2020-12-17 08:38:40|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|4820.83|0
1608194330000|2020-12-17 08:38:50|4820.7|4820.7|4818.07|4818.07|4820.7|4820.7|4818.07|4818.07|0
1608194340000|2020-12-17 08:39:00|4818.75|4818.75|4819.44|4819.44|4819.44|4819.44|4818.75|4818.75|0
1608194350000|2020-12-17 08:39:10|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|0
1608194360000|2020-12-17 08:39:20|4818.07|4818.07|4817.93|4817.93|4818.07|4818.07|4817.93|4817.93|0
1608194380000|2020-12-17 08:39:40|4818.62|4818.62|4818.99|4818.99|4818.99|4818.99|4818.62|4818.62|0
1608194400000|2020-12-17 08:40:00|4819.22|4819.22|4820.44|4820.44|4820.44|4820.44|4819.22|4819.22|0
1608194420000|2020-12-17 08:40:20|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|4818.6|0
1608194450000|2020-12-17 08:40:50|4817.91|4817.91|4815.85|4815.85|4817.91|4817.91|4815.85|4815.85|0
1608194460000|2020-12-17 08:41:00|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|4816.54|0
1608194470000|2020-12-17 08:41:10|4816.77|4816.77|4816.91|4816.91|4816.91|4816.91|4816.77|4816.77|0
1608194500000|2020-12-17 08:41:40|4817.14|4817.14|4817.6|4817.6|4817.6|4817.6|4817.14|4817.14|0
1608194520000|2020-12-17 08:42:00|4816.91|4816.91|4816.78|4816.78|4816.91|4816.91|4816.78|4816.78|0
1608194530000|2020-12-17 08:42:10|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|4817.01|0
1608194540000|2020-12-17 08:42:20|4816.33|4816.33|4816.33|4816.33|4817.01|4817.01|4816.33|4816.33|0
1608194550000|2020-12-17 08:42:30|4816.08|4816.08|4814.94|4814.94|4816.08|4816.08|4814.94|4814.94|0
1608194560000|2020-12-17 08:42:40|4815|4815|4813.88|4813.88|4815|4815|4813.88|4813.88|0
1608194570000|2020-12-17 08:42:50|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|4812.51|0
1608194580000|2020-12-17 08:43:00|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|4812.24|0
1608194590000|2020-12-17 08:43:10|4811.83|4811.83|4812.43|4812.43|4812.43|4812.43|4811.75|4811.75|0
1608194600000|2020-12-17 08:43:20|4812.17|4812.17|4812.25|4812.25|4812.25|4812.25|4812.17|4812.17|0
1608194630000|2020-12-17 08:43:50|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|4810.87|0
1608194650000|2020-12-17 08:44:10|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|4810.38|0
1608194690000|2020-12-17 08:44:50|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|0
1608194700000|2020-12-17 08:45:00|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1608194710000|2020-12-17 08:45:10|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|4811.24|0
1608194720000|2020-12-17 08:45:20|4811.49|4811.49|4812.17|4812.17|4812.17|4812.17|4811.49|4811.49|0
1608194740000|2020-12-17 08:45:40|4811.49|4811.49|4811.83|4811.83|4811.83|4811.83|4811.49|4811.49|0
1608194760000|2020-12-17 08:46:00|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|4811.14|0
1608194770000|2020-12-17 08:46:10|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|4810.45|0
1608194780000|2020-12-17 08:46:20|4810.54|4810.54|4810.62|4810.62|4810.62|4810.62|4810.54|4810.54|0
1608194790000|2020-12-17 08:46:30|4810.5|4810.5|4810.37|4810.37|4810.5|4810.5|4810.37|4810.37|0
1608194840000|2020-12-17 08:47:20|4809.68|4809.68|4808.99|4808.99|4809.68|4809.68|4808.99|4808.99|0
1608194850000|2020-12-17 08:47:30|4809.68|4809.68|4808.31|4808.31|4809.68|4809.68|4808.31|4808.31|0
1608194870000|2020-12-17 08:47:50|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|4807.62|0
1608194930000|2020-12-17 08:48:50|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|0
1608194950000|2020-12-17 08:49:10|4806.93|4806.93|4806.24|4806.24|4806.93|4806.93|4806.24|4806.24|0
1608194980000|2020-12-17 08:49:40|4807.62|4807.62|4806.93|4806.93|4807.62|4807.62|4806.93|4806.93|0
1608195000000|2020-12-17 08:50:00|4806.4|4806.4|4805.22|4805.22|4806.4|4806.4|4805.22|4805.22|0
1608195010000|2020-12-17 08:50:10|4805.68|4805.68|4806.32|4806.32|4806.32|4806.32|4805.68|4805.68|0
1608195020000|2020-12-17 08:50:20|4806.45|4806.45|4806.72|4806.72|4806.72|4806.72|4806.45|4806.45|0
1608195030000|2020-12-17 08:50:30|4808.09|4808.09|4807.41|4807.41|4808.09|4808.09|4807.41|4807.41|0
1608195040000|2020-12-17 08:50:40|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|4808.16|0
1608195100000|2020-12-17 08:51:40|4808.62|4808.62|4808.84|4808.84|4808.84|4808.84|4808.56|4808.56|0
1608195110000|2020-12-17 08:51:50|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|4810.22|0
1608195120000|2020-12-17 08:52:00|4810.45|4810.45|4810.69|4810.69|4810.69|4810.69|4810.45|4810.45|0
1608195130000|2020-12-17 08:52:10|4811.37|4811.37|4813.51|4813.51|4813.51|4813.51|4811.37|4811.37|0
1608195150000|2020-12-17 08:52:30|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|4813.78|0
1608195160000|2020-12-17 08:52:40|4813.45|4813.45|4812.62|4812.62|4813.45|4813.45|4812.62|4812.62|0
1608195170000|2020-12-17 08:52:50|4811.93|4811.93|4810.77|4810.77|4811.93|4811.93|4810.77|4810.77|0
1608195180000|2020-12-17 08:53:00|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|4810.13|0
1608195200000|2020-12-17 08:53:20|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|0
1608195210000|2020-12-17 08:53:30|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|0
1608195220000|2020-12-17 08:53:40|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|4809.78|0
1608195250000|2020-12-17 08:54:10|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|0
1608195260000|2020-12-17 08:54:20|4811.7|4811.7|4811.44|4811.44|4811.7|4811.7|4811.44|4811.44|0
1608195280000|2020-12-17 08:54:40|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|4811.3|0
1608195300000|2020-12-17 08:55:00|4811.06|4811.06|4810.97|4810.97|4811.06|4811.06|4810.97|4810.97|0
1608195320000|2020-12-17 08:55:20|4810.81|4810.81|4810.27|4810.27|4810.81|4810.81|4810.27|4810.27|0
1608195340000|2020-12-17 08:55:40|4809.59|4809.59|4807.81|4807.81|4809.59|4809.59|4807.81|4807.81|0
1608195350000|2020-12-17 08:55:50|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|0
1608195360000|2020-12-17 08:56:00|4806.21|4806.21|4805.15|4805.15|4806.21|4806.21|4804.75|4804.75|0
1608195370000|2020-12-17 08:56:10|4806.53|4806.53|4806.72|4806.72|4806.72|4806.72|4806.53|4806.53|0
1608195380000|2020-12-17 08:56:20|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|4806.95|0
1608195400000|2020-12-17 08:56:40|4807.2|4807.2|4808.07|4808.07|4808.07|4808.07|4807.2|4807.2|0
1608195420000|2020-12-17 08:57:00|4807.66|4807.66|4807.8|4807.8|4807.8|4807.8|4807.66|4807.66|0
1608195430000|2020-12-17 08:57:10|4807.53|4807.53|4808.35|4808.35|4808.35|4808.35|4807.53|4807.53|0
1608195440000|2020-12-17 08:57:20|4808.64|4808.64|4808.64|4808.64|4808.7|4808.7|4808.64|4808.64|0
1608195500000|2020-12-17 08:58:20|4808.7|4808.7|4807.19|4807.19|4808.7|4808.7|4807.19|4807.19|0
1608195510000|2020-12-17 08:58:30|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|4806.69|0
1608195540000|2020-12-17 08:59:00|4806.01|4806.01|4807.38|4807.38|4807.38|4807.38|4806.01|4806.01|0
1608195550000|2020-12-17 08:59:10|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|4808.07|0
1608195570000|2020-12-17 08:59:30|4807.93|4807.93|4807.67|4807.67|4807.93|4807.93|4807.67|4807.67|0
1608195620000|2020-12-17 09:00:20|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|4806.98|0
1608195640000|2020-12-17 09:00:40|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|0
1608195650000|2020-12-17 09:00:50|4806.02|4806.02|4802.93|4802.93|4806.02|4806.02|4802.93|4802.93|0
1608195660000|2020-12-17 09:01:00|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|4802.7|0
1608195670000|2020-12-17 09:01:10|4803.17|4803.17|4802.48|4802.48|4803.17|4803.17|4802.48|4802.48|0
1608195680000|2020-12-17 09:01:20|4802.25|4802.25|4802.36|4802.36|4802.59|4802.59|4802.25|4802.25|0
1608195690000|2020-12-17 09:01:30|4801.83|4801.83|4802.05|4802.05|4802.52|4802.52|4801.83|4801.83|0
1608195700000|2020-12-17 09:01:40|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|4801.88|0
1608195710000|2020-12-17 09:01:50|4802.12|4802.12|4801.98|4801.98|4802.12|4802.12|4801.98|4801.98|0
1608195730000|2020-12-17 09:02:10|4802.07|4802.07|4801.98|4801.98|4802.07|4802.07|4801.98|4801.98|0
1608195750000|2020-12-17 09:02:30|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|4801.55|0
1608195760000|2020-12-17 09:02:40|4802.24|4802.24|4801.55|4801.55|4802.24|4802.24|4801.55|4801.55|0
1608195770000|2020-12-17 09:02:50|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|0
1608195810000|2020-12-17 09:03:30|4801.55|4801.55|4801.82|4801.82|4801.82|4801.82|4801.55|4801.55|0
1608195850000|2020-12-17 09:04:10|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|0
1608195860000|2020-12-17 09:04:20|4802.4|4802.4|4802.19|4802.19|4802.45|4802.45|4802.19|4802.19|0
1608195870000|2020-12-17 09:04:30|4802.24|4802.24|4802.3|4802.3|4802.3|4802.3|4802.24|4802.24|0
1608195880000|2020-12-17 09:04:40|4802.99|4802.99|4803.73|4803.73|4803.73|4803.73|4802.99|4802.99|0
1608195890000|2020-12-17 09:04:50|4803.39|4803.39|4803.56|4803.56|4803.56|4803.56|4803.39|4803.39|0
1608195900000|2020-12-17 09:05:00|4803.96|4803.96|4803.83|4803.83|4803.96|4803.96|4803.83|4803.83|0
1608195920000|2020-12-17 09:05:20|4804.52|4804.52|4804.29|4804.29|4804.52|4804.52|4804.29|4804.29|0
1608195940000|2020-12-17 09:05:40|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|0
1608195950000|2020-12-17 09:05:50|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|4802.68|0
1608195980000|2020-12-17 09:06:20|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1608195990000|2020-12-17 09:06:30|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|0
1608196000000|2020-12-17 09:06:40|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1608196020000|2020-12-17 09:07:00|4801.07|4801.07|4801.76|4801.76|4801.76|4801.76|4801.07|4801.07|0
1608196050000|2020-12-17 09:07:30|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1608196060000|2020-12-17 09:07:40|4802.21|4802.21|4802.08|4802.08|4802.21|4802.21|4801.94|4801.94|0
1608196080000|2020-12-17 09:08:00|4802.21|4802.21|4802.45|4802.45|4802.45|4802.45|4802.21|4802.21|0
1608196100000|2020-12-17 09:08:20|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1608196110000|2020-12-17 09:08:30|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|4802.95|0
1608196130000|2020-12-17 09:08:50|4803.08|4803.08|4804|4804|4804|4804|4803.08|4803.08|0
1608196160000|2020-12-17 09:09:20|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|0
1608196170000|2020-12-17 09:09:30|4804.13|4804.13|4804|4804|4804.13|4804.13|4804|4804|0
1608196180000|2020-12-17 09:09:40|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|4803.31|0
1608196200000|2020-12-17 09:10:00|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|4802.46|0
1608196210000|2020-12-17 09:10:10|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|0
1608196240000|2020-12-17 09:10:40|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|0
1608196250000|2020-12-17 09:10:50|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|4800.61|0
1608196260000|2020-12-17 09:11:00|4800.48|4800.48|4800.71|4800.71|4800.71|4800.71|4800.48|4800.48|0
1608196320000|2020-12-17 09:12:00|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1608196360000|2020-12-17 09:12:40|4801.67|4801.67|4801.2|4801.2|4801.67|4801.67|4801.2|4801.2|0
1608196380000|2020-12-17 09:13:00|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|0
1608196390000|2020-12-17 09:13:10|4801.66|4801.66|4801.66|4801.66|4801.66|4801.66|4801.66|4801.66|0
1608196400000|2020-12-17 09:13:20|4801.53|4801.53|4800.84|4800.84|4801.53|4801.53|4800.84|4800.84|0
1608196410000|2020-12-17 09:13:30|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|0
1608196420000|2020-12-17 09:13:40|4799.74|4799.74|4798.37|4798.37|4799.74|4799.74|4798.37|4798.37|0
1608196450000|2020-12-17 09:14:10|4798.6|4798.6|4798.33|4798.33|4798.6|4798.6|4798.2|4798.2|0
1608196460000|2020-12-17 09:14:20|4798.57|4798.57|4799.26|4799.26|4799.26|4799.26|4798.57|4798.57|0
1608196540000|2020-12-17 09:15:40|4800.63|4800.63|4800.71|4800.71|4800.71|4800.71|4799.94|4799.94|0
1608196560000|2020-12-17 09:16:00|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|4800.95|0
1608196620000|2020-12-17 09:17:00|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|4802.28|0
1608196630000|2020-12-17 09:17:10|4802.81|4802.81|4803.74|4803.74|4803.74|4803.74|4802.81|4802.81|0
1608196640000|2020-12-17 09:17:20|4804.42|4804.42|4804.74|4804.74|4804.74|4804.74|4804.42|4804.42|0
1608196650000|2020-12-17 09:17:30|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|4805.24|0
1608196670000|2020-12-17 09:17:50|4807.3|4807.3|4808.07|4808.07|4808.07|4808.07|4807.3|4807.3|0
1608196680000|2020-12-17 09:18:00|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|4808.3|0
1608196710000|2020-12-17 09:18:30|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|4808.54|0
1608196730000|2020-12-17 09:18:50|4809.22|4809.22|4808.71|4808.71|4809.22|4809.22|4808.71|4808.71|0
1608196740000|2020-12-17 09:19:00|4808.98|4808.98|4808.98|4808.98|4808.98|4808.98|4808.98|4808.98|0
1608196750000|2020-12-17 09:19:10|4810.62|4810.62|4811.31|4811.31|4811.31|4811.31|4810.62|4810.62|0
1608196760000|2020-12-17 09:19:20|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|4811.17|0
1608196780000|2020-12-17 09:19:40|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|4811.04|0
1608196810000|2020-12-17 09:20:10|4810.35|4810.35|4810.08|4810.08|4810.35|4810.35|4810.08|4810.08|0
1608196840000|2020-12-17 09:20:40|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|0
1608196860000|2020-12-17 09:21:00|4813.13|4813.13|4813.15|4813.15|4813.15|4813.15|4812.91|4812.91|0
1608196880000|2020-12-17 09:21:20|4813.55|4813.55|4813.55|4813.55|4814.24|4814.24|4813.55|4813.55|0
1608196890000|2020-12-17 09:21:30|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|4813.49|0
1608196950000|2020-12-17 09:22:30|4813.41|4813.41|4814.58|4814.58|4814.58|4814.58|4813.41|4813.41|0
1608197020000|2020-12-17 09:23:40|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|4814.86|0
1608197080000|2020-12-17 09:24:40|4815|4815|4815.13|4815.13|4815.13|4815.13|4815|4815|0
1608197100000|2020-12-17 09:25:00|4813.84|4813.84|4813.49|4813.49|4813.84|4813.84|4813.49|4813.49|0
1608197110000|2020-12-17 09:25:10|4813.26|4813.26|4812.32|4812.32|4813.26|4813.26|4812.32|4812.32|0
1608197130000|2020-12-17 09:25:30|4812.59|4812.59|4814.65|4814.65|4814.65|4814.65|4812.59|4812.59|0
1608197150000|2020-12-17 09:25:50|4815.35|4815.35|4815.82|4815.82|4815.82|4815.82|4815.35|4815.35|0
1608197160000|2020-12-17 09:26:00|4817.04|4817.04|4816.36|4816.36|4817.04|4817.04|4816.36|4816.36|0
1608197170000|2020-12-17 09:26:10|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|0
1608197180000|2020-12-17 09:26:20|4817.6|4817.6|4817.46|4817.46|4818.28|4818.28|4816.91|4816.91|0
1608197230000|2020-12-17 09:27:10|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|4816.08|0
1608197240000|2020-12-17 09:27:20|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|0
1608197260000|2020-12-17 09:27:40|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|4814.79|0
1608197280000|2020-12-17 09:28:00|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|4814.1|0
1608197290000|2020-12-17 09:28:10|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|4813.56|0
1608197320000|2020-12-17 09:28:40|4813.83|4813.83|4815.21|4815.21|4815.21|4815.21|4813.83|4813.83|0
1608197330000|2020-12-17 09:28:50|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|4815.44|0
1608197340000|2020-12-17 09:29:00|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|4816.13|0
1608197350000|2020-12-17 09:29:10|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1608197370000|2020-12-17 09:29:30|4816.51|4816.51|4816.51|4816.51|4816.51|4816.51|4816.51|4816.51|0
1608197420000|2020-12-17 09:30:20|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|4817.2|0
1608197460000|2020-12-17 09:31:00|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|4817.06|0
1608197490000|2020-12-17 09:31:30|4817.2|4817.2|4817.14|4817.14|4817.2|4817.2|4817.14|4817.14|0
1608197520000|2020-12-17 09:32:00|4815.94|4815.94|4814.98|4814.98|4815.94|4815.94|4814.98|4814.98|0
1608197530000|2020-12-17 09:32:10|4814.65|4814.65|4813.72|4813.72|4814.65|4814.65|4813.72|4813.72|0
1608197570000|2020-12-17 09:32:50|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|0
1608197580000|2020-12-17 09:33:00|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|0
1608197600000|2020-12-17 09:33:20|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1608197620000|2020-12-17 09:33:40|4814.3|4814.3|4814.63|4814.63|4814.63|4814.63|4814.3|4814.3|0
1608197680000|2020-12-17 09:34:40|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|0
1608197700000|2020-12-17 09:35:00|4815.15|4815.15|4815.55|4815.55|4815.55|4815.55|4815.15|4815.15|0
1608197710000|2020-12-17 09:35:10|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|4816.24|0
1608197730000|2020-12-17 09:35:30|4815.55|4815.55|4815.83|4815.83|4815.83|4815.83|4815.55|4815.55|0
1608197770000|2020-12-17 09:36:10|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1608197780000|2020-12-17 09:36:20|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|4815.54|0
1608197790000|2020-12-17 09:36:30|4816.22|4816.22|4816.49|4816.49|4816.49|4816.49|4816.22|4816.22|0
1608197870000|2020-12-17 09:37:50|4816.36|4816.36|4816.22|4816.22|4816.36|4816.36|4816.22|4816.22|0
1608197940000|2020-12-17 09:39:00|4815.65|4815.65|4816.72|4816.72|4816.72|4816.72|4815.65|4815.65|0
1608197950000|2020-12-17 09:39:10|4816.43|4816.43|4816.1|4816.1|4816.43|4816.43|4816.1|4816.1|0
1608197990000|2020-12-17 09:39:50|4815.97|4815.97|4816.05|4816.05|4816.05|4816.05|4815.97|4815.97|0
1608198020000|2020-12-17 09:40:20|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|4816.19|0
1608198030000|2020-12-17 09:40:30|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|4815.78|0
1608198040000|2020-12-17 09:40:40|4815.54|4815.54|4815.71|4815.71|4815.71|4815.71|4815.54|4815.54|0
1608198060000|2020-12-17 09:41:00|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1608198090000|2020-12-17 09:41:30|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|4816.31|0
1608198120000|2020-12-17 09:42:00|4816.48|4816.48|4817.85|4817.85|4817.85|4817.85|4816.48|4816.48|0
1608198130000|2020-12-17 09:42:10|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|4817.16|0
1608198140000|2020-12-17 09:42:20|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|0
1608198160000|2020-12-17 09:42:40|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|4816.36|0
1608198170000|2020-12-17 09:42:50|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|4817.05|0
1608198180000|2020-12-17 09:43:00|4817.22|4817.22|4820.66|4820.66|4820.66|4820.66|4817.22|4817.22|0
1608198190000|2020-12-17 09:43:10|4819.28|4819.28|4818.6|4818.6|4819.28|4819.28|4818.6|4818.6|0
1608198210000|2020-12-17 09:43:30|4818.2|4818.2|4818.33|4818.33|4818.33|4818.33|4818.2|4818.2|0
1608198220000|2020-12-17 09:43:40|4818.56|4818.56|4818.64|4818.64|4818.64|4818.64|4818.56|4818.56|0
1608198270000|2020-12-17 09:44:30|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|4818.82|0
1608198280000|2020-12-17 09:44:40|4819.4|4819.4|4819.07|4819.07|4819.4|4819.4|4819.07|4819.07|0
1608198300000|2020-12-17 09:45:00|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|4820.44|0
1608198320000|2020-12-17 09:45:20|4819.75|4819.75|4819.07|4819.07|4819.75|4819.75|4819.07|4819.07|0
1608198330000|2020-12-17 09:45:30|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|0
1608198380000|2020-12-17 09:46:20|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|4819.53|0
1608198410000|2020-12-17 09:46:50|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|4819.28|0
1608198430000|2020-12-17 09:47:10|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|4819.97|0
1608198450000|2020-12-17 09:47:30|4819.7|4819.7|4819.76|4819.76|4819.76|4819.76|4819.7|4819.7|0
1608198460000|2020-12-17 09:47:40|4818.38|4818.38|4818.12|4818.12|4818.38|4818.38|4818.12|4818.12|0
1608198490000|2020-12-17 09:48:10|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|4817.43|0
1608198550000|2020-12-17 09:49:10|4817.35|4817.35|4816.56|4816.56|4817.35|4817.35|4816.56|4816.56|0
1608198560000|2020-12-17 09:49:20|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|4816.43|0
1608198580000|2020-12-17 09:49:40|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|4815.74|0
1608198600000|2020-12-17 09:50:00|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|4815.05|0
1608198610000|2020-12-17 09:50:10|4815.19|4815.19|4814.84|4814.84|4815.19|4815.19|4814.84|4814.84|0
1608198620000|2020-12-17 09:50:20|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|4814.98|0
1608198630000|2020-12-17 09:50:30|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|4815.39|0
1608198650000|2020-12-17 09:50:50|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|0
1608198660000|2020-12-17 09:51:00|4816.65|4816.65|4817.01|4817.01|4817.01|4817.01|4816.65|4816.65|0
1608198680000|2020-12-17 09:51:20|4817.7|4817.7|4817.95|4817.95|4817.95|4817.95|4817.7|4817.7|0
1608198700000|2020-12-17 09:51:40|4817.26|4817.26|4817.34|4817.34|4817.34|4817.34|4817.26|4817.26|0
1608198720000|2020-12-17 09:52:00|4816.88|4816.88|4814.39|4814.39|4816.88|4816.88|4814.39|4814.39|0
1608198780000|2020-12-17 09:53:00|4814.79|4814.79|4815.02|4815.02|4815.02|4815.02|4814.79|4814.79|0
1608198790000|2020-12-17 09:53:10|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|4815.15|0
1608198800000|2020-12-17 09:53:20|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|4815.27|0
1608198810000|2020-12-17 09:53:30|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|4815.4|0
1608198830000|2020-12-17 09:53:50|4815.52|4815.52|4815.57|4815.57|4815.57|4815.57|4815.52|4815.52|0
1608198840000|2020-12-17 09:54:00|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|4815.81|0
1608198860000|2020-12-17 09:54:20|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|4815.67|0
1608198940000|2020-12-17 09:55:40|4815.54|4815.54|4814.77|4814.77|4815.54|4815.54|4814.77|4814.77|0
1608198980000|2020-12-17 09:56:20|4814.52|4814.52|4814.6|4814.6|4814.6|4814.6|4814.52|4814.52|0
1608198990000|2020-12-17 09:56:30|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|4814.77|0
1608199000000|2020-12-17 09:56:40|4815|4815|4815|4815|4815|4815|4815|4815|0
1608199050000|2020-12-17 09:57:30|4814.31|4814.31|4815|4815|4815|4815|4814.31|4814.31|0
1608199090000|2020-12-17 09:58:10|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|0
1608199120000|2020-12-17 09:58:40|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|4813.23|0
1608199130000|2020-12-17 09:58:50|4812.54|4812.54|4811.85|4811.85|4812.54|4812.54|4811.85|4811.85|0
1608199140000|2020-12-17 09:59:00|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|4811.16|0
1608199160000|2020-12-17 09:59:20|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|4810.47|0
1608199200000|2020-12-17 10:00:00|4811.16|4811.16|4811.29|4811.29|4811.29|4811.29|4811.16|4811.16|0
1608199240000|2020-12-17 10:00:40|4811.98|4811.98|4812.67|4812.67|4812.67|4812.67|4811.98|4811.98|0
1608199260000|2020-12-17 10:01:00|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|4813.35|0
1608199270000|2020-12-17 10:01:10|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|4814.82|0
1608199280000|2020-12-17 10:01:20|4814.59|4814.59|4814.82|4814.82|4814.82|4814.82|4814.59|4814.59|0
1608199290000|2020-12-17 10:01:30|4815.32|4815.32|4815.05|4815.05|4815.32|4815.32|4815.05|4815.05|0
1608199300000|2020-12-17 10:01:40|4814.88|4814.88|4815.57|4815.57|4815.57|4815.57|4814.88|4814.88|0
1608199310000|2020-12-17 10:01:50|4815.8|4815.8|4815.12|4815.12|4815.8|4815.8|4815.12|4815.12|0
1608199320000|2020-12-17 10:02:00|4815.35|4815.35|4815.35|4815.35|4815.35|4815.35|4815.35|4815.35|0
1608199330000|2020-12-17 10:02:10|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|4816.04|0
1608199360000|2020-12-17 10:02:40|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|4815.87|0
1608199370000|2020-12-17 10:02:50|4816.1|4816.1|4816.16|4816.16|4816.16|4816.16|4816.1|4816.1|0
1608199400000|2020-12-17 10:03:20|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|0
1608199420000|2020-12-17 10:03:40|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|4816.21|0
1608199450000|2020-12-17 10:04:10|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1608199460000|2020-12-17 10:04:20|4817.07|4817.07|4817.23|4817.23|4817.23|4817.23|4817.07|4817.07|0
1608199480000|2020-12-17 10:04:40|4817.12|4817.12|4817.06|4817.06|4817.12|4817.12|4817.06|4817.06|0
1608199500000|2020-12-17 10:05:00|4817.19|4817.19|4817.06|4817.06|4817.19|4817.19|4817.06|4817.06|0
1608199530000|2020-12-17 10:05:30|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|0
1608199570000|2020-12-17 10:06:10|4816.64|4816.64|4816.31|4816.31|4816.64|4816.64|4816.31|4816.31|0
1608199610000|2020-12-17 10:06:50|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|4815.62|0
1608199620000|2020-12-17 10:07:00|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|0
1608199630000|2020-12-17 10:07:10|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|4815.72|0
1608199680000|2020-12-17 10:08:00|4815.99|4815.99|4816.12|4816.12|4816.12|4816.12|4815.99|4815.99|0
1608199690000|2020-12-17 10:08:10|4816.62|4816.62|4816.7|4816.7|4816.7|4816.7|4816.62|4816.62|0
1608199700000|2020-12-17 10:08:20|4818.07|4818.07|4818.47|4818.47|4818.47|4818.47|4818.07|4818.07|0
1608199720000|2020-12-17 10:08:40|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|4818.88|0
1608199730000|2020-12-17 10:08:50|4819.58|4819.58|4819.75|4819.75|4819.75|4819.75|4819.58|4819.58|0
1608199740000|2020-12-17 10:09:00|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|0
1608199770000|2020-12-17 10:09:30|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|4820.76|0
1608199780000|2020-12-17 10:09:40|4821|4821|4821|4821|4821|4821|4821|4821|0
1608199790000|2020-12-17 10:09:50|4821.23|4821.23|4821|4821|4821.23|4821.23|4821|4821|0
1608199800000|2020-12-17 10:10:00|4820.83|4820.83|4820.92|4820.92|4820.92|4820.92|4820.75|4820.75|0
1608199810000|2020-12-17 10:10:10|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|0
1608199820000|2020-12-17 10:10:20|4819.54|4819.54|4818.85|4818.85|4819.54|4819.54|4818.85|4818.85|0
1608199880000|2020-12-17 10:11:20|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|4819.14|0
1608199900000|2020-12-17 10:11:40|4819.22|4819.22|4819.09|4819.09|4819.22|4819.22|4819.09|4819.09|0
1608199910000|2020-12-17 10:11:50|4819.78|4819.78|4819.86|4819.86|4819.86|4819.86|4819.78|4819.78|0
1608199960000|2020-12-17 10:12:40|4819.57|4819.57|4819.22|4819.22|4819.57|4819.57|4819.22|4819.22|0
1608199980000|2020-12-17 10:13:00|4819.36|4819.36|4819.36|4819.36|4819.36|4819.36|4819.36|4819.36|0
1608200020000|2020-12-17 10:13:40|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|4819.74|0
1608200040000|2020-12-17 10:14:00|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|4820.59|0
1608200050000|2020-12-17 10:14:10|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|4821.28|0
1608200080000|2020-12-17 10:14:40|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|4821.33|0
1608200090000|2020-12-17 10:14:50|4820.65|4820.65|4819.19|4819.19|4820.65|4820.65|4819.19|4819.19|0
1608200100000|2020-12-17 10:15:00|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|4818.84|0
1608200110000|2020-12-17 10:15:10|4818.44|4818.44|4818.84|4818.84|4818.84|4818.84|4818.44|4818.44|0
1608200130000|2020-12-17 10:15:30|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|4820.22|0
1608200180000|2020-12-17 10:16:20|4820.14|4820.14|4819.89|4819.89|4820.14|4820.14|4819.45|4819.45|0
1608200270000|2020-12-17 10:17:50|4820.57|4820.57|4820.97|4820.97|4820.97|4820.97|4820.57|4820.57|0
1608200280000|2020-12-17 10:18:00|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|4821.21|0
1608200290000|2020-12-17 10:18:10|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|4820.52|0
1608200300000|2020-12-17 10:18:20|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|0
1608200310000|2020-12-17 10:18:30|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|0
1608200370000|2020-12-17 10:19:30|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|0
1608200380000|2020-12-17 10:19:40|4820.89|4820.89|4822.27|4822.27|4822.27|4822.27|4820.89|4820.89|0
1608200390000|2020-12-17 10:19:50|4822.5|4822.5|4822.73|4822.73|4822.73|4822.73|4822.5|4822.5|0
1608200400000|2020-12-17 10:20:00|4822.99|4822.99|4823.13|4823.13|4823.13|4823.13|4822.99|4822.99|0
1608200420000|2020-12-17 10:20:20|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|0
1608200430000|2020-12-17 10:20:30|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1608200440000|2020-12-17 10:20:40|4821.87|4821.87|4821.81|4821.81|4821.87|4821.87|4821.81|4821.81|0
1608200450000|2020-12-17 10:20:50|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|0
1608200460000|2020-12-17 10:21:00|4822.76|4822.76|4822.63|4822.63|4822.76|4822.76|4822.63|4822.63|0
1608200530000|2020-12-17 10:22:10|4822.9|4822.9|4822.82|4822.82|4822.9|4822.9|4822.82|4822.82|0
1608200550000|2020-12-17 10:22:30|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|4822.9|0
1608200580000|2020-12-17 10:23:00|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|4822.63|0
1608200630000|2020-12-17 10:23:50|4822.9|4822.9|4823.25|4823.25|4823.25|4823.25|4822.9|4822.9|0
1608200640000|2020-12-17 10:24:00|4823.94|4823.94|4824.07|4824.07|4824.07|4824.07|4823.94|4823.94|0
1608200680000|2020-12-17 10:24:40|4824.15|4824.15|4825.24|4825.24|4825.24|4825.24|4824.15|4824.15|0
1608200710000|2020-12-17 10:25:10|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|4825.37|0
1608200720000|2020-12-17 10:25:20|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|0
1608200730000|2020-12-17 10:25:30|4825.28|4825.28|4824.32|4824.32|4825.28|4825.28|4824.32|4824.32|0
1608200740000|2020-12-17 10:25:40|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|0
1608200760000|2020-12-17 10:26:00|4825.48|4825.48|4825.64|4825.64|4825.64|4825.64|4825.48|4825.48|0
1608200770000|2020-12-17 10:26:10|4826.33|4826.33|4827.02|4827.02|4827.02|4827.02|4826.33|4826.33|0
1608200780000|2020-12-17 10:26:20|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|4827.07|0
1608200850000|2020-12-17 10:27:30|4826.39|4826.39|4825.7|4825.7|4826.39|4826.39|4825.7|4825.7|0
1608200870000|2020-12-17 10:27:50|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|0
1608200880000|2020-12-17 10:28:00|4825.25|4825.25|4824.61|4824.61|4825.25|4825.25|4824.48|4824.48|0
1608200890000|2020-12-17 10:28:10|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|0
1608200930000|2020-12-17 10:28:50|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|4825.49|0
1608200960000|2020-12-17 10:29:20|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|0
1608200980000|2020-12-17 10:29:40|4825.36|4825.36|4825.36|4825.36|4825.36|4825.36|4824.67|4824.67|0
1608201000000|2020-12-17 10:30:00|4825.49|4825.49|4826.14|4826.14|4826.14|4826.14|4825.49|4825.49|0
1608201010000|2020-12-17 10:30:10|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|4825.74|0
1608201030000|2020-12-17 10:30:30|4825.87|4825.87|4825.87|4825.87|4825.87|4825.87|4825.87|4825.87|0
1608201040000|2020-12-17 10:30:40|4826.56|4826.56|4827.48|4827.48|4827.48|4827.48|4826.56|4826.56|0
1608201050000|2020-12-17 10:30:50|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|0
1608201060000|2020-12-17 10:31:00|4828.76|4828.76|4829.34|4829.34|4829.34|4829.34|4828.76|4828.76|0
1608201070000|2020-12-17 10:31:10|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|0
1608201100000|2020-12-17 10:31:40|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|0
1608201140000|2020-12-17 10:32:20|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|4829.53|0
1608201150000|2020-12-17 10:32:30|4829.59|4829.59|4828.47|4828.47|4829.59|4829.59|4828.47|4828.47|0
1608201160000|2020-12-17 10:32:40|4828.34|4828.34|4828.17|4828.17|4828.34|4828.34|4828.17|4828.17|0
1608201180000|2020-12-17 10:33:00|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|0
1608201230000|2020-12-17 10:33:50|4828.2|4828.2|4828.36|4828.36|4828.36|4828.36|4828.2|4828.2|0
1608201270000|2020-12-17 10:34:30|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|4829.03|0
1608201340000|2020-12-17 10:35:40|4829.43|4829.43|4829.38|4829.38|4829.43|4829.43|4829.38|4829.38|0
1608201350000|2020-12-17 10:35:50|4829.64|4829.64|4829.51|4829.51|4829.64|4829.64|4829.51|4829.51|0
1608201360000|2020-12-17 10:36:00|4830.2|4830.2|4829.51|4829.51|4830.2|4830.2|4829.51|4829.51|0
1608201400000|2020-12-17 10:36:40|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|4829.92|0
1608201420000|2020-12-17 10:37:00|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|0
1608201430000|2020-12-17 10:37:10|4829.65|4829.65|4829.41|4829.41|4829.65|4829.65|4829.41|4829.41|0
1608201450000|2020-12-17 10:37:30|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|4828.72|0
1608201470000|2020-12-17 10:37:50|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|4828.59|0
1608201480000|2020-12-17 10:38:00|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|4828.45|0
1608201500000|2020-12-17 10:38:20|4828.39|4828.39|4828.34|4828.34|4828.39|4828.39|4828.34|4828.34|0
1608201510000|2020-12-17 10:38:30|4828.2|4828.2|4828.2|4828.2|4828.2|4828.2|4828.2|4828.2|0
1608201520000|2020-12-17 10:38:40|4828.12|4828.12|4827.59|4827.59|4828.12|4828.12|4827.59|4827.59|0
1608201530000|2020-12-17 10:38:50|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|0
1608201540000|2020-12-17 10:39:00|4826.52|4826.52|4826.71|4826.71|4826.71|4826.71|4826.44|4826.44|0
1608201560000|2020-12-17 10:39:20|4827.12|4827.12|4827.94|4827.94|4827.94|4827.94|4827.12|4827.12|0
1608201570000|2020-12-17 10:39:30|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|4828.07|0
1608201580000|2020-12-17 10:39:40|4828.31|4828.31|4828.54|4828.54|4828.54|4828.54|4828.31|4828.31|0
1608201600000|2020-12-17 10:40:00|4828.62|4828.62|4829.31|4829.31|4829.31|4829.31|4828.62|4828.62|0
1608201660000|2020-12-17 10:41:00|4829.37|4829.37|4829.83|4829.83|4829.83|4829.83|4829.37|4829.37|0
1608201670000|2020-12-17 10:41:10|4830.1|4830.1|4829.83|4829.83|4830.1|4830.1|4829.83|4829.83|0
1608201770000|2020-12-17 10:42:50|4829.59|4829.59|4828.63|4828.63|4829.59|4829.59|4828.63|4828.63|0
1608201780000|2020-12-17 10:43:00|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|4827.94|0
1608201790000|2020-12-17 10:43:10|4827.83|4827.83|4827.77|4827.77|4827.83|4827.83|4827.77|4827.77|0
1608201810000|2020-12-17 10:43:30|4827.5|4827.5|4826.82|4826.82|4827.5|4827.5|4826.82|4826.82|0
1608201830000|2020-12-17 10:43:50|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|4826.13|0
1608201870000|2020-12-17 10:44:30|4826|4826|4826.13|4826.13|4826.13|4826.13|4826|4826|0
1608201880000|2020-12-17 10:44:40|4825.8|4825.8|4826.32|4826.32|4826.32|4826.32|4825.64|4825.64|0
1608201890000|2020-12-17 10:44:50|4826.56|4826.56|4826.92|4826.92|4826.92|4826.92|4826.56|4826.56|0
1608201900000|2020-12-17 10:45:00|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|0
1608201910000|2020-12-17 10:45:10|4828.13|4828.13|4828.18|4828.18|4828.18|4828.18|4828.13|4828.13|0
1608201920000|2020-12-17 10:45:20|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|0
1608201940000|2020-12-17 10:45:40|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|4828.18|0
1608202000000|2020-12-17 10:46:40|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|4828.32|0
1608202050000|2020-12-17 10:47:30|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|0
1608202070000|2020-12-17 10:47:50|4827.99|4827.99|4827.86|4827.86|4827.99|4827.99|4827.86|4827.86|0
1608202080000|2020-12-17 10:48:00|4827.92|4827.92|4829.04|4829.04|4829.04|4829.04|4827.92|4827.92|0
1608202090000|2020-12-17 10:48:10|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|0
1608202110000|2020-12-17 10:48:30|4828.96|4828.96|4828.04|4828.04|4828.96|4828.96|4828.04|4828.04|0
1608202120000|2020-12-17 10:48:40|4827.96|4827.96|4828.09|4828.09|4828.09|4828.09|4827.96|4827.96|0
1608202160000|2020-12-17 10:49:20|4827.86|4827.86|4826.76|4826.76|4827.86|4827.86|4826.76|4826.76|0
1608202200000|2020-12-17 10:50:00|4826.63|4826.63|4826.49|4826.49|4826.76|4826.76|4826.49|4826.49|0
1608202250000|2020-12-17 10:50:50|4825.81|4825.81|4825.81|4825.81|4825.81|4825.81|4825.81|4825.81|0
1608202270000|2020-12-17 10:51:10|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|0
1608202300000|2020-12-17 10:51:40|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|4826.36|0
1608202320000|2020-12-17 10:52:00|4826.49|4826.49|4826.36|4826.36|4826.49|4826.49|4826.36|4826.36|0
1608202370000|2020-12-17 10:52:50|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|4826.49|0
1608202380000|2020-12-17 10:53:00|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608202390000|2020-12-17 10:53:10|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|0
1608202410000|2020-12-17 10:53:30|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|0
1608202430000|2020-12-17 10:53:50|4826.04|4826.04|4826.2|4826.2|4826.2|4826.2|4826.04|4826.04|0
1608202470000|2020-12-17 10:54:30|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|0
1608202500000|2020-12-17 10:55:00|4825.71|4825.71|4825.57|4825.57|4825.71|4825.71|4825.57|4825.57|0
1608202520000|2020-12-17 10:55:20|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|4824.89|0
1608202530000|2020-12-17 10:55:30|4825.57|4825.57|4825.57|4825.57|4825.57|4825.57|4825.57|4825.57|0
1608202570000|2020-12-17 10:56:10|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|4825.23|0
1608202590000|2020-12-17 10:56:30|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|4825.29|0
1608202640000|2020-12-17 10:57:20|4825.42|4825.42|4825.26|4825.26|4825.42|4825.42|4825.26|4825.26|0
1608202650000|2020-12-17 10:57:30|4825.39|4825.39|4825.39|4825.39|4825.39|4825.39|4825.39|4825.39|0
1608202660000|2020-12-17 10:57:40|4824.7|4824.7|4824.7|4824.7|4824.7|4824.7|4824.7|4824.7|0
1608202670000|2020-12-17 10:57:50|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|0
1608202680000|2020-12-17 10:58:00|4824.8|4824.8|4825.61|4825.61|4825.61|4825.61|4824.8|4824.8|0
1608202690000|2020-12-17 10:58:10|4825.34|4825.34|4825.21|4825.21|4825.34|4825.34|4825.21|4825.21|0
1608202730000|2020-12-17 10:58:50|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|4825.61|0
1608202740000|2020-12-17 10:59:00|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|0
1608202770000|2020-12-17 10:59:30|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|0
1608202790000|2020-12-17 10:59:50|4825.51|4825.51|4825.37|4825.37|4825.51|4825.51|4825.37|4825.37|0
1608202800000|2020-12-17 11:00:00|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|4825.51|0
1608202830000|2020-12-17 11:00:30|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|4824.82|0
1608202840000|2020-12-17 11:00:40|4824.58|4824.58|4823.45|4823.45|4824.58|4824.58|4823.45|4823.45|0
1608202850000|2020-12-17 11:00:50|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1608202880000|2020-12-17 11:01:20|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|4822.99|0
1608202890000|2020-12-17 11:01:30|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|0
1608202930000|2020-12-17 11:02:10|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|0
1608202950000|2020-12-17 11:02:30|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608202980000|2020-12-17 11:03:00|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|4823.57|0
1608203000000|2020-12-17 11:03:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608203010000|2020-12-17 11:03:30|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608203020000|2020-12-17 11:03:40|4823.33|4823.33|4823.56|4823.56|4823.56|4823.56|4823.33|4823.33|0
1608203030000|2020-12-17 11:03:50|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|0
1608203040000|2020-12-17 11:04:00|4823.78|4823.78|4824.47|4824.47|4824.47|4824.47|4823.78|4823.78|0
1608203070000|2020-12-17 11:04:30|4824.33|4824.33|4824.33|4824.33|4824.33|4824.33|4824.33|4824.33|0
1608203080000|2020-12-17 11:04:40|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|4824.07|0
1608203120000|2020-12-17 11:05:20|4824.3|4824.3|4824.8|4824.8|4824.8|4824.8|4824.3|4824.3|0
1608203130000|2020-12-17 11:05:30|4824.72|4824.72|4824.72|4824.72|4824.72|4824.72|4824.72|4824.72|0
1608203170000|2020-12-17 11:06:10|4824.89|4824.89|4825|4825|4825|4825|4824.89|4824.89|0
1608203190000|2020-12-17 11:06:30|4825.12|4825.12|4825.18|4825.18|4825.18|4825.18|4825.12|4825.12|0
1608203200000|2020-12-17 11:06:40|4825.35|4825.35|4825.35|4825.35|4825.35|4825.35|4825.35|4825.35|0
1608203250000|2020-12-17 11:07:30|4825.52|4825.52|4825.58|4825.58|4825.58|4825.58|4825.52|4825.52|0
1608203280000|2020-12-17 11:08:00|4825.52|4825.52|4825.58|4825.58|4825.58|4825.58|4825.52|4825.52|0
1608203300000|2020-12-17 11:08:20|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|0
1608203310000|2020-12-17 11:08:30|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|0
1608203350000|2020-12-17 11:09:10|4826.14|4826.14|4825.67|4825.67|4826.14|4826.14|4825.67|4825.67|0
1608203360000|2020-12-17 11:09:20|4825.54|4825.54|4824.85|4824.85|4825.54|4825.54|4824.85|4824.85|0
1608203380000|2020-12-17 11:09:40|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|0
1608203400000|2020-12-17 11:10:00|4824.64|4824.64|4824.47|4824.47|4824.64|4824.64|4824.47|4824.47|0
1608203410000|2020-12-17 11:10:10|4824.55|4824.55|4824.64|4824.64|4824.64|4824.64|4824.55|4824.55|0
1608203420000|2020-12-17 11:10:20|4824.77|4824.77|4825.59|4825.59|4825.59|4825.59|4824.77|4824.77|0
1608203430000|2020-12-17 11:10:30|4826.28|4826.28|4825.99|4825.99|4826.28|4826.28|4825.99|4825.99|0
1608203440000|2020-12-17 11:10:40|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|0
1608203450000|2020-12-17 11:10:50|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|0
1608203470000|2020-12-17 11:11:10|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|4825.04|0
1608203500000|2020-12-17 11:11:40|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|0
1608203600000|2020-12-17 11:13:20|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|0
1608203660000|2020-12-17 11:14:20|4824.69|4824.69|4824.87|4824.87|4824.95|4824.95|4824.69|4824.69|0
1608203670000|2020-12-17 11:14:30|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1608203700000|2020-12-17 11:15:00|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|4825.43|0
1608203720000|2020-12-17 11:15:20|4825.59|4825.59|4826.41|4826.41|4826.41|4826.41|4825.59|4825.59|0
1608203730000|2020-12-17 11:15:30|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|4826.53|0
1608203760000|2020-12-17 11:16:00|4826.35|4826.35|4826.41|4826.41|4826.41|4826.41|4826.35|4826.35|0
1608203780000|2020-12-17 11:16:20|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|0
1608203790000|2020-12-17 11:16:30|4826.7|4826.7|4826.94|4826.94|4826.94|4826.94|4826.7|4826.7|0
1608203810000|2020-12-17 11:16:50|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|0
1608203820000|2020-12-17 11:17:00|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|0
1608203890000|2020-12-17 11:18:10|4826.88|4826.88|4826.88|4826.88|4827.01|4827.01|4826.88|4826.88|0
1608203980000|2020-12-17 11:19:40|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|4826.74|0
1608203990000|2020-12-17 11:19:50|4827.43|4827.43|4827.43|4827.43|4827.43|4827.43|4827.43|4827.43|0
1608204050000|2020-12-17 11:20:50|4826.74|4826.74|4827.49|4827.49|4827.49|4827.49|4826.74|4826.74|0
1608204060000|2020-12-17 11:21:00|4827.86|4827.86|4827.62|4827.62|4827.86|4827.86|4827.62|4827.62|0
1608204070000|2020-12-17 11:21:10|4827.39|4827.39|4827.31|4827.31|4827.39|4827.39|4827.26|4827.26|0
1608204120000|2020-12-17 11:22:00|4828|4828|4828|4828|4828|4828|4828|4828|0
1608204140000|2020-12-17 11:22:20|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|0
1608204150000|2020-12-17 11:22:30|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|4827.73|0
1608204160000|2020-12-17 11:22:40|4827.68|4827.68|4827.68|4827.68|4827.68|4827.68|4827.68|4827.68|0
1608204180000|2020-12-17 11:23:00|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|4827.76|0
1608204250000|2020-12-17 11:24:10|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|4828.03|0
1608204260000|2020-12-17 11:24:20|4828.11|4828.11|4827.89|4827.89|4828.14|4828.14|4827.89|4827.89|0
1608204270000|2020-12-17 11:24:30|4827.97|4827.97|4827.97|4827.97|4827.97|4827.97|4827.97|4827.97|0
1608204340000|2020-12-17 11:25:40|4827.71|4827.71|4827.57|4827.57|4827.71|4827.71|4827.57|4827.57|0
1608204370000|2020-12-17 11:26:10|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|4827.44|0
1608204380000|2020-12-17 11:26:20|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|0
1608204400000|2020-12-17 11:26:40|4827.12|4827.12|4826.87|4826.87|4827.12|4827.12|4826.87|4826.87|0
1608204410000|2020-12-17 11:26:50|4826.58|4826.58|4824.79|4824.79|4826.58|4826.58|4824.79|4824.79|0
1608204450000|2020-12-17 11:27:30|4825.64|4825.64|4825.72|4825.72|4825.72|4825.72|4825.64|4825.64|0
1608204460000|2020-12-17 11:27:40|4825.59|4825.59|4825.91|4825.91|4825.91|4825.91|4825.59|4825.59|0
1608204530000|2020-12-17 11:28:50|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|4826.04|0
1608204560000|2020-12-17 11:29:20|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|4826.27|0
1608204580000|2020-12-17 11:29:40|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|0
1608204610000|2020-12-17 11:30:10|4826.05|4826.05|4826.22|4826.22|4826.22|4826.22|4826.05|4826.05|0
1608204630000|2020-12-17 11:30:30|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|4826.09|0
1608204660000|2020-12-17 11:31:00|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|4826.26|0
1608204670000|2020-12-17 11:31:10|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608204690000|2020-12-17 11:31:30|4826.38|4826.38|4826.29|4826.29|4826.38|4826.38|4826.29|4826.29|0
1608204700000|2020-12-17 11:31:40|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1608204710000|2020-12-17 11:31:50|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608204730000|2020-12-17 11:32:10|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1608204750000|2020-12-17 11:32:30|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|4826.51|0
1608204820000|2020-12-17 11:33:40|4826.43|4826.43|4826.35|4826.35|4826.43|4826.43|4826.35|4826.35|0
1608204830000|2020-12-17 11:33:50|4826.51|4826.51|4826.59|4826.59|4826.59|4826.59|4826.51|4826.51|0
1608204850000|2020-12-17 11:34:10|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|4827.28|0
1608204860000|2020-12-17 11:34:20|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|4827.36|0
1608204920000|2020-12-17 11:35:20|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|4827.5|0
1608204950000|2020-12-17 11:35:50|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|4826.81|0
1608204960000|2020-12-17 11:36:00|4826.12|4826.12|4825.99|4825.99|4826.12|4826.12|4825.99|4825.99|0
1608204970000|2020-12-17 11:36:10|4825.82|4825.82|4825.13|4825.13|4825.82|4825.82|4825.13|4825.13|0
1608204980000|2020-12-17 11:36:20|4824.9|4824.9|4823.76|4823.76|4824.9|4824.9|4823.53|4823.53|0
1608205040000|2020-12-17 11:37:20|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|0
1608205100000|2020-12-17 11:38:20|4823.71|4823.71|4824.06|4824.06|4824.06|4824.06|4823.71|4823.71|0
1608205110000|2020-12-17 11:38:30|4824.11|4824.11|4824.24|4824.24|4824.25|4824.25|4824.08|4824.08|0
1608205120000|2020-12-17 11:38:40|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|4824.37|0
1608205160000|2020-12-17 11:39:20|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|4824.62|0
1608205170000|2020-12-17 11:39:30|4824.46|4824.46|4824.37|4824.37|4824.46|4824.46|4824.37|4824.37|0
1608205190000|2020-12-17 11:39:50|4824.54|4824.54|4824.77|4824.77|4824.77|4824.77|4824.54|4824.54|0
1608205200000|2020-12-17 11:40:00|4824.91|4824.91|4824.77|4824.77|4824.91|4824.91|4824.77|4824.77|0
1608205230000|2020-12-17 11:40:30|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|4824.66|0
1608205240000|2020-12-17 11:40:40|4824.9|4824.9|4824.99|4824.99|4824.99|4824.99|4824.9|4824.9|0
1608205280000|2020-12-17 11:41:20|4825.67|4825.67|4825.67|4825.67|4825.67|4825.67|4825.67|4825.67|0
1608205290000|2020-12-17 11:41:30|4826|4826|4826|4826|4826|4826|4826|4826|0
1608205320000|2020-12-17 11:42:00|4826.17|4826.17|4826.09|4826.09|4826.17|4826.17|4826.09|4826.09|0
1608205360000|2020-12-17 11:42:40|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608205370000|2020-12-17 11:42:50|4826.55|4826.55|4826.42|4826.42|4826.55|4826.55|4826.42|4826.42|0
1608205380000|2020-12-17 11:43:00|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|0
1608205400000|2020-12-17 11:43:20|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|4826.32|0
1608205430000|2020-12-17 11:43:50|4826.38|4826.38|4825.69|4825.69|4826.38|4826.38|4825.69|4825.69|0
1608205470000|2020-12-17 11:44:30|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|4826.38|0
1608205500000|2020-12-17 11:45:00|4826.55|4826.55|4826.66|4826.66|4826.66|4826.66|4826.55|4826.55|0
1608205510000|2020-12-17 11:45:10|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|4826.79|0
1608205580000|2020-12-17 11:46:20|4826.63|4826.63|4826.85|4826.85|4826.85|4826.85|4826.16|4826.16|0
1608205620000|2020-12-17 11:47:00|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|4826.98|0
1608205630000|2020-12-17 11:47:10|4827.12|4827.12|4827.12|4827.12|4827.12|4827.12|4827.12|4827.12|0
1608205650000|2020-12-17 11:47:30|4827.36|4827.36|4827.28|4827.28|4827.36|4827.36|4827.28|4827.28|0
1608205680000|2020-12-17 11:48:00|4827.34|4827.34|4827.4|4827.4|4827.4|4827.4|4827.31|4827.31|0
1608205690000|2020-12-17 11:48:10|4827.31|4827.31|4827.4|4827.4|4827.4|4827.4|4827.31|4827.31|0
1608205710000|2020-12-17 11:48:30|4827.31|4827.31|4827.37|4827.37|4827.37|4827.37|4827.31|4827.31|0
1608205750000|2020-12-17 11:49:10|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|4827.21|0
1608205770000|2020-12-17 11:49:30|4827.26|4827.26|4828.03|4828.03|4828.03|4828.03|4827.26|4827.26|0
1608205780000|2020-12-17 11:49:40|4828.26|4828.26|4828.34|4828.34|4828.56|4828.56|4828.26|4828.26|0
1608205790000|2020-12-17 11:49:50|4828.21|4828.21|4828.21|4828.21|4828.21|4828.21|4828.21|4828.21|0
1608205800000|2020-12-17 11:50:00|4828.13|4828.13|4828.05|4828.05|4828.13|4828.13|4828.05|4828.05|0
1608205810000|2020-12-17 11:50:10|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|0
1608205820000|2020-12-17 11:50:20|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|4828.96|0
1608205840000|2020-12-17 11:50:40|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|0
1608205850000|2020-12-17 11:50:50|4828.56|4828.56|4828.56|4828.56|4828.56|4828.56|4828.56|4828.56|0
1608205920000|2020-12-17 11:52:00|4828.69|4828.69|4829.06|4829.06|4829.22|4829.22|4828.69|4828.69|0
1608205930000|2020-12-17 11:52:10|4828.97|4828.97|4829.32|4829.32|4829.32|4829.32|4828.97|4828.97|0
1608205940000|2020-12-17 11:52:20|4829.23|4829.23|4828.38|4828.38|4829.23|4829.23|4828.38|4828.38|0
1608205950000|2020-12-17 11:52:30|4828.5|4828.5|4828.55|4828.55|4828.55|4828.55|4828.5|4828.5|0
1608205970000|2020-12-17 11:52:50|4829.24|4829.24|4829.24|4829.24|4829.51|4829.51|4829.24|4829.24|0
1608205990000|2020-12-17 11:53:10|4829.93|4829.93|4829.93|4829.93|4829.93|4829.93|4829.93|4829.93|0
1608206010000|2020-12-17 11:53:30|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|0
1608206040000|2020-12-17 11:54:00|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|4830.39|0
1608206060000|2020-12-17 11:54:20|4829.71|4829.71|4829.47|4829.47|4829.71|4829.71|4829.47|4829.47|0
1608206080000|2020-12-17 11:54:40|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|4828.79|0
1608206100000|2020-12-17 11:55:00|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|4827.87|0
1608206120000|2020-12-17 11:55:20|4827.81|4827.81|4827.87|4827.87|4827.87|4827.87|4827.81|4827.81|0
1608206140000|2020-12-17 11:55:40|4827.98|4827.98|4827.45|4827.45|4827.98|4827.98|4827.45|4827.45|0
1608206150000|2020-12-17 11:55:50|4827.51|4827.51|4827.98|4827.98|4827.98|4827.98|4827.51|4827.51|0
1608206160000|2020-12-17 11:56:00|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|4827.58|0
1608206180000|2020-12-17 11:56:20|4827.5|4827.5|4827.44|4827.44|4827.5|4827.5|4827.44|4827.44|0
1608206210000|2020-12-17 11:56:50|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|4827.67|0
1608206220000|2020-12-17 11:57:00|4827.56|4827.56|4827.76|4827.76|4827.76|4827.76|4827.56|4827.56|0
1608206230000|2020-12-17 11:57:10|4827.3|4827.3|4826.61|4826.61|4827.3|4827.3|4826.61|4826.61|0
1608206240000|2020-12-17 11:57:20|4826.48|4826.48|4826.48|4826.48|4826.48|4826.48|4826.48|4826.48|0
1608206280000|2020-12-17 11:58:00|4826.34|4826.34|4825.66|4825.66|4826.34|4826.34|4825.66|4825.66|0
1608206290000|2020-12-17 11:58:10|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|4826.34|0
1608206300000|2020-12-17 11:58:20|4826.43|4826.43|4826.43|4826.43|4826.51|4826.51|4826.43|4826.43|0
1608206350000|2020-12-17 11:59:10|4826.26|4826.26|4826.37|4826.37|4826.37|4826.37|4826.13|4826.13|0
1608206380000|2020-12-17 11:59:40|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|4826.15|0
1608206390000|2020-12-17 11:59:50|4826.49|4826.49|4827.53|4827.53|4827.53|4827.53|4826.49|4826.49|0
1608206400000|2020-12-17 12:00:00|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|0
1608206410000|2020-12-17 12:00:10|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|4827.93|0
1608206440000|2020-12-17 12:00:40|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|4827.66|0
1608206480000|2020-12-17 12:01:20|4827.79|4827.79|4827.79|4827.79|4827.79|4827.79|4827.79|4827.79|0
1608206520000|2020-12-17 12:02:00|4827.66|4827.66|4827.39|4827.39|4827.66|4827.66|4827.39|4827.39|0
1608206570000|2020-12-17 12:02:50|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|4827.11|0
1608206580000|2020-12-17 12:03:00|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|4826.97|0
1608206590000|2020-12-17 12:03:10|4826.89|4826.89|4826.73|4826.73|4826.89|4826.89|4826.73|4826.73|0
1608206620000|2020-12-17 12:03:40|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|4826.99|0
1608206640000|2020-12-17 12:04:00|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|4826.86|0
1608206650000|2020-12-17 12:04:10|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|4826.8|0
1608206670000|2020-12-17 12:04:30|4827.05|4827.05|4826.88|4826.88|4827.05|4827.05|4826.88|4826.88|0
1608206680000|2020-12-17 12:04:40|4826.72|4826.72|4826.72|4826.72|4826.72|4826.72|4826.72|4826.72|0
1608206690000|2020-12-17 12:04:50|4826.55|4826.55|4826.64|4826.64|4826.64|4826.64|4826.55|4826.55|0
1608206700000|2020-12-17 12:05:00|4826.8|4826.8|4827.12|4827.12|4827.12|4827.12|4826.8|4826.8|0
1608206740000|2020-12-17 12:05:40|4827.25|4827.25|4826.56|4826.56|4827.25|4827.25|4826.56|4826.56|0
1608206750000|2020-12-17 12:05:50|4826.43|4826.43|4826.43|4826.43|4826.43|4826.43|4826.43|4826.43|0
1608206760000|2020-12-17 12:06:00|4825.74|4825.74|4825.14|4825.14|4825.74|4825.74|4824.97|4824.97|0
1608206810000|2020-12-17 12:06:50|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|0
1608206820000|2020-12-17 12:07:00|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|4823.63|0
1608206830000|2020-12-17 12:07:10|4823.46|4823.46|4823.38|4823.38|4823.46|4823.46|4823.38|4823.38|0
1608206860000|2020-12-17 12:07:40|4823.13|4823.13|4822.9|4822.9|4823.13|4823.13|4822.67|4822.67|0
1608206880000|2020-12-17 12:08:00|4823.15|4823.15|4823.84|4823.84|4823.84|4823.84|4823.15|4823.15|0
1608206910000|2020-12-17 12:08:30|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|0
1608206920000|2020-12-17 12:08:40|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|0
1608206930000|2020-12-17 12:08:50|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|0
1608206940000|2020-12-17 12:09:00|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|0
1608206970000|2020-12-17 12:09:30|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1608207000000|2020-12-17 12:10:00|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|4823.11|0
1608207010000|2020-12-17 12:10:10|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|4823.8|0
1608207020000|2020-12-17 12:10:20|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|0
1608207070000|2020-12-17 12:11:10|4824.06|4824.06|4824.24|4824.24|4824.24|4824.24|4824.06|4824.06|0
1608207080000|2020-12-17 12:11:20|4824.47|4824.47|4824.88|4824.88|4824.88|4824.88|4824.47|4824.47|0
1608207090000|2020-12-17 12:11:30|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|4825.05|0
1608207130000|2020-12-17 12:12:10|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|4825.17|0
1608207140000|2020-12-17 12:12:20|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|4825.85|0
1608207160000|2020-12-17 12:12:40|4826.12|4826.12|4826.59|4826.59|4826.59|4826.59|4826.12|4826.12|0
1608207180000|2020-12-17 12:13:00|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|4826.47|0
1608207190000|2020-12-17 12:13:10|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|4826.39|0
1608207200000|2020-12-17 12:13:20|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|4826.22|0
1608207210000|2020-12-17 12:13:30|4826.05|4826.05|4825.89|4825.89|4826.05|4826.05|4825.89|4825.89|0
1608207240000|2020-12-17 12:14:00|4825.72|4825.72|4825.66|4825.66|4825.72|4825.72|4825.66|4825.66|0
1608207270000|2020-12-17 12:14:30|4825.43|4825.43|4824.6|4824.6|4825.43|4825.43|4824.6|4824.6|0
1608207280000|2020-12-17 12:14:40|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|4824.84|0
1608207320000|2020-12-17 12:15:20|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|0
1608207330000|2020-12-17 12:15:30|4825.77|4825.77|4825.77|4825.77|4825.77|4825.77|4825.77|4825.77|0
1608207340000|2020-12-17 12:15:40|4825.94|4825.94|4826.02|4826.02|4826.02|4826.02|4825.94|4825.94|0
1608207380000|2020-12-17 12:16:20|4826.1|4826.1|4826.95|4826.95|4826.95|4826.95|4826.1|4826.1|0
1608207390000|2020-12-17 12:16:30|4826.71|4826.71|4826.02|4826.02|4826.71|4826.71|4826.02|4826.02|0
1608207400000|2020-12-17 12:16:40|4825.89|4825.89|4825.06|4825.06|4825.89|4825.89|4825.06|4825.06|0
1608207410000|2020-12-17 12:16:50|4824.38|4824.38|4823.69|4823.69|4824.38|4824.38|4823.69|4823.69|0
1608207420000|2020-12-17 12:17:00|4824.38|4824.38|4824.48|4824.48|4824.62|4824.62|4824.38|4824.38|0
1608207500000|2020-12-17 12:18:20|4824.71|4824.71|4824.02|4824.02|4824.71|4824.71|4824.02|4824.02|0
1608207550000|2020-12-17 12:19:10|4823.97|4823.97|4824.1|4824.1|4824.1|4824.1|4823.97|4823.97|0
1608207560000|2020-12-17 12:19:20|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608207590000|2020-12-17 12:19:50|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|0
1608207600000|2020-12-17 12:20:00|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608207620000|2020-12-17 12:20:20|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|4824.13|0
1608207630000|2020-12-17 12:20:30|4824.05|4824.05|4823.88|4823.88|4824.05|4824.05|4823.88|4823.88|0
1608207640000|2020-12-17 12:20:40|4823.65|4823.65|4823.28|4823.28|4823.65|4823.65|4823.28|4823.28|0
1608207650000|2020-12-17 12:20:50|4823.02|4823.02|4821.12|4821.12|4823.02|4823.02|4821.12|4821.12|0
1608207690000|2020-12-17 12:21:30|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|0
1608207730000|2020-12-17 12:22:10|4821.26|4821.26|4822.19|4822.19|4822.19|4822.19|4821.26|4821.26|0
1608207740000|2020-12-17 12:22:20|4822.88|4822.88|4823.01|4823.01|4823.01|4823.01|4822.88|4822.88|0
1608207760000|2020-12-17 12:22:40|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1608207770000|2020-12-17 12:22:50|4823.15|4823.15|4824.17|4824.17|4824.17|4824.17|4823.15|4823.15|0
1608207780000|2020-12-17 12:23:00|4824.3|4824.3|4823.62|4823.62|4824.3|4824.3|4823.62|4823.62|0
1608207800000|2020-12-17 12:23:20|4823.85|4823.85|4824.19|4824.19|4824.19|4824.19|4823.85|4823.85|0
1608207810000|2020-12-17 12:23:30|4823.95|4823.95|4823.89|4823.89|4823.95|4823.95|4823.89|4823.89|0
1608207820000|2020-12-17 12:23:40|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608207840000|2020-12-17 12:24:00|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|4823.26|0
1608207850000|2020-12-17 12:24:10|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608207920000|2020-12-17 12:25:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608207950000|2020-12-17 12:25:50|4823.27|4823.27|4822.44|4822.44|4823.27|4823.27|4822.44|4822.44|0
1608207960000|2020-12-17 12:26:00|4821.76|4821.76|4821.84|4821.84|4821.84|4821.84|4821.76|4821.76|0
1608207970000|2020-12-17 12:26:10|4822.53|4822.53|4821.84|4821.84|4822.53|4822.53|4821.84|4821.84|0
1608207980000|2020-12-17 12:26:20|4822.07|4822.07|4822.18|4822.18|4822.18|4822.18|4822.07|4822.07|0
1608208000000|2020-12-17 12:26:40|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|4822.35|0
1608208070000|2020-12-17 12:27:50|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|4822.12|0
1608208080000|2020-12-17 12:28:00|4821.95|4821.95|4821.18|4821.18|4821.95|4821.95|4821.18|4821.18|0
1608208110000|2020-12-17 12:28:30|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1608208160000|2020-12-17 12:29:20|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|4822.04|0
1608208200000|2020-12-17 12:30:00|4821.86|4821.86|4821.78|4821.78|4821.86|4821.86|4821.78|4821.78|0
1608208210000|2020-12-17 12:30:10|4821.62|4821.62|4821.53|4821.53|4821.62|4821.62|4821.53|4821.53|0
1608208220000|2020-12-17 12:30:20|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|0
1608208250000|2020-12-17 12:30:50|4822.06|4822.06|4822.75|4822.75|4822.75|4822.75|4822.06|4822.06|0
1608208270000|2020-12-17 12:31:10|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|4822.06|0
1608208280000|2020-12-17 12:31:20|4821.92|4821.92|4821.79|4821.79|4821.92|4821.92|4821.79|4821.79|0
1608208290000|2020-12-17 12:31:30|4821.1|4821.1|4820.97|4820.97|4821.1|4821.1|4820.97|4820.97|0
1608208310000|2020-12-17 12:31:50|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|0
1608208320000|2020-12-17 12:32:00|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|4820.45|0
1608208340000|2020-12-17 12:32:20|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|0
1608208350000|2020-12-17 12:32:30|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|4820.21|0
1608208370000|2020-12-17 12:32:50|4820.89|4820.89|4821.58|4821.58|4821.58|4821.58|4820.89|4820.89|0
1608208380000|2020-12-17 12:33:00|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1608208390000|2020-12-17 12:33:10|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|4821.58|0
1608208460000|2020-12-17 12:34:20|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|4821.45|0
1608208490000|2020-12-17 12:34:50|4821.58|4821.58|4822.37|4822.37|4822.37|4822.37|4821.45|4821.45|0
1608208500000|2020-12-17 12:35:00|4822.5|4822.5|4822.37|4822.37|4822.5|4822.5|4822.37|4822.37|0
1608208510000|2020-12-17 12:35:10|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|4822.45|0
1608208540000|2020-12-17 12:35:40|4823.14|4823.14|4823.14|4823.14|4823.14|4823.14|4823.14|4823.14|0
1608208560000|2020-12-17 12:36:00|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608208570000|2020-12-17 12:36:10|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|4823.56|0
1608208600000|2020-12-17 12:36:40|4823.39|4823.39|4823.23|4823.23|4823.39|4823.39|4823.23|4823.23|0
1608208610000|2020-12-17 12:36:50|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|4823.15|0
1608208620000|2020-12-17 12:37:00|4822.88|4822.88|4822.51|4822.51|4822.88|4822.88|4822.51|4822.51|0
1608208630000|2020-12-17 12:37:10|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|4822.75|0
1608208640000|2020-12-17 12:37:20|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|4823.43|0
1608208660000|2020-12-17 12:37:40|4822.75|4822.75|4822.06|4822.06|4822.75|4822.75|4822.06|4822.06|0
1608208670000|2020-12-17 12:37:50|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|4821.59|0
1608208690000|2020-12-17 12:38:10|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|4821.65|0
1608208710000|2020-12-17 12:38:30|4820.96|4820.96|4822.28|4822.28|4822.28|4822.28|4820.96|4820.96|0
1608208730000|2020-12-17 12:38:50|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|4822.97|0
1608208740000|2020-12-17 12:39:00|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608208780000|2020-12-17 12:39:40|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|4823.07|0
1608208800000|2020-12-17 12:40:00|4823.3|4823.3|4823.36|4823.36|4823.36|4823.36|4823.3|4823.3|0
1608208810000|2020-12-17 12:40:10|4824.05|4824.05|4823.99|4823.99|4824.05|4824.05|4823.99|4823.99|0
1608208820000|2020-12-17 12:40:20|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608208830000|2020-12-17 12:40:30|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|4824.09|0
1608208850000|2020-12-17 12:40:50|4824.32|4824.32|4824.38|4824.38|4824.38|4824.38|4824.32|4824.32|0
1608208860000|2020-12-17 12:41:00|4824.32|4824.32|4824|4824|4824.32|4824.32|4824|4824|0
1608208870000|2020-12-17 12:41:10|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|4824.11|0
1608208890000|2020-12-17 12:41:30|4823.94|4823.94|4824.08|4824.08|4824.08|4824.08|4823.94|4823.94|0
1608208900000|2020-12-17 12:41:40|4823.39|4823.39|4822.7|4822.7|4823.39|4823.39|4822.7|4822.7|0
1608208910000|2020-12-17 12:41:50|4822.99|4822.99|4823.1|4823.1|4823.16|4823.16|4822.99|4822.99|0
1608208920000|2020-12-17 12:42:00|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|4823.18|0
1608208930000|2020-12-17 12:42:10|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1608208940000|2020-12-17 12:42:20|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|4822.87|0
1608208950000|2020-12-17 12:42:30|4823.11|4823.11|4823|4823|4823.11|4823.11|4823|4823|0
1608208970000|2020-12-17 12:42:50|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|4823.34|0
1608208980000|2020-12-17 12:43:00|4823.43|4823.43|4823.56|4823.56|4823.56|4823.56|4823.43|4823.43|0
1608208990000|2020-12-17 12:43:10|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|4823.72|0
1608209000000|2020-12-17 12:43:20|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|0
1608209070000|2020-12-17 12:44:30|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|0
1608209080000|2020-12-17 12:44:40|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|4822.81|0
1608209100000|2020-12-17 12:45:00|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|0
1608209110000|2020-12-17 12:45:10|4823.12|4823.12|4823.28|4823.28|4823.28|4823.28|4823.12|4823.12|0
1608209140000|2020-12-17 12:45:40|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|4823.55|0
1608209150000|2020-12-17 12:45:50|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|0
1608209180000|2020-12-17 12:46:20|4824.64|4824.64|4824.93|4824.93|4824.93|4824.93|4824.64|4824.64|0
1608209190000|2020-12-17 12:46:30|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608209200000|2020-12-17 12:46:40|4824.31|4824.31|4824.15|4824.15|4824.31|4824.31|4824.15|4824.15|0
1608209240000|2020-12-17 12:47:20|4824.32|4824.32|4824.44|4824.44|4824.44|4824.44|4824.32|4824.32|0
1608209260000|2020-12-17 12:47:40|4824.3|4824.3|4824.05|4824.05|4824.3|4824.3|4824.05|4824.05|0
1608209270000|2020-12-17 12:47:50|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|4823.77|0
1608209290000|2020-12-17 12:48:10|4823.54|4823.54|4823.54|4823.54|4823.54|4823.54|4823.54|4823.54|0
1608209300000|2020-12-17 12:48:20|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|0
1608209310000|2020-12-17 12:48:30|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|4823.44|0
1608209330000|2020-12-17 12:48:50|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.03|4824.03|0
1608209340000|2020-12-17 12:49:00|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|4824.34|0
1608209350000|2020-12-17 12:49:10|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|4824.23|0
1608209410000|2020-12-17 12:50:10|4824.46|4824.46|4824.5|4824.5|4824.73|4824.73|4824.46|4824.46|0
1608209420000|2020-12-17 12:50:20|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|4825.18|0
1608209440000|2020-12-17 12:50:40|4825.42|4825.42|4825.18|4825.18|4825.42|4825.42|4825.18|4825.18|0
1608209480000|2020-12-17 12:51:20|4825.1|4825.1|4825.02|4825.02|4825.1|4825.1|4825.02|4825.02|0
1608209530000|2020-12-17 12:52:10|4824.68|4824.68|4823.99|4823.99|4824.68|4824.68|4823.99|4823.99|0
1608209550000|2020-12-17 12:52:30|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608209610000|2020-12-17 12:53:30|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|4823.97|0
1608209630000|2020-12-17 12:53:50|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|4823.84|0
1608209700000|2020-12-17 12:55:00|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|4823.7|0
1608209720000|2020-12-17 12:55:20|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|4823.94|0
1608209750000|2020-12-17 12:55:50|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|4824.1|0
1608209780000|2020-12-17 12:56:20|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|4824.79|0
1608209790000|2020-12-17 12:56:30|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|4824.92|0
1608209800000|2020-12-17 12:56:40|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|0
1608209820000|2020-12-17 12:57:00|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|4825.55|0
1608209840000|2020-12-17 12:57:20|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|4825.69|0
1608209850000|2020-12-17 12:57:30|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|4825.86|0
1608209860000|2020-12-17 12:57:40|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|4825.97|0
1608209870000|2020-12-17 12:57:50|4826.03|4826.03|4826.09|4826.09|4826.09|4826.09|4826.03|4826.03|0
1608209880000|2020-12-17 12:58:00|4826.25|4826.25|4826.38|4826.38|4826.38|4826.38|4826.25|4826.25|0
1608209890000|2020-12-17 12:58:10|4826.44|4826.44|4826.5|4826.5|4826.5|4826.5|4826.44|4826.44|0
1608209900000|2020-12-17 12:58:20|4827.19|4827.19|4827.19|4827.19|4827.19|4827.19|4827.19|4827.19|0
1608209910000|2020-12-17 12:58:30|4827.87|4827.87|4827.94|4827.94|4828.17|4828.17|4827.87|4827.87|0
1608209920000|2020-12-17 12:58:40|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|4827.8|0
1608209930000|2020-12-17 12:58:50|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|4827.92|0
1608209940000|2020-12-17 12:59:00|4827.79|4827.79|4827.7|4827.7|4827.79|4827.79|4827.7|4827.7|0
1608209950000|2020-12-17 12:59:10|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|0
1608209990000|2020-12-17 12:59:50|4826.63|4826.63|4826.63|4826.63|4826.63|4826.63|4826.63|4826.63|0
1608210000000|2020-12-17 13:00:00|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|4825.95|0
1608210010000|2020-12-17 13:00:10|4825.68|4825.68|4824.94|4824.94|4825.68|4825.68|4824.94|4824.94|0
1608210030000|2020-12-17 13:00:30|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|4824.25|0
1608210040000|2020-12-17 13:00:40|4824|4824|4824.69|4824.69|4824.69|4824.69|4824|4824|0
1608210140000|2020-12-17 13:02:20|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|4824.61|0
1608210150000|2020-12-17 13:02:30|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|4824.47|0
1608210180000|2020-12-17 13:03:00|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|4823.78|0
1608210190000|2020-12-17 13:03:10|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|4823.1|0
1608210250000|2020-12-17 13:04:10|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|4822.96|0
1608210280000|2020-12-17 13:04:40|4822.85|4822.85|4822.85|4822.85|4822.85|4822.85|4822.85|4822.85|0
1608210290000|2020-12-17 13:04:50|4822.72|4822.72|4822.72|4822.72|4822.72|4822.72|4822.72|4822.72|0
1608210340000|2020-12-17 13:05:40|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|4822.58|0
1608210350000|2020-12-17 13:05:50|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|4822.52|0
1608210370000|2020-12-17 13:06:10|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|4822.66|0
1608210390000|2020-12-17 13:06:30|4822.83|4822.83|4823.48|4823.48|4823.81|4823.81|4822.83|4822.83|0
1608210400000|2020-12-17 13:06:40|4823.4|4823.4|4822.23|4822.23|4823.4|4823.4|4822.23|4822.23|0
1608210460000|2020-12-17 13:07:40|4821.54|4821.54|4821.54|4821.54|4821.54|4821.54|4821.54|4821.54|0
1608210470000|2020-12-17 13:07:50|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|4822.23|0
1608210490000|2020-12-17 13:08:10|4821.94|4821.94|4821.94|4821.94|4822|4822|4821.94|4821.94|0
1608210500000|2020-12-17 13:08:20|4822|4822|4822.28|4822.28|4822.28|4822.28|4822|4822|0
1608210510000|2020-12-17 13:08:30|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|0
1608210530000|2020-12-17 13:08:50|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1608210540000|2020-12-17 13:09:00|4821.7|4821.7|4822.27|4822.27|4822.27|4822.27|4821.7|4821.7|0
1608210550000|2020-12-17 13:09:10|4822.33|4822.33|4822.56|4822.56|4822.56|4822.56|4822.33|4822.33|0
1608210560000|2020-12-17 13:09:20|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|0
1608210570000|2020-12-17 13:09:30|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|4822.59|0
1608210580000|2020-12-17 13:09:40|4823.28|4823.28|4823.36|4823.36|4823.36|4823.36|4823.28|4823.28|0
1608210590000|2020-12-17 13:09:50|4823.7|4823.7|4824.1|4824.1|4824.1|4824.1|4823.7|4823.7|0
1608210600000|2020-12-17 13:10:00|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|4824.57|0
1608210610000|2020-12-17 13:10:10|4824.51|4824.51|4824.51|4824.51|4824.51|4824.51|4824.51|4824.51|0
1608210620000|2020-12-17 13:10:20|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|4825.2|0
1608210640000|2020-12-17 13:10:40|4824.91|4824.91|4825.03|4825.03|4825.03|4825.03|4824.91|4824.91|0
1608210660000|2020-12-17 13:11:00|4824.56|4824.56|4824.85|4824.85|4824.85|4824.85|4824.56|4824.56|0
1608210680000|2020-12-17 13:11:20|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|4824.8|0
1608210690000|2020-12-17 13:11:30|4824.74|4824.74|4824.66|4824.66|4824.74|4824.74|4824.66|4824.66|0
1608210710000|2020-12-17 13:11:50|4824.77|4824.77|4824.69|4824.69|4824.83|4824.83|4824.69|4824.69|0
1608210720000|2020-12-17 13:12:00|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|4824.87|0
1608210730000|2020-12-17 13:12:10|4824.92|4824.92|4825.21|4825.21|4825.21|4825.21|4824.92|4824.92|0
1608210740000|2020-12-17 13:12:20|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|4824.52|0
1608210790000|2020-12-17 13:13:10|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|4825.21|0
1608210800000|2020-12-17 13:13:20|4825.9|4825.9|4824.67|4824.67|4825.9|4825.9|4824.67|4824.67|0
1608210810000|2020-12-17 13:13:30|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|4824.81|0
1608210820000|2020-12-17 13:13:40|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|4825.5|0
1608210830000|2020-12-17 13:13:50|4825.73|4825.73|4825.5|4825.5|4825.73|4825.73|4825.5|4825.5|0
1608210840000|2020-12-17 13:14:00|4825.58|4825.58|4825.58|4825.58|4825.58|4825.58|4825.58|4825.58|0
1608210960000|2020-12-17 13:16:00|4825.47|4825.47|4825.47|4825.47|4825.47|4825.47|4825.35|4825.35|0
1608210990000|2020-12-17 13:16:30|4825.24|4825.24|4823.86|4823.86|4825.24|4825.24|4823.86|4823.86|0
1608211010000|2020-12-17 13:16:50|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|4824.55|0
1608211020000|2020-12-17 13:17:00|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|4825.24|0
1608211040000|2020-12-17 13:17:20|4825.18|4825.18|4823.71|4823.71|4825.18|4825.18|4823.71|4823.71|0
1608211120000|2020-12-17 13:18:40|4823.84|4823.84|4824.78|4824.78|4824.78|4824.78|4823.84|4823.84|0
1608211140000|2020-12-17 13:19:00|4824.54|4824.54|4824.54|4824.54|4824.54|4824.54|4824.54|4824.54|0
1608211180000|2020-12-17 13:19:40|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|0
1608211200000|2020-12-17 13:20:00|4824.44|4824.44|4823.89|4823.89|4824.44|4824.44|4823.89|4823.89|0
1608211210000|2020-12-17 13:20:10|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1608211230000|2020-12-17 13:20:30|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|4822.95|0
1608211250000|2020-12-17 13:20:50|4822.73|4822.73|4822.84|4822.84|4822.84|4822.84|4822.73|4822.73|0
1608211260000|2020-12-17 13:21:00|4824.22|4824.22|4824.16|4824.16|4824.22|4824.22|4824.16|4824.16|0
1608211290000|2020-12-17 13:21:30|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|4824.24|0
1608211300000|2020-12-17 13:21:40|4824.01|4824.01|4823.85|4823.85|4824.01|4824.01|4823.85|4823.85|0
1608211310000|2020-12-17 13:21:50|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|4823.73|0
1608211330000|2020-12-17 13:22:10|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|4823.68|0
1608211370000|2020-12-17 13:22:50|4823.79|4823.79|4823.16|4823.16|4823.85|4823.85|4823.16|4823.16|0
1608211390000|2020-12-17 13:23:10|4823.22|4823.22|4822.84|4822.84|4823.22|4823.22|4822.84|4822.84|0
1608211400000|2020-12-17 13:23:20|4822.95|4822.95|4823.01|4823.01|4823.01|4823.01|4822.95|4822.95|0
1608211420000|2020-12-17 13:23:40|4823.06|4823.06|4822.93|4822.93|4823.06|4823.06|4822.93|4822.93|0
1608211440000|2020-12-17 13:24:00|4822.24|4822.24|4821.79|4821.79|4822.24|4822.24|4821.79|4821.79|0
1608211450000|2020-12-17 13:24:10|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|4821.87|0
1608211460000|2020-12-17 13:24:20|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|4821.96|0
1608211470000|2020-12-17 13:24:30|4822.64|4822.64|4822.7|4822.7|4822.7|4822.7|4822.64|4822.64|0
1608211480000|2020-12-17 13:24:40|4822.83|4822.83|4822.97|4822.97|4822.97|4822.97|4822.83|4822.83|0
1608211490000|2020-12-17 13:24:50|4823.37|4823.37|4822.97|4822.97|4823.37|4823.37|4822.97|4822.97|0
1608211500000|2020-12-17 13:25:00|4823.05|4823.05|4823.22|4823.22|4823.22|4823.22|4823.05|4823.05|0
1608211580000|2020-12-17 13:26:20|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|4822.53|0
1608211660000|2020-12-17 13:27:40|4821.85|4821.85|4821.16|4821.16|4821.85|4821.85|4821.16|4821.16|0
1608211710000|2020-12-17 13:28:30|4821.33|4821.33|4821.22|4821.22|4821.33|4821.33|4821.22|4821.22|0
1608211720000|2020-12-17 13:28:40|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|4821.16|0
1608211730000|2020-12-17 13:28:50|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|0
1608211740000|2020-12-17 13:29:00|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|4820.97|0
1608211780000|2020-12-17 13:29:40|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|0
1608211800000|2020-12-17 13:30:00|4821.37|4821.37|4820.97|4820.97|4821.37|4821.37|4820.97|4820.97|0
1608211810000|2020-12-17 13:30:10|4821.02|4821.02|4821.02|4821.02|4821.02|4821.02|4821.02|4821.02|0
1608211820000|2020-12-17 13:30:20|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|4820.91|0
1608211840000|2020-12-17 13:30:40|4821.04|4821.04|4821.9|4821.9|4821.9|4821.9|4821.04|4821.04|0
1608211850000|2020-12-17 13:30:50|4821.21|4821.21|4821.24|4821.24|4821.41|4821.41|4821.21|4821.21|0
1608211860000|2020-12-17 13:31:00|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|4821.37|0
1608211870000|2020-12-17 13:31:10|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|0
1608211890000|2020-12-17 13:31:30|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|4819.78|0
1608211910000|2020-12-17 13:31:50|4819.61|4819.61|4819.61|4819.61|4819.61|4819.61|4819.61|4819.61|0
1608211920000|2020-12-17 13:32:00|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|4819.5|0
1608211950000|2020-12-17 13:32:30|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|4819.63|0
1608211960000|2020-12-17 13:32:40|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|0
1608212020000|2020-12-17 13:33:40|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|4819.83|0
1608212040000|2020-12-17 13:34:00|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|4819.94|0
1608212060000|2020-12-17 13:34:20|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|0
1608212080000|2020-12-17 13:34:40|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|4819.84|0
1608212090000|2020-12-17 13:34:50|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|4820.08|0
1608212110000|2020-12-17 13:35:10|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|4820.16|0
1608212130000|2020-12-17 13:35:30|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|0
1608212140000|2020-12-17 13:35:40|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|0
1608212170000|2020-12-17 13:36:10|4820.55|4820.55|4820.49|4820.49|4820.55|4820.55|4820.49|4820.49|0
1608212230000|2020-12-17 13:37:10|4820.57|4820.57|4820.15|4820.15|4820.57|4820.57|4820.15|4820.15|0
1608212240000|2020-12-17 13:37:20|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|4820.23|0
1608212260000|2020-12-17 13:37:40|4819.55|4819.55|4818.99|4818.99|4819.55|4819.55|4818.86|4818.86|0
1608212280000|2020-12-17 13:38:00|4818.86|4818.86|4818.61|4818.61|4818.86|4818.86|4818.61|4818.61|0
1608212310000|2020-12-17 13:38:30|4818.38|4818.38|4819.07|4819.07|4819.07|4819.07|4818.38|4818.38|0
1608212360000|2020-12-17 13:39:20|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|4818.99|0
1608212370000|2020-12-17 13:39:30|4819.07|4819.07|4819.34|4819.34|4819.34|4819.34|4819.07|4819.07|0
1608212400000|2020-12-17 13:40:00|4819.25|4819.25|4819.94|4819.94|4819.94|4819.94|4819.25|4819.25|0
1608212410000|2020-12-17 13:40:10|4820.08|4820.08|4820.9|4820.9|4820.9|4820.9|4820.08|4820.08|0
1608212430000|2020-12-17 13:40:30|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|4820.78|0
1608212440000|2020-12-17 13:40:40|4820.65|4820.65|4819.69|4819.69|4820.65|4820.65|4819.69|4819.69|0
1608212460000|2020-12-17 13:41:00|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|4819.56|0
1608212530000|2020-12-17 13:42:10|4819.62|4819.62|4819.62|4819.62|4819.62|4819.62|4819.62|4819.62|0
1608212550000|2020-12-17 13:42:30|4819.67|4819.67|4819.81|4819.81|4819.81|4819.81|4819.67|4819.67|0
1608212570000|2020-12-17 13:42:50|4819.56|4819.56|4819.48|4819.48|4819.56|4819.56|4819.48|4819.48|0
1608212600000|2020-12-17 13:43:20|4819.08|4819.08|4819.08|4819.08|4819.08|4819.08|4819.08|4819.08|0
1608212610000|2020-12-17 13:43:30|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|0
1608212640000|2020-12-17 13:44:00|4819.33|4819.33|4819.2|4819.2|4819.33|4819.33|4819.2|4819.2|0
1608212660000|2020-12-17 13:44:20|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|0
1608212740000|2020-12-17 13:45:40|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|4819.47|0
1608212760000|2020-12-17 13:46:00|4819.35|4819.35|4819.24|4819.24|4819.35|4819.35|4819.24|4819.24|0
1608212790000|2020-12-17 13:46:30|4819.1|4819.1|4818.87|4818.87|4819.1|4819.1|4818.87|4818.87|0
1608212800000|2020-12-17 13:46:40|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|4819.1|0
1608212830000|2020-12-17 13:47:10|4818.97|4818.97|4818.84|4818.84|4818.97|4818.97|4818.84|4818.84|0
1608212840000|2020-12-17 13:47:20|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|4818.78|0
1608212850000|2020-12-17 13:47:30|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|4818.09|0
1608212860000|2020-12-17 13:47:40|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|4818.23|0
1608212880000|2020-12-17 13:48:00|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|4817.99|0
1608212900000|2020-12-17 13:48:20|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|4817.91|0
1608212930000|2020-12-17 13:48:50|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|4816.94|0
1608212950000|2020-12-17 13:49:10|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|0
1608213000000|2020-12-17 13:50:00|4817.23|4817.23|4817.53|4817.53|4817.53|4817.53|4817.23|4817.23|0
1608213010000|2020-12-17 13:50:10|4817.58|4817.58|4817.64|4817.64|4817.64|4817.64|4817.58|4817.58|0
1608213020000|2020-12-17 13:50:20|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|4815.58|0
1608213030000|2020-12-17 13:50:30|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|4814.89|0
1608213070000|2020-12-17 13:51:10|4815.02|4815.02|4815.02|4815.02|4815.02|4815.02|4815.02|4815.02|0
1608213080000|2020-12-17 13:51:20|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|4815.71|0
1608213090000|2020-12-17 13:51:30|4816.4|4816.4|4816.63|4816.63|4816.71|4816.71|4816.4|4816.4|0
1608213100000|2020-12-17 13:51:40|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|0
1608213110000|2020-12-17 13:51:50|4817.45|4817.45|4816.95|4816.95|4817.45|4817.45|4816.89|4816.89|0
1608213120000|2020-12-17 13:52:00|4816.78|4816.78|4816.84|4816.84|4816.84|4816.84|4816.78|4816.78|0
1608213170000|2020-12-17 13:52:50|4816.61|4816.61|4817.3|4817.3|4817.3|4817.3|4816.61|4816.61|0
1608213180000|2020-12-17 13:53:00|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|4817.21|0
1608213190000|2020-12-17 13:53:10|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|4817.1|0
1608213210000|2020-12-17 13:53:30|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|0
1608213230000|2020-12-17 13:53:50|4816.35|4816.35|4817.73|4817.73|4817.73|4817.73|4816.35|4816.35|0
1608213250000|2020-12-17 13:54:10|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|4817.96|0
1608213260000|2020-12-17 13:54:20|4817.9|4817.9|4817.84|4817.84|4817.9|4817.9|4817.84|4817.84|0
1608213290000|2020-12-17 13:54:50|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|4817.58|0
1608213310000|2020-12-17 13:55:10|4817.71|4817.71|4817.58|4817.58|4817.71|4817.71|4817.58|4817.58|0
1608213320000|2020-12-17 13:55:20|4817.29|4817.29|4816.46|4816.46|4817.29|4817.29|4816.46|4816.46|0
1608213340000|2020-12-17 13:55:40|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|4816.33|0
1608213350000|2020-12-17 13:55:50|4816.2|4816.2|4816.33|4816.33|4816.33|4816.33|4816.2|4816.2|0
1608213360000|2020-12-17 13:56:00|4816.2|4816.2|4816.2|4816.2|4816.2|4816.2|4816.2|4816.2|0
1608213380000|2020-12-17 13:56:20|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|0
1608213410000|2020-12-17 13:56:50|4815.43|4815.43|4815.34|4815.34|4815.43|4815.43|4815.34|4815.34|0
1608213430000|2020-12-17 13:57:10|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|4815.29|0
1608213460000|2020-12-17 13:57:40|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|4815.45|0
1608213500000|2020-12-17 13:58:20|4816.14|4816.14|4816.14|4816.14|4816.14|4816.14|4816.14|4816.14|0
1608213510000|2020-12-17 13:58:30|4815.45|4815.45|4814.76|4814.76|4815.45|4815.45|4814.76|4814.76|0
1608213560000|2020-12-17 13:59:20|4814.54|4814.54|4814.64|4814.64|4814.64|4814.64|4814.42|4814.42|0
1608213570000|2020-12-17 13:59:30|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|0
1608213580000|2020-12-17 13:59:40|4814.64|4814.64|4814.72|4814.72|4814.72|4814.72|4814.64|4814.64|0
1608213600000|2020-12-17 14:00:00|4814.85|4814.85|4814.99|4814.99|4814.99|4814.99|4814.85|4814.85|0
1608213630000|2020-12-17 14:00:30|4814.87|4814.87|4815.25|4815.25|4815.25|4815.25|4814.87|4814.87|0
1608213650000|2020-12-17 14:00:50|4815.49|4815.49|4814.61|4814.61|4815.49|4815.49|4814.61|4814.61|0
1608213660000|2020-12-17 14:01:00|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|4815.08|0
1608213670000|2020-12-17 14:01:10|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|0
1608213680000|2020-12-17 14:01:20|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|4814.83|0
1608213690000|2020-12-17 14:01:30|4814.14|4814.14|4814.69|4814.69|4814.69|4814.69|4814.01|4814.01|0
1608213700000|2020-12-17 14:01:40|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|4814.61|0
1608213750000|2020-12-17 14:02:30|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|4814.5|0
1608213770000|2020-12-17 14:02:50|4814.44|4814.44|4813.75|4813.75|4814.44|4814.44|4813.75|4813.75|0
1608213780000|2020-12-17 14:03:00|4813.62|4813.62|4813.45|4813.45|4813.62|4813.62|4813.45|4813.45|0
1608213800000|2020-12-17 14:03:20|4812.77|4812.77|4812.54|4812.54|4812.77|4812.77|4812.54|4812.54|0
1608213840000|2020-12-17 14:04:00|4812.59|4812.59|4812.02|4812.02|4812.59|4812.59|4812.02|4812.02|0
1608213860000|2020-12-17 14:04:20|4811.67|4811.67|4811.67|4811.67|4811.67|4811.67|4811.67|4811.67|0
1608213870000|2020-12-17 14:04:30|4811.51|4811.51|4811.51|4811.51|4811.51|4811.51|4811.51|4811.51|0
1608213880000|2020-12-17 14:04:40|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|4811.28|0
1608213890000|2020-12-17 14:04:50|4810.59|4810.59|4811.06|4811.06|4811.06|4811.06|4810.59|4810.59|0
1608213910000|2020-12-17 14:05:10|4811.74|4811.74|4811.74|4811.74|4811.88|4811.88|4811.74|4811.74|0
1608213930000|2020-12-17 14:05:30|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|0
1608213960000|2020-12-17 14:06:00|4811.53|4811.53|4811.39|4811.39|4811.53|4811.53|4811.39|4811.39|0
1608213980000|2020-12-17 14:06:20|4812.08|4812.08|4812.21|4812.21|4812.21|4812.21|4812.08|4812.08|0
1608214010000|2020-12-17 14:06:50|4811.39|4811.39|4811.23|4811.23|4811.39|4811.39|4811.23|4811.23|0
1608214020000|2020-12-17 14:07:00|4811.09|4811.09|4811.09|4811.09|4811.09|4811.09|4811.09|4811.09|0
1608214040000|2020-12-17 14:07:20|4811.01|4811.01|4811.01|4811.01|4811.01|4811.01|4811.01|4811.01|0
1608214080000|2020-12-17 14:08:00|4810.32|4810.32|4810.32|4810.32|4810.32|4810.32|4810.32|4810.32|0
1608214090000|2020-12-17 14:08:10|4810.27|4810.27|4810.27|4810.27|4810.27|4810.27|4810.27|4810.27|0
1608214100000|2020-12-17 14:08:20|4810.75|4810.75|4810.83|4810.83|4810.83|4810.83|4810.75|4810.75|0
1608214110000|2020-12-17 14:08:30|4810.95|4810.95|4811.06|4811.06|4811.06|4811.06|4810.95|4810.95|0
1608214120000|2020-12-17 14:08:40|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|4811.12|0
1608214130000|2020-12-17 14:08:50|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|4812.49|0
1608214170000|2020-12-17 14:09:30|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|4812.36|0
1608214190000|2020-12-17 14:09:50|4812.25|4812.25|4812.25|4812.25|4812.25|4812.25|4812.25|4812.25|0
1608214200000|2020-12-17 14:10:00|4810.87|4810.87|4810.64|4810.64|4810.87|4810.87|4810.64|4810.64|0
1608214220000|2020-12-17 14:10:20|4810.78|4810.78|4810.78|4810.78|4810.78|4810.78|4810.78|4810.78|0
1608214230000|2020-12-17 14:10:30|4811.46|4811.46|4811.6|4811.6|4811.6|4811.6|4811.46|4811.46|0
1608214290000|2020-12-17 14:11:30|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|4811.86|0
1608214340000|2020-12-17 14:12:20|4811.73|4811.73|4811.86|4811.86|4811.86|4811.86|4811.73|4811.73|0
1608214380000|2020-12-17 14:13:00|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|4813.24|0
1608214410000|2020-12-17 14:13:30|4812.95|4812.95|4812.84|4812.84|4812.95|4812.95|4812.84|4812.84|0
1608214450000|2020-12-17 14:14:10|4812.92|4812.92|4812.81|4812.81|4812.92|4812.92|4812.81|4812.81|0
1608214470000|2020-12-17 14:14:30|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|4813.5|0
1608214480000|2020-12-17 14:14:40|4813.63|4813.63|4813.19|4813.19|4813.63|4813.63|4813.19|4813.19|0
1608214500000|2020-12-17 14:15:00|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|4813.13|0
1608214520000|2020-12-17 14:15:20|4812.9|4812.9|4812.9|4812.9|4812.9|4812.9|4812.9|4812.9|0
1608214530000|2020-12-17 14:15:30|4813.13|4813.13|4813.07|4813.07|4813.13|4813.13|4813.07|4813.07|0
1608214550000|2020-12-17 14:15:50|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|4813.34|0
1608214560000|2020-12-17 14:16:00|4813.11|4813.11|4812.94|4812.94|4813.11|4813.11|4812.94|4812.94|0
1608214600000|2020-12-17 14:16:40|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|4812.72|0
1608214610000|2020-12-17 14:16:50|4812.58|4812.58|4812.2|4812.2|4812.58|4812.58|4812.2|4812.2|0
1608214630000|2020-12-17 14:17:10|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|4812.37|0
1608214670000|2020-12-17 14:17:50|4812.25|4812.25|4812.58|4812.58|4812.58|4812.58|4812.25|4812.25|0
1608214680000|2020-12-17 14:18:00|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|4813.27|0
1608214690000|2020-12-17 14:18:10|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|4813.96|0
1608214700000|2020-12-17 14:18:20|4814.64|4814.64|4814.64|4814.64|4814.64|4814.64|4814.64|4814.64|0
1608214710000|2020-12-17 14:18:30|4815.33|4815.33|4815.53|4815.53|4815.53|4815.53|4815.33|4815.33|0
1608214720000|2020-12-17 14:18:40|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|0
1608214730000|2020-12-17 14:18:50|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|4816.9|0
1608214740000|2020-12-17 14:19:00|4817.59|4817.59|4817.67|4817.67|4817.67|4817.67|4817.59|4817.59|0
1608214790000|2020-12-17 14:19:50|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|4817.81|0
1608214800000|2020-12-17 14:20:00|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|0
1608214810000|2020-12-17 14:20:10|4818.73|4818.73|4818.27|4818.27|4818.96|4818.96|4818.27|4818.27|0
1608214820000|2020-12-17 14:20:20|4818.41|4818.41|4818.41|4818.41|4818.54|4818.54|4818.41|4818.41|0
1608214830000|2020-12-17 14:20:30|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|4818.32|0
1608214860000|2020-12-17 14:21:00|4818.06|4818.06|4818.06|4818.06|4818.06|4818.06|4818.06|4818.06|0
1608214870000|2020-12-17 14:21:10|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|4817.37|0
1608214880000|2020-12-17 14:21:20|4817.6|4817.6|4817.6|4817.6|4817.6|4817.6|4817.6|4817.6|0
1608214890000|2020-12-17 14:21:30|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|4817.84|0
1608214900000|2020-12-17 14:21:40|4818.52|4818.52|4819.16|4819.16|4819.16|4819.16|4818.52|4818.52|0
1608214910000|2020-12-17 14:21:50|4819.02|4819.02|4819.02|4819.02|4819.02|4819.02|4819.02|4819.02|0
1608214950000|2020-12-17 14:22:30|4819.14|4819.14|4820.1|4820.1|4820.1|4820.1|4819.14|4819.14|0
1608214960000|2020-12-17 14:22:40|4820.18|4820.18|4820.32|4820.32|4820.32|4820.32|4820.18|4820.18|0
1608214970000|2020-12-17 14:22:50|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|4820.55|0
1608214980000|2020-12-17 14:23:00|4822.61|4822.61|4822.88|4822.88|4822.88|4822.88|4822.61|4822.61|0
1608214990000|2020-12-17 14:23:10|4823.57|4823.57|4824.04|4824.04|4824.04|4824.04|4823.57|4823.57|0
1608215010000|2020-12-17 14:23:30|4824.72|4824.72|4825.14|4825.14|4825.14|4825.14|4824.72|4824.72|0
1608215030000|2020-12-17 14:23:50|4825.4|4825.4|4824.9|4824.9|4825.4|4825.4|4824.9|4824.9|0
1608215040000|2020-12-17 14:24:00|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|4824.77|0
1608215060000|2020-12-17 14:24:20|4825|4825|4825|4825|4825|4825|4825|4825|0
1608215070000|2020-12-17 14:24:30|4824.73|4824.73|4822.82|4822.82|4824.73|4824.73|4822.54|4822.54|0
1608215080000|2020-12-17 14:24:40|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|4822.36|0
1608215090000|2020-12-17 14:24:50|4821.81|4821.81|4821.73|4821.73|4821.89|4821.89|4821.73|4821.73|0
1608215100000|2020-12-17 14:25:00|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|4821.04|0
1608215120000|2020-12-17 14:25:20|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|4821.73|0
1608215140000|2020-12-17 14:25:40|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|4822.42|0
1608215150000|2020-12-17 14:25:50|4822.55|4822.55|4822.66|4822.66|4822.66|4822.66|4822.55|4822.55|0
1608215170000|2020-12-17 14:26:10|4821.88|4821.88|4821.06|4821.06|4821.88|4821.88|4821.06|4821.06|0
1608215180000|2020-12-17 14:26:20|4821.29|4821.29|4819.69|4819.69|4821.29|4821.29|4819.69|4819.69|0
1608215200000|2020-12-17 14:26:40|4819|4819|4818.54|4818.54|4819|4819|4818.54|4818.54|0
1608215210000|2020-12-17 14:26:50|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|0
1608215220000|2020-12-17 14:27:00|4819|4819|4819.24|4819.24|4819.24|4819.24|4819|4819|0
1608215250000|2020-12-17 14:27:30|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|4818.77|0
1608215260000|2020-12-17 14:27:40|4818.08|4818.08|4817.45|4817.45|4818.08|4818.08|4817.4|4817.4|0
1608215270000|2020-12-17 14:27:50|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|4817.32|0
1608215280000|2020-12-17 14:28:00|4816.63|4816.63|4816.63|4816.63|4816.63|4816.63|4816.63|4816.63|0
1608215290000|2020-12-17 14:28:10|4816.77|4816.77|4817|4817|4817|4817|4816.77|4816.77|0
1608215330000|2020-12-17 14:28:50|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|4817.17|0
1608215360000|2020-12-17 14:29:20|4816.92|4816.92|4817.34|4817.34|4817.34|4817.34|4816.92|4816.92|0
1608215370000|2020-12-17 14:29:30|4818.03|4818.03|4818.2|4818.2|4818.2|4818.2|4818.03|4818.03|0
1608215380000|2020-12-17 14:29:40|4818.33|4818.33|4818.46|4818.46|4818.46|4818.46|4818.33|4818.33|0
1608215400000|2020-12-17 14:30:00|4817.78|4817.78|4818.63|4818.63|4818.63|4818.63|4817.78|4817.78|0
1608215410000|2020-12-17 14:30:10|4818.92|4818.92|4819|4819|4819|4819|4818.92|4818.92|0
1608215420000|2020-12-17 14:30:20|4819.4|4819.4|4821.15|4821.15|4821.15|4821.15|4819.4|4819.4|0
1608215430000|2020-12-17 14:30:30|4820.33|4820.33|4820.61|4820.61|4820.75|4820.75|4820.06|4820.06|0
1608215460000|2020-12-17 14:31:00|4821.3|4821.3|4822.29|4822.29|4822.29|4822.29|4821.3|4821.3|0
1608215470000|2020-12-17 14:31:10|4822.98|4822.98|4823.04|4823.04|4823.04|4823.04|4822.85|4822.85|0
1608215480000|2020-12-17 14:31:20|4822.35|4822.35|4822.05|4822.05|4822.35|4822.35|4822.05|4822.05|0
1608215510000|2020-12-17 14:31:50|4822.1|4822.1|4822.1|4822.1|4822.1|4822.1|4822.1|4822.1|0
1608215530000|2020-12-17 14:32:10|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|4823.48|0
1608215540000|2020-12-17 14:32:20|4823.61|4823.61|4823.61|4823.61|4823.61|4823.61|4823.61|4823.61|0
1608215550000|2020-12-17 14:32:30|4822.92|4822.92|4822.92|4822.92|4822.92|4822.92|4822.92|4822.92|0
1608215560000|2020-12-17 14:32:40|4822.24|4822.24|4822.07|4822.07|4822.24|4822.24|4822.07|4822.07|0
1608215570000|2020-12-17 14:32:50|4821.91|4821.91|4822.25|4822.25|4822.25|4822.25|4821.3|4821.3|0
1608215580000|2020-12-17 14:33:00|4822.94|4822.94|4823.63|4823.63|4823.63|4823.63|4822.94|4822.94|0
1608215610000|2020-12-17 14:33:30|4823.79|4823.79|4823.79|4823.79|4823.79|4823.79|4823.79|4823.79|0
1608215620000|2020-12-17 14:33:40|4823.66|4823.66|4823.68|4823.68|4823.79|4823.79|4823.66|4823.66|0
1608215640000|2020-12-17 14:34:00|4823.73|4823.73|4824.08|4824.08|4824.08|4824.08|4823.73|4823.73|0
1608215650000|2020-12-17 14:34:10|4825.45|4825.45|4825.62|4825.62|4825.62|4825.62|4825.45|4825.45|0
1608215660000|2020-12-17 14:34:20|4825.75|4825.75|4827.59|4827.59|4827.59|4827.59|4825.75|4825.75|0
1608215670000|2020-12-17 14:34:30|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|4826.9|0
1608215680000|2020-12-17 14:34:40|4827.08|4827.08|4827.3|4827.3|4827.3|4827.3|4827.08|4827.08|0
1608215690000|2020-12-17 14:34:50|4827.25|4827.25|4827.71|4827.71|4827.71|4827.71|4827.25|4827.25|0
1608215700000|2020-12-17 14:35:00|4827.66|4827.66|4827.05|4827.05|4827.66|4827.66|4826.97|4826.97|0
1608215710000|2020-12-17 14:35:10|4827.5|4827.5|4827.64|4827.64|4827.64|4827.64|4827.5|4827.5|0
1608215730000|2020-12-17 14:35:30|4828.1|4828.1|4828.35|4828.35|4828.51|4828.51|4828.1|4828.1|0
1608215740000|2020-12-17 14:35:40|4828.75|4828.75|4828.75|4828.75|4828.75|4828.75|4828.75|4828.75|0
1608215750000|2020-12-17 14:35:50|4828.88|4828.88|4828.72|4828.72|4828.88|4828.88|4828.72|4828.72|0
1608215760000|2020-12-17 14:36:00|4828.66|4828.66|4827.86|4827.86|4828.66|4828.66|4827.86|4827.86|0
1608215770000|2020-12-17 14:36:10|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|0
1608215780000|2020-12-17 14:36:20|4829.92|4829.92|4829.37|4829.37|4830.06|4830.06|4829.37|4829.37|0
1608215790000|2020-12-17 14:36:30|4829.24|4829.24|4829.92|4829.92|4829.92|4829.92|4829.24|4829.24|0
1608215800000|2020-12-17 14:36:40|4829.24|4829.24|4828.15|4828.15|4829.24|4829.24|4828.15|4828.15|0
1608215810000|2020-12-17 14:36:50|4827.89|4827.89|4827.89|4827.89|4827.89|4827.89|4827.89|4827.89|0
1608215820000|2020-12-17 14:37:00|4828.05|4828.05|4828.4|4828.4|4828.4|4828.4|4828.05|4828.05|0
1608215830000|2020-12-17 14:37:10|4827.71|4827.71|4827.71|4827.71|4827.71|4827.71|4827.71|4827.71|0
1608215850000|2020-12-17 14:37:30|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|4828.4|0
1608215870000|2020-12-17 14:37:50|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|4828.27|0
1608215890000|2020-12-17 14:38:10|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|4828.13|0
1608215900000|2020-12-17 14:38:20|4828.4|4828.4|4830.04|4830.04|4830.04|4830.04|4828.4|4828.4|0
1608215940000|2020-12-17 14:39:00|4829.91|4829.91|4832.11|4832.11|4832.11|4832.11|4829.91|4829.91|0
1608215950000|2020-12-17 14:39:10|4832.39|4832.39|4832.97|4832.97|4832.97|4832.97|4832.39|4832.39|0
1608215960000|2020-12-17 14:39:20|4832.28|4832.28|4831.3|4831.3|4832.28|4832.28|4831.3|4831.3|0
1608215970000|2020-12-17 14:39:30|4831.25|4831.25|4830.04|4830.04|4831.42|4831.42|4829.35|4829.35|0
1608215990000|2020-12-17 14:39:50|4827.98|4827.98|4828.67|4828.67|4828.67|4828.67|4827.98|4827.98|0
1608216000000|2020-12-17 14:40:00|4829.35|4829.35|4829.35|4829.35|4829.35|4829.35|4829.35|4829.35|0
1608216020000|2020-12-17 14:40:20|4829.49|4829.49|4830.15|4830.15|4830.15|4830.15|4829.49|4829.49|0
1608216030000|2020-12-17 14:40:30|4830.92|4830.92|4831.16|4831.16|4831.16|4831.16|4830.92|4830.92|0
1608216040000|2020-12-17 14:40:40|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|4830.47|0
1608216060000|2020-12-17 14:41:00|4830.3|4830.3|4829.12|4829.12|4830.3|4830.3|4829.12|4829.12|0
1608216070000|2020-12-17 14:41:10|4828.11|4828.11|4827.85|4827.85|4828.11|4828.11|4827.85|4827.85|0
1608216090000|2020-12-17 14:41:30|4828.53|4828.53|4828.19|4828.19|4828.53|4828.53|4828.19|4828.19|0
1608216100000|2020-12-17 14:41:40|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|4828.41|0
1608216110000|2020-12-17 14:41:50|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|0
1608216130000|2020-12-17 14:42:10|4829.23|4829.23|4829.66|4829.66|4829.66|4829.66|4829.23|4829.23|0
1608216140000|2020-12-17 14:42:20|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|4828.97|0
1608216170000|2020-12-17 14:42:50|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|4829.11|0
1608216190000|2020-12-17 14:43:10|4829.79|4829.79|4828.82|4828.82|4829.79|4829.79|4828.82|4828.82|0
1608216200000|2020-12-17 14:43:20|4828.55|4828.55|4828.69|4828.69|4828.69|4828.69|4828.55|4828.55|0
1608216210000|2020-12-17 14:43:30|4828.8|4828.8|4828.69|4828.69|4828.8|4828.8|4828.63|4828.63|0
1608216240000|2020-12-17 14:44:00|4828.74|4828.74|4828.74|4828.74|4828.74|4828.74|4828.74|4828.74|0
1608216270000|2020-12-17 14:44:30|4828.86|4828.86|4828.86|4828.86|4828.86|4828.86|4828.86|4828.86|0
1608216280000|2020-12-17 14:44:40|4828.99|4828.99|4828.99|4828.99|4828.99|4828.99|4828.86|4828.86|0
1608216300000|2020-12-17 14:45:00|4829.32|4829.32|4829.44|4829.44|4829.44|4829.44|4829.32|4829.32|0
1608216310000|2020-12-17 14:45:10|4829.17|4829.17|4829.86|4829.86|4829.86|4829.86|4829.17|4829.17|0
1608216330000|2020-12-17 14:45:30|4830.26|4830.26|4829.99|4829.99|4830.26|4830.26|4829.99|4829.99|0
1608216340000|2020-12-17 14:45:40|4831.14|4831.14|4831.14|4831.14|4831.14|4831.14|4831.14|4831.14|0
1608216350000|2020-12-17 14:45:50|4831.28|4831.28|4832.18|4832.18|4832.18|4832.18|4831.14|4831.14|0
1608216370000|2020-12-17 14:46:10|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|4832.1|0
1608216380000|2020-12-17 14:46:20|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|0
1608216410000|2020-12-17 14:46:50|4831.94|4831.94|4832.21|4832.21|4832.21|4832.21|4831.94|4831.94|0
1608216420000|2020-12-17 14:47:00|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|4832.48|0
1608216430000|2020-12-17 14:47:10|4832.42|4832.42|4831.75|4831.75|4832.42|4832.42|4831.75|4831.75|0
1608216450000|2020-12-17 14:47:30|4831.07|4831.07|4830.95|4830.95|4831.07|4831.07|4830.95|4830.95|0
1608216460000|2020-12-17 14:47:40|4830.26|4830.26|4830.18|4830.18|4830.26|4830.26|4830.18|4830.18|0
1608216470000|2020-12-17 14:47:50|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|0
1608216480000|2020-12-17 14:48:00|4829.55|4829.55|4828.56|4828.56|4829.55|4829.55|4828.56|4828.56|0
1608216490000|2020-12-17 14:48:10|4828.33|4828.33|4828.09|4828.09|4828.33|4828.33|4828.09|4828.09|0
1608216500000|2020-12-17 14:48:20|4828.01|4828.01|4827.73|4827.73|4828.01|4828.01|4827.73|4827.73|0
1608216510000|2020-12-17 14:48:30|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|4827.99|0
1608216530000|2020-12-17 14:48:50|4828.16|4828.16|4828.22|4828.22|4828.22|4828.22|4828.05|4828.05|0
1608216540000|2020-12-17 14:49:00|4828.28|4828.28|4828.34|4828.34|4828.34|4828.34|4828.28|4828.28|0
1608216550000|2020-12-17 14:49:10|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|0
1608216570000|2020-12-17 14:49:30|4828.34|4828.34|4826.96|4826.96|4828.34|4828.34|4826.96|4826.96|0
1608216590000|2020-12-17 14:49:50|4827.65|4827.65|4827.65|4827.65|4827.65|4827.65|4827.65|4827.65|0
1608216600000|2020-12-17 14:50:00|4826.96|4826.96|4826.9|4826.9|4826.96|4826.96|4826.9|4826.9|0
1608216630000|2020-12-17 14:50:30|4827.59|4827.59|4827.82|4827.82|4827.82|4827.82|4827.59|4827.59|0
1608216650000|2020-12-17 14:50:50|4827.74|4827.74|4827.29|4827.29|4827.74|4827.74|4827.05|4827.05|0
1608216660000|2020-12-17 14:51:00|4827.42|4827.42|4826.23|4826.23|4827.42|4827.42|4826.23|4826.23|0
1608216680000|2020-12-17 14:51:20|4826.29|4826.29|4828.49|4828.49|4829.86|4829.86|4826.29|4826.29|0
1608216700000|2020-12-17 14:51:40|4829.23|4829.23|4829.84|4829.84|4829.84|4829.84|4829.23|4829.23|0
1608216720000|2020-12-17 14:52:00|4830.07|4830.07|4830.07|4830.07|4830.07|4830.07|4830.07|4830.07|0
1608216730000|2020-12-17 14:52:10|4830.76|4830.76|4830.76|4830.76|4830.76|4830.76|4830.76|4830.76|0
1608216760000|2020-12-17 14:52:40|4830.99|4830.99|4831.51|4831.51|4831.51|4831.51|4830.83|4830.83|0
1608216770000|2020-12-17 14:52:50|4831.63|4831.63|4831.63|4831.63|4831.63|4831.63|4831.57|4831.57|0
1608216780000|2020-12-17 14:53:00|4831.9|4831.9|4832.23|4832.23|4832.31|4832.31|4831.9|4831.9|0
1608216790000|2020-12-17 14:53:10|4832.49|4832.49|4832.49|4832.49|4832.49|4832.49|4832.49|4832.49|0
1608216800000|2020-12-17 14:53:20|4832.61|4832.61|4832.7|4832.7|4832.78|4832.78|4832.61|4832.61|0
1608216810000|2020-12-17 14:53:30|4831.78|4831.78|4832.75|4832.75|4832.75|4832.75|4831.21|4831.21|0
1608216820000|2020-12-17 14:53:40|4832.86|4832.86|4833.61|4833.61|4833.79|4833.79|4832.35|4832.35|0
1608216840000|2020-12-17 14:54:00|4833.56|4833.56|4832.81|4832.81|4833.56|4833.56|4832.81|4832.81|0
1608216850000|2020-12-17 14:54:10|4832.7|4832.7|4832.77|4832.77|4832.77|4832.77|4832.64|4832.64|0
1608216860000|2020-12-17 14:54:20|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|0
1608216870000|2020-12-17 14:54:30|4832.87|4832.87|4832.64|4832.64|4832.87|4832.87|4832.64|4832.64|0
1608216880000|2020-12-17 14:54:40|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|4832.51|0
1608216900000|2020-12-17 14:55:00|4832.37|4832.37|4832.37|4832.37|4832.37|4832.37|4832.37|4832.37|0
1608216930000|2020-12-17 14:55:30|4832.43|4832.43|4832.49|4832.49|4832.49|4832.49|4832.43|4832.43|0
1608216940000|2020-12-17 14:55:40|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|0
1608216950000|2020-12-17 14:55:50|4832.01|4832.01|4832.12|4832.12|4832.12|4832.12|4832.01|4832.01|0
1608216970000|2020-12-17 14:56:10|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|0
1608216980000|2020-12-17 14:56:20|4832.98|4832.98|4831.28|4831.28|4832.98|4832.98|4831.28|4831.28|0
1608216990000|2020-12-17 14:56:30|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|0
1608217000000|2020-12-17 14:56:40|4831.91|4831.91|4830.87|4830.87|4831.91|4831.91|4830.87|4830.87|0
1608217010000|2020-12-17 14:56:50|4831.01|4831.01|4830.87|4830.87|4831.01|4831.01|4830.87|4830.87|0
1608217020000|2020-12-17 14:57:00|4831.56|4831.56|4831.91|4831.91|4831.91|4831.91|4831.56|4831.56|0
1608217030000|2020-12-17 14:57:10|4832.02|4832.02|4832.46|4832.46|4832.46|4832.46|4832.02|4832.02|0
1608217040000|2020-12-17 14:57:20|4831.78|4831.78|4830.82|4830.82|4831.78|4831.78|4830.82|4830.82|0
1608217060000|2020-12-17 14:57:40|4830.95|4830.95|4830.95|4830.95|4830.95|4830.95|4830.95|4830.95|0
1608217080000|2020-12-17 14:58:00|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|0
1608217090000|2020-12-17 14:58:10|4831.15|4831.15|4831.55|4831.55|4831.84|4831.84|4831.15|4831.15|0
1608217120000|2020-12-17 14:58:40|4831.49|4831.49|4832.18|4832.18|4832.18|4832.18|4831.49|4831.49|0
1608217130000|2020-12-17 14:58:50|4831.49|4831.49|4831.61|4831.61|4831.61|4831.61|4831.49|4831.49|0
1608217140000|2020-12-17 14:59:00|4831.47|4831.47|4831.34|4831.34|4831.47|4831.47|4831.34|4831.34|0
1608217160000|2020-12-17 14:59:20|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|4831.21|0
1608217190000|2020-12-17 14:59:50|4830.52|4830.52|4830.41|4830.41|4830.52|4830.52|4830.41|4830.41|0
1608217200000|2020-12-17 15:00:00|4831.09|4831.09|4830.41|4830.41|4831.09|4831.09|4830.41|4830.41|0
1608217210000|2020-12-17 15:00:10|4829.72|4829.72|4830.49|4830.49|4831.18|4831.18|4829.72|4829.72|0
1608217220000|2020-12-17 15:00:20|4830.37|4830.37|4830.49|4830.49|4830.49|4830.49|4830.37|4830.37|0
1608217240000|2020-12-17 15:00:40|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|4830.66|0
1608217250000|2020-12-17 15:00:50|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|0
1608217270000|2020-12-17 15:01:10|4830.93|4830.93|4832.53|4832.53|4832.53|4832.53|4830.93|4830.93|0
1608217290000|2020-12-17 15:01:30|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|0
1608217300000|2020-12-17 15:01:40|4832.08|4832.08|4832.59|4832.59|4832.59|4832.59|4832.08|4832.08|0
1608217320000|2020-12-17 15:02:00|4832.71|4832.71|4833.45|4833.45|4833.45|4833.45|4832.71|4832.71|0
1608217330000|2020-12-17 15:02:10|4833.54|4833.54|4833.76|4833.76|4833.76|4833.76|4833.54|4833.54|0
1608217340000|2020-12-17 15:02:20|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|0
1608217350000|2020-12-17 15:02:30|4835.99|4835.99|4834.45|4834.45|4835.99|4835.99|4834.45|4834.45|0
1608217360000|2020-12-17 15:02:40|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|4834.33|0
1608217380000|2020-12-17 15:03:00|4835.02|4835.02|4835.02|4835.02|4835.02|4835.02|4835.02|4835.02|0
1608217390000|2020-12-17 15:03:10|4836.39|4836.39|4837.24|4837.24|4837.24|4837.24|4836.39|4836.39|0
1608217400000|2020-12-17 15:03:20|4839.3|4839.3|4838.62|4838.62|4839.3|4839.3|4838.62|4838.62|0
1608217410000|2020-12-17 15:03:30|4838.67|4838.67|4837.81|4837.81|4838.67|4838.67|4837.81|4837.81|0
1608217420000|2020-12-17 15:03:40|4837.7|4837.7|4837.7|4837.7|4837.7|4837.7|4837.7|4837.7|0
1608217430000|2020-12-17 15:03:50|4837.59|4837.59|4837.5|4837.5|4837.59|4837.59|4836.82|4836.82|0
1608217440000|2020-12-17 15:04:00|4837.74|4837.74|4838.42|4838.42|4838.59|4838.59|4837.74|4837.74|0
1608217490000|2020-12-17 15:04:50|4838.55|4838.55|4839.84|4839.84|4839.84|4839.84|4838.55|4838.55|0
1608217500000|2020-12-17 15:05:00|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|4839.89|0
1608217510000|2020-12-17 15:05:10|4841.27|4841.27|4842.42|4842.42|4842.42|4842.42|4841.27|4841.27|0
1608217520000|2020-12-17 15:05:20|4842.31|4842.31|4842.25|4842.25|4842.31|4842.31|4842.25|4842.25|0
1608217530000|2020-12-17 15:05:30|4842.48|4842.48|4843.21|4843.21|4843.21|4843.21|4842.48|4842.48|0
1608217540000|2020-12-17 15:05:40|4843.15|4843.15|4842.83|4842.83|4843.15|4843.15|4842.69|4842.69|0
1608217560000|2020-12-17 15:06:00|4843.11|4843.11|4839.66|4839.66|4843.56|4843.56|4839.66|4839.66|0
1608217570000|2020-12-17 15:06:10|4839.41|4839.41|4839.28|4839.28|4839.41|4839.41|4839.28|4839.28|0
1608217580000|2020-12-17 15:06:20|4839.16|4839.16|4837.96|4837.96|4839.16|4839.16|4837.96|4837.96|0
1608217590000|2020-12-17 15:06:30|4837.73|4837.73|4836.48|4836.48|4837.73|4837.73|4836.48|4836.48|0
1608217600000|2020-12-17 15:06:40|4835.8|4835.8|4834.98|4834.98|4835.8|4835.8|4834.98|4834.98|0
1608217620000|2020-12-17 15:07:00|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|0
1608217630000|2020-12-17 15:07:10|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|0
1608217640000|2020-12-17 15:07:20|4834.29|4834.29|4834.98|4834.98|4834.98|4834.98|4834.29|4834.29|0
1608217660000|2020-12-17 15:07:40|4835.06|4835.06|4835.06|4835.06|4835.06|4835.06|4835.06|4835.06|0
1608217690000|2020-12-17 15:08:10|4836.12|4836.12|4837.83|4837.83|4837.83|4837.83|4836.12|4836.12|0
1608217710000|2020-12-17 15:08:30|4837.97|4837.97|4839.55|4839.55|4839.55|4839.55|4837.97|4837.97|0
1608217720000|2020-12-17 15:08:40|4839.68|4839.68|4838.76|4838.76|4839.8|4839.8|4838.76|4838.76|0
1608217730000|2020-12-17 15:08:50|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|0
1608217740000|2020-12-17 15:09:00|4838.2|4838.2|4838.2|4838.2|4838.2|4838.2|4838.2|4838.2|0
1608217750000|2020-12-17 15:09:10|4838.43|4838.43|4838.43|4838.43|4838.55|4838.55|4838.32|4838.32|0
1608217770000|2020-12-17 15:09:30|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|4838.26|0
1608217800000|2020-12-17 15:10:00|4837.98|4837.98|4837.98|4837.98|4837.98|4837.98|4837.98|4837.98|0
1608217810000|2020-12-17 15:10:10|4837.63|4837.63|4838.09|4838.09|4838.09|4838.09|4837.63|4837.63|0
1608217820000|2020-12-17 15:10:20|4837.57|4837.57|4837.63|4837.63|4837.63|4837.63|4837.57|4837.57|0
1608217840000|2020-12-17 15:10:40|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|4837.77|0
1608217850000|2020-12-17 15:10:50|4837.71|4837.71|4837.37|4837.37|4837.71|4837.71|4837.37|4837.37|0
1608217860000|2020-12-17 15:11:00|4837.13|4837.13|4837.02|4837.02|4837.13|4837.13|4837.02|4837.02|0
1608217870000|2020-12-17 15:11:10|4836.78|4836.78|4836.96|4836.96|4836.96|4836.96|4836.78|4836.78|0
1608217890000|2020-12-17 15:11:30|4837.18|4837.18|4837.37|4837.37|4837.59|4837.59|4837.18|4837.18|0
1608217910000|2020-12-17 15:11:50|4837.14|4837.14|4837.08|4837.08|4837.14|4837.14|4837.08|4837.08|0
1608217930000|2020-12-17 15:12:10|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|4836.85|0
1608217940000|2020-12-17 15:12:20|4836.6|4836.6|4834.69|4834.69|4836.6|4836.6|4834.69|4834.69|0
1608217950000|2020-12-17 15:12:30|4834|4834|4834|4834|4834|4834|4834|4834|0
1608217960000|2020-12-17 15:12:40|4833.31|4833.31|4833.29|4833.29|4833.31|4833.31|4833.12|4833.12|0
1608217970000|2020-12-17 15:12:50|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|4833.46|0
1608217980000|2020-12-17 15:13:00|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|4833.32|0
1608217990000|2020-12-17 15:13:10|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|4832.64|0
1608218010000|2020-12-17 15:13:30|4832.31|4832.31|4831.7|4831.7|4832.31|4832.31|4831.7|4831.7|0
1608218030000|2020-12-17 15:13:50|4831.83|4831.83|4831.82|4831.82|4831.83|4831.83|4831.68|4831.68|0
1608218040000|2020-12-17 15:14:00|4832.5|4832.5|4832.5|4832.5|4832.5|4832.5|4832.5|4832.5|0
1608218050000|2020-12-17 15:14:10|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|0
1608218060000|2020-12-17 15:14:20|4832.62|4832.62|4833.31|4833.31|4833.31|4833.31|4832.62|4832.62|0
1608218070000|2020-12-17 15:14:30|4833.48|4833.48|4833.42|4833.42|4833.48|4833.48|4833.42|4833.42|0
1608218090000|2020-12-17 15:14:50|4833.55|4833.55|4833.9|4833.9|4833.9|4833.9|4833.55|4833.55|0
1608218100000|2020-12-17 15:15:00|4833.76|4833.76|4833.9|4833.9|4833.9|4833.9|4833.76|4833.76|0
1608218110000|2020-12-17 15:15:10|4833.21|4833.21|4831.87|4831.87|4833.21|4833.21|4831.74|4831.74|0
1608218130000|2020-12-17 15:15:30|4831.65|4831.65|4831.56|4831.56|4831.65|4831.65|4831.47|4831.47|0
1608218140000|2020-12-17 15:15:40|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|0
1608218150000|2020-12-17 15:15:50|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|0
1608218160000|2020-12-17 15:16:00|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|0
1608218170000|2020-12-17 15:16:10|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|4832.42|0
1608218180000|2020-12-17 15:16:20|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|0
1608218200000|2020-12-17 15:16:40|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|0
1608218210000|2020-12-17 15:16:50|4831.28|4831.28|4830.65|4830.65|4831.28|4831.28|4830.65|4830.65|0
1608218220000|2020-12-17 15:17:00|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|0
1608218250000|2020-12-17 15:17:30|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|4830.24|0
1608218300000|2020-12-17 15:18:20|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|0
1608218310000|2020-12-17 15:18:30|4830.18|4830.18|4829.49|4829.49|4830.18|4830.18|4829.49|4829.49|0
1608218330000|2020-12-17 15:18:50|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|4829.44|0
1608218340000|2020-12-17 15:19:00|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|4830.12|0
1608218350000|2020-12-17 15:19:10|4830.26|4830.26|4830.12|4830.12|4830.26|4830.26|4830.12|4830.12|0
1608218360000|2020-12-17 15:19:20|4829.99|4829.99|4829.44|4829.44|4830.12|4830.12|4829.44|4829.44|0
1608218380000|2020-12-17 15:19:40|4829.38|4829.38|4828.97|4828.97|4829.38|4829.38|4828.97|4828.97|0
1608218400000|2020-12-17 15:20:00|4778.22|4778.22|4824.18|4824.18|4827.04|4827.04|4778.22|4778.22|0
1608218410000|2020-12-17 15:20:10|4824.87|4824.87|4823.49|4823.49|4824.87|4824.87|4822.11|4822.11|0
1608218420000|2020-12-17 15:20:20|4823.6|4823.6|4823.6|4823.6|4823.6|4823.6|4822.92|4822.92|0
1608218430000|2020-12-17 15:20:30|4822.23|4822.23|4819.29|4819.29|4822.23|4822.23|4819.29|4819.29|0
1608218440000|2020-12-17 15:20:40|4819.04|4819.04|4818.35|4818.35|4819.04|4819.04|4816.98|4816.98|0
1608218450000|2020-12-17 15:20:50|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|4818.22|0
1608218460000|2020-12-17 15:21:00|4819.6|4819.6|4818.68|4818.68|4819.6|4819.6|4818.68|4818.68|0
1608218470000|2020-12-17 15:21:10|4818.91|4818.91|4817.53|4817.53|4818.91|4818.91|4816.85|4816.85|0
1608218480000|2020-12-17 15:21:20|4816.85|4816.85|4816.58|4816.58|4816.85|4816.85|4816.58|4816.58|0
1608218490000|2020-12-17 15:21:30|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|4816.06|0
1608218500000|2020-12-17 15:21:40|4816.12|4816.12|4817.8|4817.8|4817.8|4817.8|4816.12|4816.12|0
1608218510000|2020-12-17 15:21:50|4818.49|4818.49|4818.55|4818.55|4818.55|4818.55|4818.49|4818.49|0
1608218520000|2020-12-17 15:22:00|4818.6|4818.6|4817.92|4817.92|4818.6|4818.6|4817.92|4817.92|0
1608218540000|2020-12-17 15:22:20|4817.23|4817.23|4817.11|4817.11|4817.23|4817.23|4817.11|4817.11|0
1608218550000|2020-12-17 15:22:30|4817.23|4817.23|4816.94|4816.94|4817.23|4817.23|4816.94|4816.94|0
1608218560000|2020-12-17 15:22:40|4816.71|4816.71|4816.02|4816.02|4816.71|4816.71|4816.02|4816.02|0
1608218580000|2020-12-17 15:23:00|4815.33|4815.33|4814.8|4814.8|4815.33|4815.33|4814.8|4814.8|0
1608218590000|2020-12-17 15:23:10|4814.66|4814.66|4814.43|4814.43|4814.66|4814.66|4814.43|4814.43|0
1608218600000|2020-12-17 15:23:20|4815.12|4815.12|4814.43|4814.43|4815.12|4815.12|4814.43|4814.43|0
1608218610000|2020-12-17 15:23:30|4814.66|4814.66|4814.79|4814.79|4814.79|4814.79|4814.66|4814.66|0
1608218620000|2020-12-17 15:23:40|4814.87|4814.87|4816.7|4816.7|4816.7|4816.7|4814.87|4814.87|0
1608218630000|2020-12-17 15:23:50|4817.39|4817.39|4818.31|4818.31|4818.31|4818.31|4817.39|4817.39|0
1608218660000|2020-12-17 15:24:20|4817.62|4817.62|4816.93|4816.93|4817.62|4817.62|4816.93|4816.93|0
1608218670000|2020-12-17 15:24:30|4817.62|4817.62|4817.73|4817.73|4817.73|4817.73|4817.62|4817.62|0
1608218680000|2020-12-17 15:24:40|4817.05|4817.05|4816.99|4816.99|4817.05|4817.05|4816.76|4816.76|0
1608218690000|2020-12-17 15:24:50|4817.68|4817.68|4818.36|4818.36|4818.36|4818.36|4817.68|4817.68|0
1608218700000|2020-12-17 15:25:00|4818.53|4818.53|4818.74|4818.74|4818.74|4818.74|4818.53|4818.53|0
1608218720000|2020-12-17 15:25:20|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|4818.61|0
1608218730000|2020-12-17 15:25:30|4818.45|4818.45|4818.36|4818.36|4818.45|4818.45|4818.36|4818.36|0
1608218750000|2020-12-17 15:25:50|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|4818.31|0
1608218760000|2020-12-17 15:26:00|4817.62|4817.62|4817.73|4817.73|4818.31|4818.31|4817.62|4817.62|0
1608218770000|2020-12-17 15:26:10|4817.67|4817.67|4817.79|4817.79|4817.79|4817.79|4817.5|4817.5|0
1608218780000|2020-12-17 15:26:20|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|4817.92|0
1608218790000|2020-12-17 15:26:30|4817.98|4817.98|4817.98|4817.98|4817.98|4817.98|4817.98|4817.98|0
1608218800000|2020-12-17 15:26:40|4818.11|4818.11|4818.06|4818.06|4818.23|4818.23|4818.06|4818.06|0
1608218810000|2020-12-17 15:26:50|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|4818.75|0
1608218830000|2020-12-17 15:27:10|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|4818.67|0
1608218850000|2020-12-17 15:27:30|4818.53|4818.53|4818.19|4818.19|4818.53|4818.53|4818.19|4818.19|0
1608218860000|2020-12-17 15:27:40|4817.5|4817.5|4817.77|4817.77|4817.77|4817.77|4817.5|4817.5|0
1608218870000|2020-12-17 15:27:50|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|4818.46|0
1608218880000|2020-12-17 15:28:00|4818.62|4818.62|4818.46|4818.46|4818.62|4818.62|4818.46|4818.46|0
1608218890000|2020-12-17 15:28:10|4818.59|4818.59|4817.9|4817.9|4818.59|4818.59|4817.9|4817.9|0
1608218900000|2020-12-17 15:28:20|4817.67|4817.67|4817.9|4817.9|4817.9|4817.9|4817.67|4817.67|0
1608218910000|2020-12-17 15:28:30|4817.21|4817.21|4818.78|4818.78|4818.78|4818.78|4817.21|4817.21|0
1608218920000|2020-12-17 15:28:40|4819.01|4819.01|4819.01|4819.01|4819.01|4819.01|4819.01|4819.01|0
1608218940000|2020-12-17 15:29:00|4819.7|4819.7|4819.01|4819.01|4820.39|4820.39|4818.32|4818.32|0
1608218950000|2020-12-17 15:29:10|4818.73|4818.73|4818.73|4818.73|4818.73|4818.73|4818.73|4818.73|0
1608218960000|2020-12-17 15:29:20|4818.9|4818.9|4818.98|4818.98|4818.98|4818.98|4818.9|4818.9|0
1608218970000|2020-12-17 15:29:30|4818.9|4818.9|4818.21|4818.21|4818.9|4818.9|4818.21|4818.21|0
1608218980000|2020-12-17 15:29:40|4817.52|4817.52|4817.52|4817.52|4817.52|4817.52|4817.41|4817.41|0
1608219000000|2020-12-17 15:30:00|4816.83|4816.83|4817.58|4817.58|4817.58|4817.58|4816.83|4816.83|0
1608219010000|2020-12-17 15:30:10|4817.52|4817.52|4816.78|4816.78|4817.52|4817.52|4816.78|4816.78|0
1608219020000|2020-12-17 15:30:20|4816.95|4816.95|4816.66|4816.66|4816.95|4816.95|4816.66|4816.66|0
1608219040000|2020-12-17 15:30:40|4816.78|4816.78|4817.69|4817.69|4817.75|4817.75|4816.78|4816.78|0
1608219050000|2020-12-17 15:30:50|4817.86|4817.86|4817.43|4817.43|4817.86|4817.86|4817.43|4817.43|0
1608219060000|2020-12-17 15:31:00|4817.54|4817.54|4817.48|4817.48|4817.54|4817.54|4817.43|4817.43|0
1608219070000|2020-12-17 15:31:10|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|4817.35|0
1608219080000|2020-12-17 15:31:20|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|0
1608219100000|2020-12-17 15:31:40|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|4816.58|0
1608219110000|2020-12-17 15:31:50|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|4816.66|0
1608219120000|2020-12-17 15:32:00|4816.9|4816.9|4817.58|4817.58|4817.58|4817.58|4816.9|4816.9|0
1608219130000|2020-12-17 15:32:10|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.07|4817.07|0
1608219140000|2020-12-17 15:32:20|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|4818.02|0
1608219150000|2020-12-17 15:32:30|4818.16|4818.16|4818.18|4818.18|4818.87|4818.87|4817.99|4817.99|0
1608219160000|2020-12-17 15:32:40|4818.87|4818.87|4818.18|4818.18|4818.87|4818.87|4818.18|4818.18|0
1608219170000|2020-12-17 15:32:50|4818.05|4818.05|4818.33|4818.33|4818.33|4818.33|4817.81|4817.81|0
1608219180000|2020-12-17 15:33:00|4818.7|4818.7|4819.63|4819.63|4819.63|4819.63|4818.7|4818.7|0
1608219230000|2020-12-17 15:33:50|4819.69|4819.69|4819.69|4819.69|4819.69|4819.69|4819.69|4819.69|0
1608219240000|2020-12-17 15:34:00|4819.82|4819.82|4820.22|4820.22|4820.51|4820.51|4819.82|4819.82|0
1608219250000|2020-12-17 15:34:10|4820.39|4820.39|4820.85|4820.85|4821.07|4821.07|4819.7|4819.7|0
1608219260000|2020-12-17 15:34:20|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|4820.99|0
1608219270000|2020-12-17 15:34:30|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|4821.1|0
1608219280000|2020-12-17 15:34:40|4821.27|4821.27|4821.4|4821.4|4821.4|4821.4|4821.27|4821.27|0
1608219290000|2020-12-17 15:34:50|4821.51|4821.51|4821.57|4821.57|4821.57|4821.57|4821.51|4821.51|0
1608219300000|2020-12-17 15:35:00|4821.81|4821.81|4822.49|4822.49|4822.49|4822.49|4821.81|4821.81|0
1608219310000|2020-12-17 15:35:10|4822.63|4822.63|4822.71|4822.71|4822.71|4822.71|4822.63|4822.63|0
1608219320000|2020-12-17 15:35:20|4824.17|4824.17|4824.17|4824.17|4824.17|4824.17|4824.17|4824.17|0
1608219330000|2020-12-17 15:35:30|4824.43|4824.43|4824.43|4824.43|4824.43|4824.43|4824.43|4824.43|0
1608219340000|2020-12-17 15:35:40|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|0
1608219350000|2020-12-17 15:35:50|4824.72|4824.72|4824.96|4824.96|4824.96|4824.96|4824.72|4824.72|0
1608219360000|2020-12-17 15:36:00|4824.9|4824.9|4823.41|4823.41|4824.9|4824.9|4823.41|4823.41|0
1608219370000|2020-12-17 15:36:10|4823.49|4823.49|4823.26|4823.26|4823.49|4823.49|4823.26|4823.26|0
1608219380000|2020-12-17 15:36:20|4823.09|4823.09|4824.18|4824.18|4824.18|4824.18|4823.09|4823.09|0
1608219390000|2020-12-17 15:36:30|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|4824.86|0
1608219400000|2020-12-17 15:36:40|4825|4825|4824.77|4824.77|4825|4825|4824.77|4824.77|0
1608219410000|2020-12-17 15:36:50|4824.63|4824.63|4824.47|4824.47|4824.63|4824.63|4824.47|4824.47|0
1608219430000|2020-12-17 15:37:10|4823.66|4823.66|4823.66|4823.66|4823.66|4823.66|4823.66|4823.66|0
1608219440000|2020-12-17 15:37:20|4823.8|4823.8|4823.78|4823.78|4823.8|4823.8|4823.66|4823.66|0
1608219450000|2020-12-17 15:37:30|4823.91|4823.91|4823.7|4823.7|4823.91|4823.91|4823.7|4823.7|0
1608219470000|2020-12-17 15:37:50|4823.96|4823.96|4823.52|4823.52|4823.96|4823.96|4823.52|4823.52|0
1608219480000|2020-12-17 15:38:00|4823.61|4823.61|4823.92|4823.92|4823.92|4823.92|4823.61|4823.61|0
1608219490000|2020-12-17 15:38:10|4824.04|4824.04|4824.04|4824.04|4824.04|4824.04|4824.04|4824.04|0
1608219500000|2020-12-17 15:38:20|4824.17|4824.17|4824.72|4824.72|4824.72|4824.72|4824.04|4824.04|0
1608219510000|2020-12-17 15:38:30|4824.64|4824.64|4824.64|4824.64|4824.64|4824.64|4824.64|4824.64|0
1608219520000|2020-12-17 15:38:40|4824.41|4824.41|4824.41|4824.41|4824.41|4824.41|4824.41|4824.41|0
1608219540000|2020-12-17 15:39:00|4823.72|4823.72|4824.87|4824.87|4825.1|4825.1|4823.72|4823.72|0
1608219550000|2020-12-17 15:39:10|4824.98|4824.98|4824.98|4824.98|4824.98|4824.98|4824.85|4824.85|0
1608219580000|2020-12-17 15:39:40|4825.12|4825.12|4824.98|4824.98|4825.12|4825.12|4824.98|4824.98|0
1608219600000|2020-12-17 15:40:00|4824.29|4824.29|4823.52|4823.52|4824.29|4824.29|4823.52|4823.52|0
1608219610000|2020-12-17 15:40:10|4823.64|4823.64|4822.93|4822.93|4823.75|4823.75|4822.93|4822.93|0
1608219620000|2020-12-17 15:40:20|4823.62|4823.62|4823.07|4823.07|4823.62|4823.62|4822.93|4822.93|0
1608219630000|2020-12-17 15:40:30|4823.75|4823.75|4823.64|4823.64|4823.75|4823.75|4823.35|4823.35|0
1608219650000|2020-12-17 15:40:50|4824.33|4824.33|4822.95|4822.95|4824.33|4824.33|4822.95|4822.95|0
1608219670000|2020-12-17 15:41:10|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|4823.19|0
1608219680000|2020-12-17 15:41:20|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|4822.5|0
1608219690000|2020-12-17 15:41:30|4821.81|4821.81|4821.68|4821.68|4821.81|4821.81|4821.68|4821.68|0
1608219700000|2020-12-17 15:41:40|4821.43|4821.43|4822.12|4822.12|4822.12|4822.12|4821.43|4821.43|0
1608219710000|2020-12-17 15:41:50|4821.6|4821.6|4822.29|4822.29|4822.29|4822.29|4821.6|4821.6|0
1608219720000|2020-12-17 15:42:00|4822.46|4822.46|4822.86|4822.86|4822.86|4822.86|4822.46|4822.46|0
1608219730000|2020-12-17 15:42:10|4822.94|4822.94|4823.09|4823.09|4823.09|4823.09|4822.86|4822.86|0
1608219740000|2020-12-17 15:42:20|4822.86|4822.86|4822.75|4822.75|4822.86|4822.86|4822.75|4822.75|0
1608219760000|2020-12-17 15:42:40|4822.92|4822.92|4822.15|4822.15|4822.92|4822.92|4822.15|4822.15|0
1608219770000|2020-12-17 15:42:50|4822.84|4822.84|4823.07|4823.07|4823.07|4823.07|4822.84|4822.84|0
1608219790000|2020-12-17 15:43:10|4822.38|4822.38|4822.11|4822.11|4822.38|4822.38|4822.11|4822.11|0
1608219800000|2020-12-17 15:43:20|4821.88|4821.88|4821.6|4821.6|4821.88|4821.88|4821.6|4821.6|0
1608219810000|2020-12-17 15:43:30|4822.28|4822.28|4822.28|4822.28|4822.28|4822.28|4822.28|4822.28|0
1608219840000|2020-12-17 15:44:00|4822.23|4822.23|4821.38|4821.38|4822.28|4822.28|4821.38|4821.38|0
1608219860000|2020-12-17 15:44:20|4821.25|4821.25|4820.56|4820.56|4821.25|4821.25|4820.56|4820.56|0
1608219870000|2020-12-17 15:44:30|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|4820.79|0
1608219880000|2020-12-17 15:44:40|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|4820.1|0
1608219900000|2020-12-17 15:45:00|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|4820.02|0
1608219910000|2020-12-17 15:45:10|4819.89|4819.89|4819.75|4819.75|4819.89|4819.89|4819.75|4819.75|0
1608219930000|2020-12-17 15:45:30|4819.07|4819.07|4819.75|4819.75|4819.75|4819.75|4819.07|4819.07|0
1608219940000|2020-12-17 15:45:40|4819.7|4819.7|4819.53|4819.53|4819.7|4819.7|4819.53|4819.53|0
1608219950000|2020-12-17 15:45:50|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|4819.79|0
1608219960000|2020-12-17 15:46:00|4819.56|4819.56|4819.33|4819.33|4819.56|4819.56|4819.33|4819.33|0
1608219970000|2020-12-17 15:46:10|4818.54|4818.54|4818.51|4818.51|4818.54|4818.54|4818.04|4818.04|0
1608219980000|2020-12-17 15:46:20|4818.34|4818.34|4818.58|4818.58|4818.58|4818.58|4818.34|4818.34|0
1608220010000|2020-12-17 15:46:50|4819.27|4819.27|4818.28|4818.28|4819.44|4819.44|4818.28|4818.28|0
1608220020000|2020-12-17 15:47:00|4818.11|4818.11|4818.31|4818.31|4818.31|4818.31|4818.11|4818.11|0
1608220030000|2020-12-17 15:47:10|4819|4819|4819|4819|4819|4819|4819|4819|0
1608220050000|2020-12-17 15:47:30|4819.68|4819.68|4819.68|4819.68|4819.77|4819.77|4819.68|4819.68|0
1608220070000|2020-12-17 15:47:50|4819.82|4819.82|4820.08|4820.08|4820.08|4820.08|4819.82|4819.82|0
1608220080000|2020-12-17 15:48:00|4820.77|4820.77|4820.77|4820.77|4820.77|4820.77|4820.08|4820.08|0
1608220090000|2020-12-17 15:48:10|4820.08|4820.08|4820.32|4820.32|4820.32|4820.32|4820.08|4820.08|0
1608220100000|2020-12-17 15:48:20|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|4820.4|0
1608220110000|2020-12-17 15:48:30|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|4820.32|0
1608220130000|2020-12-17 15:48:50|4820.4|4820.4|4820.57|4820.57|4820.57|4820.57|4820.4|4820.4|0
1608220150000|2020-12-17 15:49:10|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|4820.34|0
1608220160000|2020-12-17 15:49:20|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|4820.57|0
1608220170000|2020-12-17 15:49:30|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|4820.71|0
1608220180000|2020-12-17 15:49:40|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|4820.65|0
1608220190000|2020-12-17 15:49:50|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|4821.34|0
1608220200000|2020-12-17 15:50:00|4821.28|4821.28|4821.91|4821.91|4821.91|4821.91|4821.22|4821.22|0
1608220210000|2020-12-17 15:50:10|4821.99|4821.99|4821.99|4821.99|4821.99|4821.99|4821.99|4821.99|0
1608220220000|2020-12-17 15:50:20|4822.22|4822.22|4822.31|4822.31|4822.31|4822.31|4822.22|4822.22|0
1608220230000|2020-12-17 15:50:30|4822.44|4822.44|4823.13|4823.13|4823.13|4823.13|4822.44|4822.44|0
1608220250000|2020-12-17 15:50:50|4822.89|4822.89|4821.97|4821.97|4822.89|4822.89|4821.97|4821.97|0
1608220260000|2020-12-17 15:51:00|4822.66|4822.66|4821.46|4821.46|4823.07|4823.07|4821.46|4821.46|0
1608220270000|2020-12-17 15:51:10|4821.35|4821.35|4821.55|4821.55|4821.55|4821.55|4821.35|4821.35|0
1608220280000|2020-12-17 15:51:20|4821.46|4821.46|4821.46|4821.46|4821.46|4821.46|4821.46|4821.46|0
1608220290000|2020-12-17 15:51:30|4821.29|4821.29|4821.29|4821.29|4821.29|4821.29|4821.29|4821.29|0
1608220310000|2020-12-17 15:51:50|4820.6|4820.6|4819.78|4819.78|4820.6|4820.6|4819.78|4819.78|0
1608220320000|2020-12-17 15:52:00|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|0
1608220330000|2020-12-17 15:52:10|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|4820.24|0
1608220340000|2020-12-17 15:52:20|4819.55|4819.55|4819.78|4819.78|4819.78|4819.78|4819.55|4819.55|0
1608220350000|2020-12-17 15:52:30|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|4820.47|0
1608220360000|2020-12-17 15:52:40|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|0
1608220390000|2020-12-17 15:53:10|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|4820.49|0
1608220400000|2020-12-17 15:53:20|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|4820.6|0
1608220410000|2020-12-17 15:53:30|4821.29|4821.29|4821.29|4821.29|4821.29|4821.29|4821.29|4821.29|0
1608220420000|2020-12-17 15:53:40|4821.46|4821.46|4821.59|4821.59|4821.59|4821.59|4821.46|4821.46|0
1608220430000|2020-12-17 15:53:50|4821.46|4821.46|4821.46|4821.46|4821.46|4821.46|4821.46|4821.46|0
1608220440000|2020-12-17 15:54:00|4821.28|4821.28|4821.5|4821.5|4821.63|4821.63|4821.28|4821.28|0
1608220450000|2020-12-17 15:54:10|4821.42|4821.42|4819.07|4819.07|4821.42|4821.42|4818.39|4818.39|0
1608220460000|2020-12-17 15:54:20|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|4819.16|0
1608220480000|2020-12-17 15:54:40|4819.84|4819.84|4820.53|4820.53|4820.53|4820.53|4819.84|4819.84|0
1608220490000|2020-12-17 15:54:50|4820.75|4820.75|4820.98|4820.98|4820.98|4820.98|4820.75|4820.75|0
1608220500000|2020-12-17 15:55:00|4821.21|4821.21|4822.59|4822.59|4822.59|4822.59|4821.21|4821.21|0
1608220520000|2020-12-17 15:55:20|4822.53|4822.53|4822.78|4822.78|4822.78|4822.78|4822.53|4822.53|0
1608220540000|2020-12-17 15:55:40|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1608220560000|2020-12-17 15:56:00|4822.84|4822.84|4822.84|4822.84|4822.84|4822.84|4822.84|4822.84|0
1608220570000|2020-12-17 15:56:10|4822.61|4822.61|4822.55|4822.55|4822.61|4822.61|4822.55|4822.55|0
1608220580000|2020-12-17 15:56:20|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|4822.44|0
1608220590000|2020-12-17 15:56:30|4822.3|4822.3|4821.94|4821.94|4822.3|4822.3|4821.94|4821.94|0
1608220600000|2020-12-17 15:56:40|4821.25|4821.25|4821.12|4821.12|4821.25|4821.25|4821.12|4821.12|0
1608220610000|2020-12-17 15:56:50|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1608220640000|2020-12-17 15:57:20|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|4821.92|0
1608220650000|2020-12-17 15:57:30|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|4821.81|0
1608220660000|2020-12-17 15:57:40|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|4821.56|0
1608220680000|2020-12-17 15:58:00|4820.87|4820.87|4820.19|4820.19|4820.87|4820.87|4820.19|4820.19|0
1608220690000|2020-12-17 15:58:10|4820.87|4820.87|4820.87|4820.87|4820.87|4820.87|4820.87|4820.87|0
1608220710000|2020-12-17 15:58:30|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|4820.19|0
1608220720000|2020-12-17 15:58:40|4820.45|4820.45|4820.4|4820.4|4820.59|4820.59|4820.4|4820.4|0
1608220740000|2020-12-17 15:59:00|4820.48|4820.48|4821.08|4821.08|4821.17|4821.17|4820.48|4820.48|0
1608220750000|2020-12-17 15:59:10|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|4821.77|0
1608220760000|2020-12-17 15:59:20|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|4821.71|0
1608220770000|2020-12-17 15:59:30|4821.03|4821.03|4821.2|4821.2|4821.2|4821.2|4820.97|4820.97|0
1608220790000|2020-12-17 15:59:50|4821.89|4821.89|4821.89|4821.89|4821.89|4821.89|4821.89|4821.89|0
1608220800000|2020-12-17 16:00:00|4821.95|4821.95|4822.06|4822.06|4822.06|4822.06|4821.95|4821.95|0
1608220810000|2020-12-17 16:00:10|4822.12|4822.12|4822.25|4822.25|4822.25|4822.25|4822.12|4822.12|0
1608220820000|2020-12-17 16:00:20|4822.31|4822.31|4822.48|4822.48|4822.48|4822.48|4822.31|4822.31|0
1608220830000|2020-12-17 16:00:30|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|4822.25|0
1608220840000|2020-12-17 16:00:40|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|4822.38|0
1608220850000|2020-12-17 16:00:50|4822.5|4822.5|4822.6|4822.6|4822.6|4822.6|4822.5|4822.5|0
1608220860000|2020-12-17 16:01:00|4823.28|4823.28|4821.83|4821.83|4823.34|4823.34|4821.83|4821.83|0
1608220870000|2020-12-17 16:01:10|4821.95|4821.95|4821.46|4821.46|4822.03|4822.03|4821.34|4821.34|0
1608220880000|2020-12-17 16:01:20|4821.51|4821.51|4821.38|4821.38|4821.51|4821.51|4821.38|4821.38|0
1608220920000|2020-12-17 16:02:00|4821.51|4821.51|4821.51|4821.51|4821.51|4821.51|4821.51|4821.51|0
1608220930000|2020-12-17 16:02:10|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|4821.6|0
1608220940000|2020-12-17 16:02:20|4820.91|4820.91|4821.14|4821.14|4821.14|4821.14|4820.91|4820.91|0
1608220950000|2020-12-17 16:02:30|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|0
1608220960000|2020-12-17 16:02:40|4820.51|4820.51|4821.19|4821.19|4821.19|4821.19|4820.51|4820.51|0
1608220970000|2020-12-17 16:02:50|4820.51|4820.51|4820.42|4820.42|4820.51|4820.51|4820.42|4820.42|0
1608220980000|2020-12-17 16:03:00|4821.8|4821.8|4822.6|4822.6|4822.6|4822.6|4821.8|4821.8|0
1608220990000|2020-12-17 16:03:10|4822.72|4822.72|4823.44|4823.44|4823.67|4823.67|4822.72|4822.72|0
1608221000000|2020-12-17 16:03:20|4822.75|4822.75|4822.98|4822.98|4822.98|4822.98|4822.75|4822.75|0
1608221010000|2020-12-17 16:03:30|4822.75|4822.75|4822.69|4822.69|4822.75|4822.75|4822.69|4822.69|0
1608221050000|2020-12-17 16:04:10|4822.61|4822.61|4822.61|4822.61|4822.61|4822.61|4822.61|4822.61|0
1608221060000|2020-12-17 16:04:20|4822.72|4822.72|4822.59|4822.59|4822.72|4822.72|4822.59|4822.59|0
1608221080000|2020-12-17 16:04:40|4822.43|4822.43|4822.98|4822.98|4822.98|4822.98|4822.29|4822.29|0
1608221090000|2020-12-17 16:04:50|4822.87|4822.87|4823.03|4823.03|4823.03|4823.03|4822.87|4822.87|0
1608221100000|2020-12-17 16:05:00|4823.2|4823.2|4823.14|4823.14|4823.2|4823.2|4823.14|4823.14|0
1608221110000|2020-12-17 16:05:10|4823.09|4823.09|4823.35|4823.35|4823.35|4823.35|4823.09|4823.09|0
1608221120000|2020-12-17 16:05:20|4824.04|4824.04|4824.04|4824.04|4824.04|4824.04|4824.04|4824.04|0
1608221130000|2020-12-17 16:05:30|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|4823.91|0
1608221140000|2020-12-17 16:05:40|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|4824.6|0
1608221160000|2020-12-17 16:06:00|4824.76|4824.76|4824.7|4824.7|4824.76|4824.76|4824.7|4824.7|0
1608221180000|2020-12-17 16:06:20|4824.62|4824.62|4826.24|4826.24|4826.24|4826.24|4824.62|4824.62|0
1608221200000|2020-12-17 16:06:40|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|4826.19|0
1608221230000|2020-12-17 16:07:10|4826.42|4826.42|4827.19|4827.19|4827.19|4827.19|4826.42|4826.42|0
1608221240000|2020-12-17 16:07:20|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|4827.42|0
1608221250000|2020-12-17 16:07:30|4827.66|4827.66|4827.52|4827.52|4828.51|4828.51|4827.52|4827.52|0
1608221260000|2020-12-17 16:07:40|4826.84|4826.84|4825.46|4825.46|4826.84|4826.84|4825.46|4825.46|0
1608221270000|2020-12-17 16:07:50|4825.33|4825.33|4825.24|4825.24|4825.33|4825.33|4825.24|4825.24|0
1608221280000|2020-12-17 16:08:00|4825.01|4825.01|4825.7|4825.7|4826.39|4826.39|4825.01|4825.01|0
1608221290000|2020-12-17 16:08:10|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|4825.83|0
1608221300000|2020-12-17 16:08:20|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|4825.92|0
1608221310000|2020-12-17 16:08:30|4825.45|4825.45|4824.39|4824.39|4825.45|4825.45|4824.39|4824.39|0
1608221320000|2020-12-17 16:08:40|4823.71|4823.71|4823.14|4823.14|4823.71|4823.71|4823.14|4823.14|0
1608221330000|2020-12-17 16:08:50|4822.91|4822.91|4822.91|4822.91|4822.91|4822.91|4822.91|4822.91|0
1608221340000|2020-12-17 16:09:00|4824.28|4824.28|4824.97|4824.97|4824.97|4824.97|4824.28|4824.28|0
1608221350000|2020-12-17 16:09:10|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|4825.08|0
1608221360000|2020-12-17 16:09:20|4825.03|4825.03|4825.03|4825.03|4825.03|4825.03|4825.03|4825.03|0
1608221370000|2020-12-17 16:09:30|4825.14|4825.14|4825.14|4825.14|4825.14|4825.14|4825.14|4825.14|0
1608221380000|2020-12-17 16:09:40|4825.06|4825.06|4825.19|4825.19|4825.19|4825.19|4825.06|4825.06|0
1608221400000|2020-12-17 16:10:00|4825.11|4825.11|4824.54|4824.54|4825.23|4825.23|4824.54|4824.54|0
1608221420000|2020-12-17 16:10:20|4824.65|4824.65|4824.58|4824.58|4824.71|4824.71|4824.58|4824.58|0
1608221440000|2020-12-17 16:10:40|4825.26|4825.26|4825.26|4825.26|4825.26|4825.26|4825.26|4825.26|0
1608221450000|2020-12-17 16:10:50|4824.58|4824.58|4823.36|4823.36|4824.58|4824.58|4823.36|4823.36|0
1608221460000|2020-12-17 16:11:00|4823.59|4823.59|4824.11|4824.11|4824.28|4824.28|4823.59|4823.59|0
1608221470000|2020-12-17 16:11:10|4824.32|4824.32|4824.32|4824.32|4824.32|4824.32|4824.32|4824.32|0
1608221500000|2020-12-17 16:11:40|4824.24|4824.24|4824.04|4824.04|4824.24|4824.24|4824.04|4824.04|0
1608221510000|2020-12-17 16:11:50|4823.99|4823.99|4824.22|4824.22|4824.22|4824.22|4823.99|4823.99|0
1608221520000|2020-12-17 16:12:00|4824.28|4824.28|4825.02|4825.02|4825.02|4825.02|4824.28|4824.28|0
1608221540000|2020-12-17 16:12:20|4825.71|4825.71|4825.5|4825.5|4826.33|4826.33|4825.5|4825.5|0
1608221550000|2020-12-17 16:12:30|4825.77|4825.77|4825.77|4825.77|4825.85|4825.85|4825.77|4825.77|0
1608221560000|2020-12-17 16:12:40|4825.94|4825.94|4825.54|4825.54|4825.94|4825.94|4825.54|4825.54|0
1608221570000|2020-12-17 16:12:50|4824.85|4824.85|4825.01|4825.01|4825.64|4825.64|4824.72|4824.72|0
1608221580000|2020-12-17 16:13:00|4825.27|4825.27|4825.33|4825.33|4825.45|4825.45|4825.27|4825.27|0
1608221590000|2020-12-17 16:13:10|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|4825.25|0
1608221610000|2020-12-17 16:13:30|4824.56|4824.56|4823.01|4823.01|4824.56|4824.56|4823.01|4823.01|0
1608221620000|2020-12-17 16:13:40|4823.24|4823.24|4823.11|4823.11|4823.35|4823.35|4823.11|4823.11|0
1608221630000|2020-12-17 16:13:50|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|4822.71|0
1608221640000|2020-12-17 16:14:00|4822.84|4822.84|4822.93|4822.93|4823.06|4823.06|4822.84|4822.84|0
1608221670000|2020-12-17 16:14:30|4823.06|4823.06|4823.06|4823.06|4823.06|4823.06|4823.06|4823.06|0
1608221680000|2020-12-17 16:14:40|4822.93|4822.93|4822.79|4822.79|4822.93|4822.93|4822.79|4822.79|0
1608221690000|2020-12-17 16:14:50|4822.93|4822.93|4822.93|4822.93|4822.93|4822.93|4822.93|4822.93|0
1608221700000|2020-12-17 16:15:00|4823.62|4823.62|4824.5|4824.5|4824.71|4824.71|4823.62|4823.62|0
1608221720000|2020-12-17 16:15:20|4825.19|4825.19|4825.19|4825.19|4825.19|4825.19|4825.19|4825.19|0
1608221730000|2020-12-17 16:15:30|4824.1|4824.1|4823.96|4823.96|4824.1|4824.1|4823.96|4823.96|0
1608221760000|2020-12-17 16:16:00|4824.23|4824.23|4824.5|4824.5|4824.5|4824.5|4824.23|4824.23|0
1608221780000|2020-12-17 16:16:20|4824.56|4824.56|4824.5|4824.5|4824.56|4824.56|4824.5|4824.5|0
1608221790000|2020-12-17 16:16:30|4824.56|4824.56|4824.56|4824.56|4824.69|4824.69|4824.56|4824.56|0
1608221800000|2020-12-17 16:16:40|4824.42|4824.42|4824.61|4824.61|4824.61|4824.61|4824.42|4824.42|0
1608221810000|2020-12-17 16:16:50|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|0
1608221820000|2020-12-17 16:17:00|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|4824.26|0
1608221860000|2020-12-17 16:17:40|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|4824.35|0
1608221870000|2020-12-17 16:17:50|4824.48|4824.48|4824.48|4824.48|4824.48|4824.48|4824.48|4824.48|0
1608221880000|2020-12-17 16:18:00|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|4824.4|0
1608221900000|2020-12-17 16:18:20|4823.71|4823.71|4823.65|4823.65|4823.71|4823.71|4823.65|4823.65|0
1608221910000|2020-12-17 16:18:30|4823.52|4823.52|4822.77|4822.77|4823.52|4823.52|4822.77|4822.77|0
1608221920000|2020-12-17 16:18:40|4823.01|4823.01|4823.12|4823.12|4823.12|4823.12|4823.01|4823.01|0
1608221960000|2020-12-17 16:19:20|4822.96|4822.96|4823.23|4823.23|4823.23|4823.23|4822.96|4822.96|0
1608221970000|2020-12-17 16:19:30|4822.76|4822.76|4822.76|4822.76|4822.89|4822.89|4822.76|4822.76|0
1608221980000|2020-12-17 16:19:40|4822.99|4822.99|4822.02|4822.02|4822.99|4822.99|4822.02|4822.02|0
1608221990000|2020-12-17 16:19:50|4822.08|4822.08|4822.13|4822.13|4822.13|4822.13|4822.08|4822.08|0
1608222010000|2020-12-17 16:20:10|4822.3|4822.3|4822.21|4822.21|4822.3|4822.3|4822.21|4822.21|0
1608222030000|2020-12-17 16:20:30|4822.35|4822.35|4822.21|4822.21|4822.35|4822.35|4822.21|4822.21|0
1608222040000|2020-12-17 16:20:40|4821.98|4821.98|4821.9|4821.9|4821.98|4821.98|4821.9|4821.9|0
1608222050000|2020-12-17 16:20:50|4821.77|4821.77|4821.21|4821.21|4821.9|4821.9|4821.21|4821.21|0
1608222060000|2020-12-17 16:21:00|4821.45|4821.45|4820.78|4820.78|4821.45|4821.45|4819.86|4819.86|0
1608222070000|2020-12-17 16:21:10|4820.67|4820.67|4820.84|4820.84|4820.98|4820.98|4820.61|4820.61|0
1608222080000|2020-12-17 16:21:20|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|4820.98|0
1608222090000|2020-12-17 16:21:30|4822.35|4822.35|4822.32|4822.32|4822.44|4822.44|4822.32|4822.32|0
1608222100000|2020-12-17 16:21:40|4822.19|4822.19|4821.28|4821.28|4822.19|4822.19|4821.28|4821.28|0
1608222110000|2020-12-17 16:21:50|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|4821.14|0
1608222120000|2020-12-17 16:22:00|4821.01|4821.01|4820.24|4820.24|4821.01|4821.01|4820.24|4820.24|0
1608222140000|2020-12-17 16:22:20|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|4820.11|0
1608222160000|2020-12-17 16:22:40|4820.24|4820.24|4820.32|4820.32|4820.43|4820.43|4820.24|4820.24|0
1608222170000|2020-12-17 16:22:50|4820.43|4820.43|4820.66|4820.66|4820.66|4820.66|4819.74|4819.74|0
1608222200000|2020-12-17 16:23:20|4820.58|4820.58|4819.53|4819.53|4820.58|4820.58|4819.53|4819.53|0
1608222210000|2020-12-17 16:23:30|4818.84|4818.84|4818.01|4818.01|4818.84|4818.84|4818.01|4818.01|0
1608222220000|2020-12-17 16:23:40|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|4817.33|0
1608222230000|2020-12-17 16:23:50|4818.01|4818.01|4818.13|4818.13|4818.13|4818.13|4818.01|4818.01|0
1608222240000|2020-12-17 16:24:00|4818.82|4818.82|4818.95|4818.95|4818.95|4818.95|4818.82|4818.82|0
1608222260000|2020-12-17 16:24:20|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|4818.26|0
1608222270000|2020-12-17 16:24:30|4818.49|4818.49|4818.55|4818.55|4818.55|4818.55|4818.49|4818.49|0
1608222280000|2020-12-17 16:24:40|4818.47|4818.47|4818.53|4818.53|4818.53|4818.53|4818.47|4818.47|0
1608222300000|2020-12-17 16:25:00|4819.21|4819.21|4819.41|4819.41|4819.41|4819.41|4819.21|4819.21|0
1608222310000|2020-12-17 16:25:10|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|4819.33|0
1608222320000|2020-12-17 16:25:20|4819.56|4819.56|4819.5|4819.5|4819.73|4819.73|4819.5|4819.5|0
1608222330000|2020-12-17 16:25:30|4819.36|4819.36|4816.95|4816.95|4819.36|4819.36|4816.95|4816.95|0
1608222340000|2020-12-17 16:25:40|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|0
1608222350000|2020-12-17 16:25:50|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|0
1608222360000|2020-12-17 16:26:00|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|4815.85|0
1608222390000|2020-12-17 16:26:30|4815.17|4815.17|4815.85|4815.85|4815.85|4815.85|4815.17|4815.17|0
1608222400000|2020-12-17 16:26:40|4816.54|4816.54|4816.43|4816.43|4816.54|4816.54|4816.37|4816.37|0
1608222410000|2020-12-17 16:26:50|4815.74|4815.74|4816.09|4816.09|4816.09|4816.09|4815.74|4815.74|0
1608222420000|2020-12-17 16:27:00|4816.77|4816.77|4816.22|4816.22|4816.91|4816.91|4816.22|4816.22|0
1608222440000|2020-12-17 16:27:20|4815.53|4815.53|4815.43|4815.43|4815.67|4815.67|4815.43|4815.43|0
1608222450000|2020-12-17 16:27:30|4815.35|4815.35|4816.51|4816.51|4816.51|4816.51|4815.35|4815.35|0
1608222460000|2020-12-17 16:27:40|4815.13|4815.13|4814.5|4814.5|4815.13|4815.13|4814.44|4814.44|0
1608222470000|2020-12-17 16:27:50|4813.81|4813.81|4814.13|4814.13|4814.27|4814.27|4813.45|4813.45|0
1608222480000|2020-12-17 16:28:00|4813.45|4813.45|4814.4|4814.4|4814.72|4814.72|4813.29|4813.29|0
1608222490000|2020-12-17 16:28:10|4814.27|4814.27|4816.01|4816.01|4816.01|4816.01|4813.58|4813.58|0
1608222500000|2020-12-17 16:28:20|4816.7|4816.7|4816.07|4816.07|4816.7|4816.7|4816.01|4816.01|0
1608222510000|2020-12-17 16:28:30|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|4816.76|0
1608222520000|2020-12-17 16:28:40|4816.67|4816.67|4816.67|4816.67|4816.67|4816.67|4815.99|4815.99|0
1608222530000|2020-12-17 16:28:50|4816.91|4816.91|4815.97|4815.97|4816.91|4816.91|4815.97|4815.97|0
1608222540000|2020-12-17 16:29:00|4816.1|4816.1|4815.97|4815.97|4816.65|4816.65|4815.83|4815.83|0
1608222550000|2020-12-17 16:29:10|4816.65|4816.65|4816.22|4816.22|4818.28|4818.28|4816.22|4816.22|0
1608222560000|2020-12-17 16:29:20|4816.91|4816.91|4817.04|4817.04|4817.04|4817.04|4816.22|4816.22|0
1608222570000|2020-12-17 16:29:30|4817.17|4817.17|4819.16|4819.16|4819.16|4819.16|4816.22|4816.22|0
1608222580000|2020-12-17 16:29:40|4818.9|4818.9|4818.09|4818.09|4819.63|4819.63|4818.09|4818.09|0
1608222590000|2020-12-17 16:29:50|4817.96|4817.96|4821.19|4821.19|4821.19|4821.19|4816.35|4816.35|0
1608279300000|2020-12-18 08:15:00|4829.22|4829.22|4829.77|4829.77|4829.77|4829.77|4829.08|4829.08|0
1608279310000|2020-12-18 08:15:10|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|4829.31|0
1608279320000|2020-12-18 08:15:20|4830.54|4830.54|4833.8|4833.8|4833.8|4833.8|4830.54|4830.54|0
1608279330000|2020-12-18 08:15:30|4834.27|4834.27|4833.88|4833.88|4834.27|4834.27|4833.84|4833.84|0
1608279340000|2020-12-18 08:15:40|4834.12|4834.12|4833.85|4833.85|4834.12|4834.12|4833.85|4833.85|0
1608279360000|2020-12-18 08:16:00|4835.92|4835.92|4836.62|4836.62|4836.62|4836.62|4835.92|4835.92|0
1608279370000|2020-12-18 08:16:10|4835.93|4835.93|4836.62|4836.62|4836.62|4836.62|4835.93|4835.93|0
1608279380000|2020-12-18 08:16:20|4837.15|4837.15|4838.77|4838.77|4838.77|4838.77|4837.15|4837.15|0
1608279400000|2020-12-18 08:16:40|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|4839.46|0
1608279410000|2020-12-18 08:16:50|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|0
1608279420000|2020-12-18 08:17:00|4838.6|4838.6|4837.32|4837.32|4838.6|4838.6|4837.32|4837.32|0
1608279430000|2020-12-18 08:17:10|4838.01|4838.01|4838.69|4838.69|4838.69|4838.69|4838.01|4838.01|0
1608279440000|2020-12-18 08:17:20|4835.92|4835.92|4836.94|4836.94|4836.94|4836.94|4835.1|4835.1|0
1608279450000|2020-12-18 08:17:30|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|0
1608279460000|2020-12-18 08:17:40|4834.88|4834.88|4833.5|4833.5|4834.88|4834.88|4833.5|4833.5|0
1608279470000|2020-12-18 08:17:50|4832|4832|4833.08|4833.08|4833.08|4833.08|4832|4832|0
1608279490000|2020-12-18 08:18:10|4833.2|4833.2|4833.2|4833.2|4833.2|4833.2|4833.2|4833.2|0
1608279500000|2020-12-18 08:18:20|4833.87|4833.87|4833.79|4833.79|4833.87|4833.87|4833.79|4833.79|0
1608279510000|2020-12-18 08:18:30|4834.48|4834.48|4834.48|4834.48|4834.48|4834.48|4834.48|4834.48|0
1608279530000|2020-12-18 08:18:50|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|4834.35|0
1608279540000|2020-12-18 08:19:00|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|0
1608279560000|2020-12-18 08:19:20|4834.4|4834.4|4834.23|4834.23|4834.69|4834.69|4834.23|4834.23|0
1608279580000|2020-12-18 08:19:40|4834.86|4834.86|4835.21|4835.21|4835.21|4835.21|4834.86|4834.86|0
1608279590000|2020-12-18 08:19:50|4835.04|4835.04|4835.98|4835.98|4835.98|4835.98|4835.04|4835.04|0
1608279610000|2020-12-18 08:20:10|4835.21|4835.21|4833.83|4833.83|4835.21|4835.21|4833.83|4833.83|0
1608279620000|2020-12-18 08:20:20|4833.42|4833.42|4832.95|4832.95|4833.42|4833.42|4832.95|4832.95|0
1608279640000|2020-12-18 08:20:40|4834.33|4834.33|4834.06|4834.06|4834.33|4834.33|4834.06|4834.06|0
1608279650000|2020-12-18 08:20:50|4833.79|4833.79|4831.85|4831.85|4833.79|4833.79|4831.85|4831.85|0
1608279660000|2020-12-18 08:21:00|4831.77|4831.77|4831|4831|4831.77|4831.77|4831|4831|0
1608279670000|2020-12-18 08:21:10|4830.6|4830.6|4829.23|4829.23|4830.6|4830.6|4829.23|4829.23|0
1608279700000|2020-12-18 08:21:40|4829.11|4829.11|4829.23|4829.23|4829.86|4829.86|4828.43|4828.43|0
1608279710000|2020-12-18 08:21:50|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|4829.91|0
1608279720000|2020-12-18 08:22:00|4829.23|4829.23|4829.23|4829.23|4829.91|4829.91|4829.23|4829.23|0
1608279730000|2020-12-18 08:22:10|4829.91|4829.91|4831.1|4831.1|4831.12|4831.12|4829.91|4829.91|0
1608279740000|2020-12-18 08:22:20|4830.92|4830.92|4828.59|4828.59|4830.92|4830.92|4828.59|4828.59|0
1608279750000|2020-12-18 08:22:30|4828.86|4828.86|4828.86|4828.86|4828.86|4828.86|4828.86|4828.86|0
1608279760000|2020-12-18 08:22:40|4829.55|4829.55|4829.26|4829.26|4830.92|4830.92|4829.26|4829.26|0
1608279770000|2020-12-18 08:22:50|4829.8|4829.8|4829.4|4829.4|4829.8|4829.8|4829.4|4829.4|0
1608279780000|2020-12-18 08:23:00|4829.26|4829.26|4827.89|4827.89|4829.26|4829.26|4827.89|4827.89|0
1608279790000|2020-12-18 08:23:10|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|4827.62|0
1608279850000|2020-12-18 08:24:10|4827.29|4827.29|4829.76|4829.76|4829.76|4829.76|4827.29|4827.29|0
1608279860000|2020-12-18 08:24:20|4830.39|4830.39|4831.6|4831.6|4831.6|4831.6|4830.39|4830.39|0
1608279870000|2020-12-18 08:24:30|4831.25|4831.25|4830.4|4830.4|4831.25|4831.25|4830.4|4830.4|0
1608279880000|2020-12-18 08:24:40|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|4829.71|0
1608279890000|2020-12-18 08:24:50|4829.02|4829.02|4830.4|4830.4|4830.4|4830.4|4829.02|4829.02|0
1608279900000|2020-12-18 08:25:00|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|0
1608279920000|2020-12-18 08:25:20|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|4830.4|0
1608279950000|2020-12-18 08:25:50|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|4831.2|0
1608279960000|2020-12-18 08:26:00|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|4831.89|0
1608279980000|2020-12-18 08:26:20|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|4832.4|0
1608280000000|2020-12-18 08:26:40|4832.03|4832.03|4832.03|4832.03|4832.03|4832.03|4832.03|4832.03|0
1608280020000|2020-12-18 08:27:00|4832.61|4832.61|4832.69|4832.69|4832.69|4832.69|4832.61|4832.61|0
1608280040000|2020-12-18 08:27:20|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|0
1608280050000|2020-12-18 08:27:30|4834.07|4834.07|4834.07|4834.07|4834.07|4834.07|4834.07|4834.07|0
1608280080000|2020-12-18 08:28:00|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|4833.38|0
1608280090000|2020-12-18 08:28:10|4833.63|4833.63|4833.63|4833.63|4833.63|4833.63|4833.63|4833.63|0
1608280130000|2020-12-18 08:28:50|4834.66|4834.66|4836.69|4836.69|4836.96|4836.96|4834.66|4834.66|0
1608280140000|2020-12-18 08:29:00|4836|4836|4836.5|4836.5|4836.5|4836.5|4836|4836|0
1608280160000|2020-12-18 08:29:20|4835.82|4835.82|4835.82|4835.82|4835.82|4835.82|4835.82|4835.82|0
1608280170000|2020-12-18 08:29:30|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|4836.05|0
1608280180000|2020-12-18 08:29:40|4835.36|4835.36|4836.74|4836.74|4837.43|4837.43|4835.36|4835.36|0
1608280200000|2020-12-18 08:30:00|4837.01|4837.01|4837.14|4837.14|4837.14|4837.14|4837.01|4837.01|0
1608280220000|2020-12-18 08:30:20|4837.83|4837.83|4839.6|4839.6|4840.29|4840.29|4837.83|4837.83|0
1608280230000|2020-12-18 08:30:30|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|4838.92|0
1608280250000|2020-12-18 08:30:50|4839.32|4839.32|4839.32|4839.32|4839.32|4839.32|4839.32|4839.32|0
1608280260000|2020-12-18 08:31:00|4839.77|4839.77|4840|4840|4840|4840|4839.77|4839.77|0
1608280270000|2020-12-18 08:31:10|4839.6|4839.6|4839.08|4839.08|4839.6|4839.6|4839.08|4839.08|0
1608280280000|2020-12-18 08:31:20|4839.5|4839.5|4838.18|4838.18|4839.5|4839.5|4838.05|4838.05|0
1608280290000|2020-12-18 08:31:30|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|4838.87|0
1608280310000|2020-12-18 08:31:50|4838.4|4838.4|4838.4|4838.4|4838.4|4838.4|4838.4|4838.4|0
1608280320000|2020-12-18 08:32:00|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|0
1608280330000|2020-12-18 08:32:10|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|4837.71|0
1608280340000|2020-12-18 08:32:20|4837.81|4837.81|4838.04|4838.04|4838.04|4838.04|4837.81|4837.81|0
1608280350000|2020-12-18 08:32:30|4837.09|4837.09|4836.85|4836.85|4837.09|4837.09|4836.85|4836.85|0
1608280360000|2020-12-18 08:32:40|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|0
1608280370000|2020-12-18 08:32:50|4838.91|4838.91|4836.85|4836.85|4838.91|4838.91|4836.85|4836.85|0
1608280380000|2020-12-18 08:33:00|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|4837.09|0
1608280390000|2020-12-18 08:33:10|4838.46|4838.46|4838.46|4838.46|4838.46|4838.46|4838.46|4838.46|0
1608280400000|2020-12-18 08:33:20|4837.99|4837.99|4838.36|4838.36|4838.36|4838.36|4837.67|4837.67|0
1608280410000|2020-12-18 08:33:30|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|0
1608280450000|2020-12-18 08:34:10|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|0
1608280460000|2020-12-18 08:34:20|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|4836.93|0
1608280520000|2020-12-18 08:35:20|4838.44|4838.44|4837.75|4837.75|4838.44|4838.44|4837.75|4837.75|0
1608280540000|2020-12-18 08:35:40|4838.98|4838.98|4839.01|4839.01|4839.15|4839.15|4838.98|4838.98|0
1608280550000|2020-12-18 08:35:50|4839.7|4839.7|4841.12|4841.12|4841.12|4841.12|4839.7|4839.7|0
1608280560000|2020-12-18 08:36:00|4840.71|4840.71|4841.4|4841.4|4841.4|4841.4|4840.71|4840.71|0
1608280570000|2020-12-18 08:36:10|4841.52|4841.52|4841.57|4841.57|4841.57|4841.57|4841.52|4841.52|0
1608280580000|2020-12-18 08:36:20|4841.17|4841.17|4839.3|4839.3|4841.17|4841.17|4839.3|4839.3|0
1608280590000|2020-12-18 08:36:30|4839.64|4839.64|4839.58|4839.58|4839.64|4839.64|4839.24|4839.24|0
1608280600000|2020-12-18 08:36:40|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|4839.35|0
1608280620000|2020-12-18 08:37:00|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|4839.58|0
1608280640000|2020-12-18 08:37:20|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|0
1608280670000|2020-12-18 08:37:50|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|0
1608280680000|2020-12-18 08:38:00|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|0
1608280700000|2020-12-18 08:38:20|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|0
1608280710000|2020-12-18 08:38:30|4839.62|4839.62|4838.47|4838.47|4839.62|4839.62|4838.47|4838.47|0
1608280740000|2020-12-18 08:39:00|4838.24|4838.24|4838.24|4838.24|4838.24|4838.24|4838.24|4838.24|0
1608280760000|2020-12-18 08:39:20|4837.55|4837.55|4839.43|4839.43|4839.43|4839.43|4837.55|4837.55|0
1608280770000|2020-12-18 08:39:30|4839.29|4839.29|4839.29|4839.29|4839.29|4839.29|4839.29|4839.29|0
1608280780000|2020-12-18 08:39:40|4839.43|4839.43|4840.8|4840.8|4840.8|4840.8|4839.43|4839.43|0
1608280790000|2020-12-18 08:39:50|4841.04|4841.04|4841.04|4841.04|4841.04|4841.04|4841.04|4841.04|0
1608280800000|2020-12-18 08:40:00|4841.27|4841.27|4841.38|4841.38|4841.65|4841.65|4841.27|4841.27|0
1608280810000|2020-12-18 08:40:10|4842.07|4842.07|4841.7|4841.7|4842.07|4842.07|4841.7|4841.7|0
1608280840000|2020-12-18 08:40:40|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|0
1608280850000|2020-12-18 08:40:50|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|0
1608280860000|2020-12-18 08:41:00|4840.89|4840.89|4840.89|4840.89|4840.89|4840.89|4840.89|4840.89|0
1608280890000|2020-12-18 08:41:30|4838.83|4838.83|4839.06|4839.06|4839.06|4839.06|4838.83|4838.83|0
1608280900000|2020-12-18 08:41:40|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|0
1608280910000|2020-12-18 08:41:50|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|4840.84|0
1608280920000|2020-12-18 08:42:00|4840.96|4840.96|4841.3|4841.3|4841.3|4841.3|4840.96|4840.96|0
1608280930000|2020-12-18 08:42:10|4842.67|4842.67|4842.91|4842.91|4842.91|4842.91|4842.67|4842.67|0
1608280950000|2020-12-18 08:42:30|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|0
1608280960000|2020-12-18 08:42:40|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|4842.69|0
1608280970000|2020-12-18 08:42:50|4844.07|4844.07|4843.89|4843.89|4844.07|4844.07|4843.89|4843.89|0
1608280980000|2020-12-18 08:43:00|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1608281000000|2020-12-18 08:43:20|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|0
1608281010000|2020-12-18 08:43:30|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|0
1608281050000|2020-12-18 08:44:10|4843.93|4843.93|4843.24|4843.24|4843.93|4843.93|4843.24|4843.24|0
1608281060000|2020-12-18 08:44:20|4842.55|4842.55|4841.31|4841.31|4842.55|4842.55|4841.17|4841.17|0
1608281100000|2020-12-18 08:45:00|4841.17|4841.17|4841.17|4841.17|4841.17|4841.17|4841.17|4841.17|0
1608281150000|2020-12-18 08:45:50|4842.68|4842.68|4842.77|4842.77|4842.77|4842.77|4842.68|4842.68|0
1608281160000|2020-12-18 08:46:00|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|4843.45|0
1608281170000|2020-12-18 08:46:10|4844.14|4844.14|4844.14|4844.14|4844.14|4844.14|4844.14|4844.14|0
1608281180000|2020-12-18 08:46:20|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|4843.87|0
1608281190000|2020-12-18 08:46:30|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|4844.01|0
1608281200000|2020-12-18 08:46:40|4843.32|4843.32|4843.48|4843.48|4843.48|4843.48|4843.32|4843.32|0
1608281210000|2020-12-18 08:46:50|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|4843.72|0
1608281240000|2020-12-18 08:47:20|4844.41|4844.41|4844.71|4844.71|4844.71|4844.71|4844.41|4844.41|0
1608281250000|2020-12-18 08:47:30|4845.4|4845.4|4845.23|4845.23|4845.4|4845.4|4845.23|4845.23|0
1608281270000|2020-12-18 08:47:50|4844.97|4844.97|4844.73|4844.73|4844.97|4844.97|4844.73|4844.73|0
1608281280000|2020-12-18 08:48:00|4844.39|4844.39|4842.19|4842.19|4844.39|4844.39|4842.19|4842.19|0
1608281350000|2020-12-18 08:49:10|4841.96|4841.96|4841.96|4841.96|4841.96|4841.96|4841.96|4841.96|0
1608281360000|2020-12-18 08:49:20|4842.19|4842.19|4842.06|4842.06|4842.19|4842.19|4842.06|4842.06|0
1608281370000|2020-12-18 08:49:30|4841.77|4841.77|4841.2|4841.2|4841.77|4841.77|4841.2|4841.2|0
1608281380000|2020-12-18 08:49:40|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|4841.88|0
1608281400000|2020-12-18 08:50:00|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|0
1608281440000|2020-12-18 08:50:40|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|4842.84|0
1608281470000|2020-12-18 08:51:10|4842.61|4842.61|4842.61|4842.61|4842.61|4842.61|4842.61|4842.61|0
1608281490000|2020-12-18 08:51:30|4842.37|4842.37|4842.37|4842.37|4842.37|4842.37|4842.37|4842.37|0
1608281500000|2020-12-18 08:51:40|4841|4841|4840.31|4840.31|4841|4841|4840.31|4840.31|0
1608281510000|2020-12-18 08:51:50|4840.14|4840.14|4840.14|4840.14|4840.14|4840.14|4840.14|4840.14|0
1608281530000|2020-12-18 08:52:10|4839.87|4839.87|4839.87|4839.87|4839.87|4839.87|4839.87|4839.87|0
1608281590000|2020-12-18 08:53:10|4839.99|4839.99|4839.99|4839.99|4839.99|4839.99|4839.99|4839.99|0
1608281620000|2020-12-18 08:53:40|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|4840.25|0
1608281630000|2020-12-18 08:53:50|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|0
1608281650000|2020-12-18 08:54:10|4840.27|4840.27|4840.22|4840.22|4840.27|4840.27|4840.22|4840.22|0
1608281670000|2020-12-18 08:54:30|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|4840.45|0
1608281680000|2020-12-18 08:54:40|4840.51|4840.51|4840.59|4840.59|4840.59|4840.59|4840.51|4840.51|0
1608281690000|2020-12-18 08:54:50|4839.9|4839.9|4839.9|4839.9|4840.59|4840.59|4839.9|4839.9|0
1608281710000|2020-12-18 08:55:10|4840.59|4840.59|4840.59|4840.59|4840.59|4840.59|4839.9|4839.9|0
1608281720000|2020-12-18 08:55:20|4839.9|4839.9|4839.9|4839.9|4839.9|4839.9|4839.9|4839.9|0
1608281740000|2020-12-18 08:55:40|4839.43|4839.43|4838.75|4838.75|4839.43|4839.43|4838.75|4838.75|0
1608281810000|2020-12-18 08:56:50|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|4839.09|0
1608281820000|2020-12-18 08:57:00|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|4838.75|0
1608281840000|2020-12-18 08:57:20|4839.15|4839.15|4838.57|4838.57|4839.15|4839.15|4838.46|4838.46|0
1608281850000|2020-12-18 08:57:30|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|4838.81|0
1608281860000|2020-12-18 08:57:40|4839.49|4839.49|4840.32|4840.32|4840.32|4840.32|4839.49|4839.49|0
1608281870000|2020-12-18 08:57:50|4840.37|4840.37|4840.89|4840.89|4840.89|4840.89|4840.37|4840.37|0
1608281880000|2020-12-18 08:58:00|4841.02|4841.02|4840.96|4840.96|4841.02|4841.02|4840.96|4840.96|0
1608281900000|2020-12-18 08:58:20|4840.28|4840.28|4840.28|4840.28|4840.28|4840.28|4840.28|4840.28|0
1608281910000|2020-12-18 08:58:30|4840.51|4840.51|4840.39|4840.39|4840.56|4840.56|4840.39|4840.39|0
1608281920000|2020-12-18 08:58:40|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|4840.56|0
1608281930000|2020-12-18 08:58:50|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|4841.25|0
1608281940000|2020-12-18 08:59:00|4841.31|4841.31|4841.31|4841.31|4841.31|4841.31|4841.31|4841.31|0
1608281950000|2020-12-18 08:59:10|4841.36|4841.36|4841.13|4841.13|4841.36|4841.36|4841.13|4841.13|0
1608281960000|2020-12-18 08:59:20|4841.36|4841.36|4841.68|4841.68|4841.68|4841.68|4841.36|4841.36|0
1608281970000|2020-12-18 08:59:30|4841.41|4841.41|4841.33|4841.33|4841.41|4841.41|4841.05|4841.05|0
1608281980000|2020-12-18 08:59:40|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|0
1608281990000|2020-12-18 08:59:50|4840.99|4840.99|4840.99|4840.99|4840.99|4840.99|4840.99|4840.99|0
1608282000000|2020-12-18 09:00:00|4841.81|4841.81|4841.89|4841.89|4841.89|4841.89|4841.81|4841.81|0
1608282010000|2020-12-18 09:00:10|4841.76|4841.76|4841.99|4841.99|4841.99|4841.99|4841.76|4841.76|0
1608282020000|2020-12-18 09:00:20|4842.13|4842.13|4842.13|4842.13|4842.13|4842.13|4842.13|4842.13|0
1608282030000|2020-12-18 09:00:30|4842.26|4842.26|4842.49|4842.49|4842.49|4842.49|4842.26|4842.26|0
1608282040000|2020-12-18 09:00:40|4842.09|4842.09|4841.96|4841.96|4842.09|4842.09|4841.96|4841.96|0
1608282050000|2020-12-18 09:00:50|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|4841.73|0
1608282060000|2020-12-18 09:01:00|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|4841.5|0
1608282100000|2020-12-18 09:01:40|4841.26|4841.26|4841.26|4841.26|4841.26|4841.26|4841.26|4841.26|0
1608282120000|2020-12-18 09:02:00|4840.57|4840.57|4840.57|4840.57|4840.57|4840.57|4840.57|4840.57|0
1608282130000|2020-12-18 09:02:10|4840.44|4840.44|4839.75|4839.75|4840.44|4840.44|4839.75|4839.75|0
1608282150000|2020-12-18 09:02:30|4839.52|4839.52|4839.29|4839.29|4839.52|4839.52|4839.29|4839.29|0
1608282160000|2020-12-18 09:02:40|4838.79|4838.79|4838.79|4838.79|4838.79|4838.79|4838.79|4838.79|0
1608282170000|2020-12-18 09:02:50|4838.66|4838.66|4835.43|4835.43|4838.66|4838.66|4835.43|4835.43|0
1608282180000|2020-12-18 09:03:00|4835.72|4835.72|4836.06|4836.06|4836.06|4836.06|4835.72|4835.72|0
1608282200000|2020-12-18 09:03:20|4835.93|4835.93|4835.93|4835.93|4835.93|4835.93|4835.93|4835.93|0
1608282210000|2020-12-18 09:03:30|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|4837.3|0
1608282220000|2020-12-18 09:03:40|4837.17|4837.17|4837.44|4837.44|4837.44|4837.44|4837.17|4837.17|0
1608282230000|2020-12-18 09:03:50|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|4837.26|0
1608282240000|2020-12-18 09:04:00|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|4836.94|0
1608282250000|2020-12-18 09:04:10|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|0
1608282290000|2020-12-18 09:04:50|4836.38|4836.38|4836.51|4836.51|4836.51|4836.51|4836.38|4836.38|0
1608282300000|2020-12-18 09:05:00|4837.2|4837.2|4837.83|4837.83|4837.83|4837.83|4837.2|4837.2|0
1608282310000|2020-12-18 09:05:10|4838.52|4838.52|4838.65|4838.65|4838.65|4838.65|4838.52|4838.52|0
1608282330000|2020-12-18 09:05:30|4838.79|4838.79|4839.15|4839.15|4839.15|4839.15|4838.79|4838.79|0
1608282360000|2020-12-18 09:06:00|4839.02|4839.02|4838.75|4838.75|4839.02|4839.02|4838.75|4838.75|0
1608282380000|2020-12-18 09:06:20|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|4838.06|0
1608282390000|2020-12-18 09:06:30|4838.75|4838.75|4838.89|4838.89|4839|4839|4838.31|4838.31|0
1608282410000|2020-12-18 09:06:50|4839.02|4839.02|4839.02|4839.02|4839.02|4839.02|4839.02|4839.02|0
1608282430000|2020-12-18 09:07:10|4839.71|4839.71|4839.71|4839.71|4839.71|4839.71|4839.71|4839.71|0
1608282440000|2020-12-18 09:07:20|4839.02|4839.02|4839.02|4839.02|4839.02|4839.02|4839.02|4839.02|0
1608282450000|2020-12-18 09:07:30|4838.94|4838.94|4838.67|4838.67|4838.94|4838.94|4838.67|4838.67|0
1608282460000|2020-12-18 09:07:40|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|4838.8|0
1608282500000|2020-12-18 09:08:20|4838.67|4838.67|4835.47|4835.47|4838.67|4838.67|4835.47|4835.47|0
1608282510000|2020-12-18 09:08:30|4834.79|4834.79|4834.1|4834.1|4834.79|4834.79|4834.1|4834.1|0
1608282520000|2020-12-18 09:08:40|4836.16|4836.16|4836.11|4836.11|4836.24|4836.24|4836.11|4836.11|0
1608282530000|2020-12-18 09:08:50|4836.58|4836.58|4836.44|4836.44|4836.58|4836.58|4836.44|4836.44|0
1608282540000|2020-12-18 09:09:00|4836.5|4836.5|4836.2|4836.2|4836.56|4836.56|4836.2|4836.2|0
1608282550000|2020-12-18 09:09:10|4836.37|4836.37|4836.25|4836.25|4836.37|4836.37|4836.25|4836.25|0
1608282560000|2020-12-18 09:09:20|4836.67|4836.67|4839.43|4839.43|4839.43|4839.43|4836.67|4836.67|0
1608282590000|2020-12-18 09:09:50|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|0
1608282600000|2020-12-18 09:10:00|4838.51|4838.51|4838.51|4838.51|4838.51|4838.51|4838.51|4838.51|0
1608282610000|2020-12-18 09:10:10|4838.23|4838.23|4837.99|4837.99|4838.23|4838.23|4837.99|4837.99|0
1608282620000|2020-12-18 09:10:20|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|4837.31|0
1608282650000|2020-12-18 09:10:50|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|4837.54|0
1608282660000|2020-12-18 09:11:00|4837.38|4837.38|4836.98|4836.98|4837.38|4837.38|4836.98|4836.98|0
1608282670000|2020-12-18 09:11:10|4836.74|4836.74|4835.37|4835.37|4836.74|4836.74|4835.37|4835.37|0
1608282690000|2020-12-18 09:11:30|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|0
1608282720000|2020-12-18 09:12:00|4833.76|4833.76|4833.88|4833.88|4833.88|4833.88|4833.76|4833.76|0
1608282740000|2020-12-18 09:12:20|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|0
1608282780000|2020-12-18 09:13:00|4835.43|4835.43|4835.66|4835.66|4835.66|4835.66|4835.43|4835.43|0
1608282800000|2020-12-18 09:13:20|4835.72|4835.72|4835.72|4835.72|4835.72|4835.72|4835.72|4835.72|0
1608282810000|2020-12-18 09:13:30|4835.8|4835.8|4835.8|4835.8|4835.8|4835.8|4835.8|4835.8|0
1608282840000|2020-12-18 09:14:00|4835.51|4835.51|4835.75|4835.75|4835.75|4835.75|4835.51|4835.51|0
1608282870000|2020-12-18 09:14:30|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|0
1608282900000|2020-12-18 09:15:00|4835.68|4835.68|4835.68|4835.68|4835.68|4835.68|4835.68|4835.68|0
1608282910000|2020-12-18 09:15:10|4835.51|4835.51|4835.35|4835.35|4835.51|4835.51|4835.35|4835.35|0
1608282930000|2020-12-18 09:15:30|4835.62|4835.62|4835.75|4835.75|4835.88|4835.88|4835.62|4835.62|0
1608282940000|2020-12-18 09:15:40|4835.06|4835.06|4835.75|4835.75|4835.75|4835.75|4835.06|4835.06|0
1608282960000|2020-12-18 09:16:00|4835.62|4835.62|4835.62|4835.62|4835.62|4835.62|4835.62|4835.62|0
1608283060000|2020-12-18 09:17:40|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|4835.5|0
1608283090000|2020-12-18 09:18:10|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|4835.58|0
1608283100000|2020-12-18 09:18:20|4835.64|4835.64|4834.84|4834.84|4835.64|4835.64|4834.84|4834.84|0
1608283110000|2020-12-18 09:18:30|4834.95|4834.95|4835.7|4835.7|4835.7|4835.7|4834.95|4834.95|0
1608283120000|2020-12-18 09:18:40|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|0
1608283130000|2020-12-18 09:18:50|4834.88|4834.88|4835.85|4835.85|4835.85|4835.85|4834.88|4834.88|0
1608283140000|2020-12-18 09:19:00|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|0
1608283160000|2020-12-18 09:19:20|4836.45|4836.45|4836.72|4836.72|4836.72|4836.72|4836.45|4836.45|0
1608283190000|2020-12-18 09:19:50|4837.41|4837.41|4837.41|4837.41|4837.41|4837.41|4837.41|4837.41|0
1608283200000|2020-12-18 09:20:00|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|4837.68|0
1608283210000|2020-12-18 09:20:10|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|4837.84|0
1608283220000|2020-12-18 09:20:20|4837.92|4837.92|4838.84|4838.84|4838.84|4838.84|4837.92|4837.92|0
1608283230000|2020-12-18 09:20:30|4838.39|4838.39|4837.58|4837.58|4838.39|4838.39|4837.58|4837.58|0
1608283250000|2020-12-18 09:20:50|4836.89|4836.89|4836.89|4836.89|4836.89|4836.89|4836.89|4836.89|0
1608283260000|2020-12-18 09:21:00|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|4837.12|0
1608283290000|2020-12-18 09:21:30|4837.07|4837.07|4834.1|4834.1|4837.07|4837.07|4834.1|4834.1|0
1608283310000|2020-12-18 09:21:50|4834.78|4834.78|4835.1|4835.1|4835.1|4835.1|4834.78|4834.78|0
1608283320000|2020-12-18 09:22:00|4834.98|4834.98|4834.76|4834.76|4834.98|4834.98|4834.76|4834.76|0
1608283350000|2020-12-18 09:22:30|4834.99|4834.99|4834.99|4834.99|4834.99|4834.99|4834.99|4834.99|0
1608283360000|2020-12-18 09:22:40|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|0
1608283380000|2020-12-18 09:23:00|4835.62|4835.62|4835.62|4835.62|4835.62|4835.62|4835.62|4835.62|0
1608283390000|2020-12-18 09:23:10|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|4834.93|0
1608283430000|2020-12-18 09:23:50|4835.62|4835.62|4835.54|4835.54|4835.62|4835.62|4835.54|4835.54|0
1608283440000|2020-12-18 09:24:00|4836.22|4836.22|4836.17|4836.17|4836.22|4836.22|4836.17|4836.17|0
1608283450000|2020-12-18 09:24:10|4836.22|4836.22|4838.81|4838.81|4838.81|4838.81|4836.22|4836.22|0
1608283460000|2020-12-18 09:24:20|4838.73|4838.73|4838.9|4838.9|4838.9|4838.9|4838.73|4838.73|0
1608283470000|2020-12-18 09:24:30|4838.66|4838.66|4838.66|4838.66|4838.66|4838.66|4838.66|4838.66|0
1608283490000|2020-12-18 09:24:50|4838.43|4838.43|4838.43|4838.43|4838.43|4838.43|4838.43|4838.43|0
1608283500000|2020-12-18 09:25:00|4838.7|4838.7|4838.83|4838.83|4838.83|4838.83|4838.7|4838.7|0
1608283520000|2020-12-18 09:25:20|4839.06|4839.06|4839.06|4839.06|4839.06|4839.06|4839.06|4839.06|0
1608283530000|2020-12-18 09:25:30|4838.89|4838.89|4838.66|4838.66|4838.89|4838.89|4838.66|4838.66|0
1608283540000|2020-12-18 09:25:40|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|4838.58|0
1608283580000|2020-12-18 09:26:20|4838.34|4838.34|4838.34|4838.34|4838.34|4838.34|4838.34|4838.34|0
1608283590000|2020-12-18 09:26:30|4837.83|4837.83|4837.91|4837.91|4837.91|4837.91|4837.83|4837.83|0
1608283600000|2020-12-18 09:26:40|4837.75|4837.75|4837.58|4837.58|4837.75|4837.75|4837.58|4837.58|0
1608283630000|2020-12-18 09:27:10|4837.85|4837.85|4837.72|4837.72|4837.85|4837.85|4837.72|4837.72|0
1608283640000|2020-12-18 09:27:20|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|4837.95|0
1608283650000|2020-12-18 09:27:30|4838.64|4838.64|4837.95|4837.95|4838.64|4838.64|4837.95|4837.95|0
1608283660000|2020-12-18 09:27:40|4838.11|4838.11|4838.28|4838.28|4838.28|4838.28|4838.11|4838.11|0
1608283670000|2020-12-18 09:27:50|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|4838.39|0
1608283680000|2020-12-18 09:28:00|4838.47|4838.47|4838.64|4838.64|4838.64|4838.64|4838.47|4838.47|0
1608283690000|2020-12-18 09:28:10|4839.33|4839.33|4839.27|4839.27|4839.33|4839.33|4839.27|4839.27|0
1608283700000|2020-12-18 09:28:20|4839.54|4839.54|4839.21|4839.21|4839.54|4839.54|4839.21|4839.21|0
1608283710000|2020-12-18 09:28:30|4839.34|4839.34|4839.49|4839.49|4839.58|4839.58|4839.34|4839.34|0
1608283750000|2020-12-18 09:29:10|4839.38|4839.38|4839.38|4839.38|4839.38|4839.38|4839.38|4839.38|0
1608283800000|2020-12-18 09:30:00|4839.46|4839.46|4839.46|4839.46|4840.15|4840.15|4839.46|4839.46|0
1608283820000|2020-12-18 09:30:20|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|4838.77|0
1608283830000|2020-12-18 09:30:30|4838.53|4838.53|4838.61|4838.61|4838.61|4838.61|4838.53|4838.53|0
1608283840000|2020-12-18 09:30:40|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|4837.92|0
1608283850000|2020-12-18 09:30:50|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|4838.21|0
1608283860000|2020-12-18 09:31:00|4838.38|4838.38|4837.16|4837.16|4838.38|4838.38|4837.16|4837.16|0
1608283900000|2020-12-18 09:31:40|4836.47|4836.47|4836.33|4836.33|4836.47|4836.47|4836.33|4836.33|0
1608283910000|2020-12-18 09:31:50|4835.87|4835.87|4835.87|4835.87|4835.87|4835.87|4835.87|4835.87|0
1608283920000|2020-12-18 09:32:00|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|4835.6|0
1608283930000|2020-12-18 09:32:10|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|0
1608283940000|2020-12-18 09:32:20|4835.57|4835.57|4835.57|4835.57|4835.57|4835.57|4835.57|4835.57|0
1608283950000|2020-12-18 09:32:30|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|4835.33|0
1608283970000|2020-12-18 09:32:50|4835.17|4835.17|4833.36|4833.36|4835.17|4835.17|4833.36|4833.36|0
1608283980000|2020-12-18 09:33:00|4834.05|4834.05|4834.05|4834.05|4834.05|4834.05|4834.05|4834.05|0
1608283990000|2020-12-18 09:33:10|4834.21|4834.21|4833.98|4833.98|4834.35|4834.35|4833.98|4833.98|0
1608284000000|2020-12-18 09:33:20|4834.04|4834.04|4834.04|4834.04|4834.04|4834.04|4834.04|4834.04|0
1608284010000|2020-12-18 09:33:30|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|0
1608284020000|2020-12-18 09:33:40|4833.82|4833.82|4833.82|4833.82|4833.82|4833.82|4833.82|4833.82|0
1608284050000|2020-12-18 09:34:10|4833.66|4833.66|4833.31|4833.31|4833.66|4833.66|4833.31|4833.31|0
1608284060000|2020-12-18 09:34:20|4833.08|4833.08|4830.72|4830.72|4833.08|4833.08|4830.03|4830.03|0
1608284100000|2020-12-18 09:35:00|4830.63|4830.63|4831.99|4831.99|4832.09|4832.09|4830.63|4830.63|0
1608284110000|2020-12-18 09:35:10|4832.12|4832.12|4832.12|4832.12|4832.12|4832.12|4832.12|4832.12|0
1608284130000|2020-12-18 09:35:30|4831.86|4831.86|4831.72|4831.72|4831.86|4831.86|4831.72|4831.72|0
1608284140000|2020-12-18 09:35:40|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|4831.04|0
1608284150000|2020-12-18 09:35:50|4830.35|4830.35|4830.35|4830.35|4830.35|4830.35|4830.21|4830.21|0
1608284170000|2020-12-18 09:36:10|4829.66|4829.66|4829.24|4829.24|4829.66|4829.66|4829.24|4829.24|0
1608284190000|2020-12-18 09:36:30|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|0
1608284200000|2020-12-18 09:36:40|4829.64|4829.64|4829.64|4829.64|4829.64|4829.64|4829.64|4829.64|0
1608284230000|2020-12-18 09:37:10|4829.37|4829.37|4828.81|4828.81|4829.37|4829.37|4828.81|4828.81|0
1608284250000|2020-12-18 09:37:30|4828.94|4828.94|4829.63|4829.63|4829.63|4829.63|4828.94|4828.94|0
1608284270000|2020-12-18 09:37:50|4830.32|4830.32|4830.88|4830.88|4830.88|4830.88|4830.32|4830.32|0
1608284280000|2020-12-18 09:38:00|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|4831.1|0
1608284290000|2020-12-18 09:38:10|4831.23|4831.23|4831.23|4831.23|4831.23|4831.23|4831.23|4831.23|0
1608284300000|2020-12-18 09:38:20|4831.46|4831.46|4831.23|4831.23|4831.46|4831.46|4831.23|4831.23|0
1608284330000|2020-12-18 09:38:50|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|0
1608284340000|2020-12-18 09:39:00|4831.55|4831.55|4831.63|4831.63|4831.63|4831.63|4831.55|4831.55|0
1608284350000|2020-12-18 09:39:10|4831.86|4831.86|4831.57|4831.57|4831.86|4831.86|4831.4|4831.4|0
1608284360000|2020-12-18 09:39:20|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|4831.41|0
1608284400000|2020-12-18 09:40:00|4832.1|4832.1|4832.18|4832.18|4832.18|4832.18|4832.1|4832.1|0
1608284430000|2020-12-18 09:40:30|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|4831.49|0
1608284440000|2020-12-18 09:40:40|4831.22|4831.22|4831.36|4831.36|4831.36|4831.36|4831.22|4831.22|0
1608284480000|2020-12-18 09:41:20|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|0
1608284490000|2020-12-18 09:41:30|4831.57|4831.57|4831.16|4831.16|4831.57|4831.57|4831.16|4831.16|0
1608284500000|2020-12-18 09:41:40|4831.03|4831.03|4831.16|4831.16|4831.16|4831.16|4831.03|4831.03|0
1608284520000|2020-12-18 09:42:00|4831.3|4831.3|4831.43|4831.43|4831.43|4831.43|4831.3|4831.3|0
1608284530000|2020-12-18 09:42:10|4831.16|4831.16|4831.72|4831.72|4831.72|4831.72|4831.16|4831.16|0
1608284550000|2020-12-18 09:42:30|4831.99|4831.99|4832.59|4832.59|4832.59|4832.59|4831.99|4831.99|0
1608284570000|2020-12-18 09:42:50|4831.9|4831.9|4831.82|4831.82|4831.9|4831.9|4831.82|4831.82|0
1608284580000|2020-12-18 09:43:00|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|4832.05|0
1608284590000|2020-12-18 09:43:10|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|0
1608284600000|2020-12-18 09:43:20|4831.69|4831.69|4831.6|4831.6|4831.69|4831.69|4831.6|4831.6|0
1608284610000|2020-12-18 09:43:30|4831.74|4831.74|4831.74|4831.74|4831.74|4831.74|4831.74|4831.74|0
1608284620000|2020-12-18 09:43:40|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|0
1608284630000|2020-12-18 09:43:50|4832.51|4832.51|4832.74|4832.74|4832.74|4832.74|4832.51|4832.51|0
1608284660000|2020-12-18 09:44:20|4832.57|4832.57|4832.34|4832.34|4832.57|4832.57|4832.34|4832.34|0
1608284670000|2020-12-18 09:44:30|4832.05|4832.05|4832.11|4832.11|4832.11|4832.11|4832.05|4832.05|0
1608284680000|2020-12-18 09:44:40|4831.99|4831.99|4831.88|4831.88|4831.99|4831.99|4831.88|4831.88|0
1608284690000|2020-12-18 09:44:50|4831.65|4831.65|4831.65|4831.65|4831.65|4831.65|4831.65|4831.65|0
1608284700000|2020-12-18 09:45:00|4832.18|4832.18|4832.66|4832.66|4832.66|4832.66|4832.18|4832.18|0
1608284720000|2020-12-18 09:45:20|4832.89|4832.89|4833.29|4833.29|4833.29|4833.29|4832.89|4832.89|0
1608284730000|2020-12-18 09:45:30|4833.37|4833.37|4834.93|4834.93|4835.02|4835.02|4833.37|4833.37|0
1608284740000|2020-12-18 09:45:40|4835.02|4835.02|4835.02|4835.02|4835.25|4835.25|4835.02|4835.02|0
1608284750000|2020-12-18 09:45:50|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|4835.25|0
1608284760000|2020-12-18 09:46:00|4835.17|4835.17|4835.17|4835.17|4835.17|4835.17|4835.17|4835.17|0
1608284770000|2020-12-18 09:46:10|4835.33|4835.33|4835.54|4835.54|4835.62|4835.62|4835.33|4835.33|0
1608284790000|2020-12-18 09:46:30|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|0
1608284810000|2020-12-18 09:46:50|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|4833.93|0
1608284820000|2020-12-18 09:47:00|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|4834.01|0
1608284830000|2020-12-18 09:47:10|4834.7|4834.7|4834.24|4834.24|4834.7|4834.7|4834.24|4834.24|0
1608284860000|2020-12-18 09:47:40|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|4834.16|0
1608284880000|2020-12-18 09:48:00|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|4834.29|0
1608284900000|2020-12-18 09:48:20|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|0
1608284910000|2020-12-18 09:48:30|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|4834.34|0
1608284930000|2020-12-18 09:48:50|4833.65|4833.65|4833.71|4833.71|4833.71|4833.71|4833.65|4833.65|0
1608284940000|2020-12-18 09:49:00|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|0
1608284950000|2020-12-18 09:49:10|4833.36|4833.36|4833.12|4833.12|4833.36|4833.36|4833.12|4833.12|0
1608284960000|2020-12-18 09:49:20|4832.85|4832.85|4831.36|4831.36|4832.85|4832.85|4831.36|4831.36|0
1608285000000|2020-12-18 09:50:00|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|4830.9|0
1608285010000|2020-12-18 09:50:10|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|4831.7|0
1608285050000|2020-12-18 09:50:50|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|4831.02|0
1608285060000|2020-12-18 09:51:00|4831.42|4831.42|4831.25|4831.25|4831.42|4831.42|4831.25|4831.25|0
1608285070000|2020-12-18 09:51:10|4830.99|4830.99|4832.36|4832.36|4832.36|4832.36|4830.99|4830.99|0
1608285080000|2020-12-18 09:51:20|4833.26|4833.26|4833.26|4833.26|4833.26|4833.26|4833.26|4833.26|0
1608285090000|2020-12-18 09:51:30|4833.35|4833.35|4832.71|4832.71|4833.35|4833.35|4832.71|4832.71|0
1608285120000|2020-12-18 09:52:00|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|4832.65|0
1608285130000|2020-12-18 09:52:10|4832.77|4832.77|4832.77|4832.77|4832.77|4832.77|4832.77|4832.77|0
1608285140000|2020-12-18 09:52:20|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|0
1608285170000|2020-12-18 09:52:50|4832.98|4832.98|4832.29|4832.29|4832.98|4832.98|4832.29|4832.29|0
1608285200000|2020-12-18 09:53:20|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|4832.43|0
1608285230000|2020-12-18 09:53:50|4832.66|4832.66|4833.83|4833.83|4833.83|4833.83|4832.66|4832.66|0
1608285250000|2020-12-18 09:54:10|4834.52|4834.52|4834.52|4834.52|4834.52|4834.52|4834.52|4834.52|0
1608285260000|2020-12-18 09:54:20|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|0
1608285280000|2020-12-18 09:54:40|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|4835.45|0
1608285300000|2020-12-18 09:55:00|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|0
1608285310000|2020-12-18 09:55:10|4834.53|4834.53|4834.53|4834.53|4834.53|4834.53|4834.53|4834.53|0
1608285330000|2020-12-18 09:55:30|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|0
1608285360000|2020-12-18 09:56:00|4834.71|4834.71|4834.57|4834.57|4834.97|4834.97|4834.57|4834.57|0
1608285370000|2020-12-18 09:56:10|4833.89|4833.89|4833.62|4833.62|4833.89|4833.89|4833.62|4833.62|0
1608285380000|2020-12-18 09:56:20|4832.93|4832.93|4831.6|4831.6|4832.93|4832.93|4831.6|4831.6|0
1608285400000|2020-12-18 09:56:40|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|4831.46|0
1608285430000|2020-12-18 09:57:10|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|4830.78|0
1608285440000|2020-12-18 09:57:20|4830.64|4830.64|4830.64|4830.64|4830.64|4830.64|4830.64|4830.64|0
1608285460000|2020-12-18 09:57:40|4831.33|4831.33|4832.02|4832.02|4832.02|4832.02|4831.33|4831.33|0
1608285470000|2020-12-18 09:57:50|4831.9|4831.9|4831.27|4831.27|4831.96|4831.96|4831.27|4831.27|0
1608285500000|2020-12-18 09:58:20|4831.74|4831.74|4831.74|4831.74|4831.74|4831.74|4831.74|4831.74|0
1608285510000|2020-12-18 09:58:30|4831.68|4831.68|4831.95|4831.95|4832.3|4832.3|4831.68|4831.68|0
1608285520000|2020-12-18 09:58:40|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|4833.33|0
1608285530000|2020-12-18 09:58:50|4833.44|4833.44|4833.44|4833.44|4833.44|4833.44|4833.44|4833.44|0
1608285540000|2020-12-18 09:59:00|4834.13|4834.13|4834.82|4834.82|4834.82|4834.82|4834.13|4834.13|0
1608285550000|2020-12-18 09:59:10|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|4834.9|0
1608285570000|2020-12-18 09:59:30|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|0
1608285580000|2020-12-18 09:59:40|4834.98|4834.98|4834.84|4834.84|4834.98|4834.98|4834.84|4834.84|0
1608285600000|2020-12-18 10:00:00|4834.58|4834.58|4834.58|4834.58|4834.58|4834.58|4834.58|4834.58|0
1608285720000|2020-12-18 10:02:00|4834.84|4834.84|4834.93|4834.93|4834.93|4834.93|4834.84|4834.84|0
1608285740000|2020-12-18 10:02:20|4835.09|4835.09|4834.63|4834.63|4835.32|4835.32|4834.63|4834.63|0
1608285760000|2020-12-18 10:02:40|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|4834.76|0
1608285810000|2020-12-18 10:03:30|4834.08|4834.08|4834.08|4834.08|4834.08|4834.08|4834.08|4834.08|0
1608285850000|2020-12-18 10:04:10|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|4833.39|0
1608285860000|2020-12-18 10:04:20|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|4832.7|0
1608285870000|2020-12-18 10:04:30|4832.84|4832.84|4832.75|4832.75|4832.84|4832.84|4832.75|4832.75|0
1608285880000|2020-12-18 10:04:40|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|0
1608285890000|2020-12-18 10:04:50|4832.45|4832.45|4833.6|4833.6|4833.6|4833.6|4832.45|4832.45|0
1608285910000|2020-12-18 10:05:10|4833.37|4833.37|4834.05|4834.05|4834.05|4834.05|4833.37|4833.37|0
1608285920000|2020-12-18 10:05:20|4833.37|4833.37|4833.45|4833.45|4833.45|4833.45|4833.37|4833.37|0
1608285930000|2020-12-18 10:05:30|4833.68|4833.68|4833.68|4833.68|4833.68|4833.68|4833.68|4833.68|0
1608285950000|2020-12-18 10:05:50|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|4833.54|0
1608285980000|2020-12-18 10:06:20|4833.46|4833.46|4833.21|4833.21|4833.46|4833.46|4833.21|4833.21|0
1608285990000|2020-12-18 10:06:30|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|4833.9|0
1608286000000|2020-12-18 10:06:40|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|0
1608286020000|2020-12-18 10:07:00|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|4833.84|0
1608286030000|2020-12-18 10:07:10|4832.47|4832.47|4832.47|4832.47|4832.47|4832.47|4832.47|4832.47|0
1608286040000|2020-12-18 10:07:20|4832.33|4832.33|4832.33|4832.33|4832.33|4832.33|4832.33|4832.33|0
1608286050000|2020-12-18 10:07:30|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|0
1608286080000|2020-12-18 10:08:00|4832.48|4832.48|4832.48|4832.48|4832.65|4832.65|4832.48|4832.48|0
1608286100000|2020-12-18 10:08:20|4832.6|4832.6|4832.6|4832.6|4832.6|4832.6|4832.6|4832.6|0
1608286110000|2020-12-18 10:08:30|4832.87|4832.87|4833.39|4833.39|4833.39|4833.39|4832.7|4832.7|0
1608286120000|2020-12-18 10:08:40|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|4832.94|0
1608286130000|2020-12-18 10:08:50|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|4832.81|0
1608286140000|2020-12-18 10:09:00|4831.95|4831.95|4831.9|4831.9|4831.95|4831.95|4831.9|4831.9|0
1608286160000|2020-12-18 10:09:20|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|4831.66|0
1608286170000|2020-12-18 10:09:30|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|4831.5|0
1608286180000|2020-12-18 10:09:40|4831.8|4831.8|4832.58|4832.58|4832.71|4832.71|4831.8|4831.8|0
1608286190000|2020-12-18 10:09:50|4832.89|4832.89|4833.03|4833.03|4833.03|4833.03|4832.89|4832.89|0
1608286500000|2020-12-18 10:15:00|4830.97|4830.97|4828.48|4828.48|4830.97|4830.97|4828.34|4828.34|0
1608286510000|2020-12-18 10:15:10|4828.34|4828.34|4826.27|4826.27|4829.28|4829.28|4826.27|4826.27|0
1608286520000|2020-12-18 10:15:20|4826.05|4826.05|4825.52|4825.52|4826.05|4826.05|4825.37|4825.37|0
1608286530000|2020-12-18 10:15:30|4825.4|4825.4|4825.2|4825.2|4825.4|4825.4|4825.11|4825.11|0
1608286540000|2020-12-18 10:15:40|4825.33|4825.33|4824.75|4824.75|4825.33|4825.33|4824.75|4824.75|0
1608286550000|2020-12-18 10:15:50|4824.62|4824.62|4824.54|4824.54|4824.62|4824.62|4824.54|4824.54|0
1608286560000|2020-12-18 10:16:00|4820.94|4820.94|4820.4|4820.4|4821.86|4821.86|4820.4|4820.4|0
1608286570000|2020-12-18 10:16:10|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|4819.71|0
1608286580000|2020-12-18 10:16:20|4819.58|4819.58|4821.19|4821.19|4821.19|4821.19|4819.58|4819.58|0
1608286590000|2020-12-18 10:16:30|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|4821.05|0
1608286600000|2020-12-18 10:16:40|4820.81|4820.81|4820.92|4820.92|4820.92|4820.92|4820.81|4820.81|0
1608286620000|2020-12-18 10:17:00|4821.14|4821.14|4821.27|4821.27|4821.27|4821.27|4821.14|4821.14|0
1608286630000|2020-12-18 10:17:10|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|4821.35|0
1608286640000|2020-12-18 10:17:20|4822.73|4822.73|4822.89|4822.89|4822.89|4822.89|4822.73|4822.73|0
1608286650000|2020-12-18 10:17:30|4823.03|4823.03|4823.12|4823.12|4823.12|4823.12|4822.89|4822.89|0
1608286670000|2020-12-18 10:17:50|4822.99|4822.99|4824.37|4824.37|4824.37|4824.37|4822.99|4822.99|0
1608286680000|2020-12-18 10:18:00|4824.28|4824.28|4824.07|4824.07|4824.28|4824.28|4824.07|4824.07|0
1608286690000|2020-12-18 10:18:10|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|4823.93|0
1608286700000|2020-12-18 10:18:20|4824.62|4824.62|4824.45|4824.45|4824.62|4824.62|4824.45|4824.45|0
1608286720000|2020-12-18 10:18:40|4824.22|4824.22|4824.22|4824.22|4824.22|4824.22|4824.22|4824.22|0
1608286740000|2020-12-18 10:19:00|4824.08|4824.08|4822.11|4822.11|4824.08|4824.08|4822.11|4822.11|0
1608286750000|2020-12-18 10:19:10|4822.03|4822.03|4820.05|4820.05|4822.03|4822.03|4820.05|4820.05|0
1608286760000|2020-12-18 10:19:20|4820.29|4820.29|4820.97|4820.97|4820.97|4820.97|4820.29|4820.29|0
1608286770000|2020-12-18 10:19:30|4820.29|4820.29|4818.74|4818.74|4820.29|4820.29|4818.74|4818.74|0
1608286800000|2020-12-18 10:20:00|4818.91|4818.91|4818.91|4818.91|4818.91|4818.91|4818.91|4818.91|0
1608286810000|2020-12-18 10:20:10|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|4818.85|0
1608286820000|2020-12-18 10:20:20|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|4819.54|0
1608286840000|2020-12-18 10:20:40|4819.27|4819.27|4819.27|4819.27|4819.27|4819.27|4819.27|4819.27|0
1608286850000|2020-12-18 10:20:50|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|0
1608286880000|2020-12-18 10:21:20|4817.76|4817.76|4818.36|4818.36|4818.36|4818.36|4817.76|4817.76|0
1608286890000|2020-12-18 10:21:30|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|4818.28|0
1608286900000|2020-12-18 10:21:40|4819.65|4819.65|4819.65|4819.65|4819.65|4819.65|4819.65|4819.65|0
1608286920000|2020-12-18 10:22:00|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|4819.89|0
1608286930000|2020-12-18 10:22:10|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|4820.29|0
1608286940000|2020-12-18 10:22:20|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|4820.05|0
1608286950000|2020-12-18 10:22:30|4820.22|4820.22|4820.65|4820.65|4820.65|4820.65|4820.22|4820.22|0
1608286960000|2020-12-18 10:22:40|4822.02|4822.02|4822.71|4822.71|4822.71|4822.71|4822.02|4822.02|0
1608286980000|2020-12-18 10:23:00|4822.48|4822.48|4822.43|4822.43|4822.48|4822.48|4822.43|4822.43|0
1608286990000|2020-12-18 10:23:10|4822.26|4822.26|4822.05|4822.05|4822.26|4822.26|4822.05|4822.05|0
1608287000000|2020-12-18 10:23:20|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|0
1608287010000|2020-12-18 10:23:30|4822.6|4822.6|4823.29|4823.29|4823.29|4823.29|4822.6|4822.6|0
1608287020000|2020-12-18 10:23:40|4823.15|4823.15|4823.71|4823.71|4823.71|4823.71|4823.02|4823.02|0
1608287070000|2020-12-18 10:24:30|4823.84|4823.84|4822.38|4822.38|4823.84|4823.84|4822.38|4822.38|0
1608287100000|2020-12-18 10:25:00|4822.3|4822.3|4822.3|4822.3|4822.3|4822.3|4822.3|4822.3|0
1608287120000|2020-12-18 10:25:20|4822.38|4822.38|4820.76|4820.76|4822.38|4822.38|4820.76|4820.76|0
1608287130000|2020-12-18 10:25:30|4820.07|4820.07|4819.84|4819.84|4820.07|4820.07|4819.84|4819.84|0
1608287150000|2020-12-18 10:25:50|4819.67|4819.67|4818.58|4818.58|4819.67|4819.67|4818.58|4818.58|0
1608287160000|2020-12-18 10:26:00|4818.45|4818.45|4819.22|4819.22|4819.22|4819.22|4818.45|4818.45|0
1608287180000|2020-12-18 10:26:20|4817.85|4817.85|4817.85|4817.85|4817.85|4817.85|4817.85|4817.85|0
1608287200000|2020-12-18 10:26:40|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|4817.76|0
1608287220000|2020-12-18 10:27:00|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|4817.88|0
1608287230000|2020-12-18 10:27:10|4817.96|4817.96|4817.27|4817.27|4817.96|4817.96|4817.27|4817.27|0
1608287240000|2020-12-18 10:27:20|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|4817.04|0
1608287270000|2020-12-18 10:27:50|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|4816.71|0
1608287290000|2020-12-18 10:28:10|4816.79|4816.79|4816.11|4816.11|4816.79|4816.79|4816.11|4816.11|0
1608287300000|2020-12-18 10:28:20|4815.97|4815.97|4816.19|4816.19|4816.19|4816.19|4815.97|4815.97|0
1608287370000|2020-12-18 10:29:30|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|4817.56|0
1608287390000|2020-12-18 10:29:50|4817.65|4817.65|4817.65|4817.65|4817.65|4817.65|4817.65|4817.65|0
1608287400000|2020-12-18 10:30:00|4816.96|4816.96|4816.82|4816.82|4816.96|4816.96|4816.82|4816.82|0
1608287410000|2020-12-18 10:30:10|4816.42|4816.42|4815.71|4815.71|4816.42|4816.42|4815.71|4815.71|0
1608287420000|2020-12-18 10:30:20|4815.84|4815.84|4816.41|4816.41|4816.41|4816.41|4815.72|4815.72|0
1608287430000|2020-12-18 10:30:30|4815.95|4815.95|4815.69|4815.69|4815.95|4815.95|4815.69|4815.69|0
1608287460000|2020-12-18 10:31:00|4816.38|4816.38|4816.38|4816.38|4816.38|4816.38|4816.38|4816.38|0
1608287480000|2020-12-18 10:31:20|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|4816.32|0
1608287490000|2020-12-18 10:31:30|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|4815.99|0
1608287550000|2020-12-18 10:32:30|4816.05|4816.05|4815.65|4815.65|4816.05|4816.05|4815.65|4815.65|0
1608287580000|2020-12-18 10:33:00|4814.7|4814.7|4815.12|4815.12|4815.38|4815.38|4814.01|4814.01|0
1608287600000|2020-12-18 10:33:20|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|4814.65|0
1608287610000|2020-12-18 10:33:30|4814.52|4814.52|4813.83|4813.83|4814.52|4814.52|4813.14|4813.14|0
1608287640000|2020-12-18 10:34:00|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|4813.66|0
1608287670000|2020-12-18 10:34:30|4813.48|4813.48|4813.48|4813.48|4813.48|4813.48|4813.48|4813.48|0
1608287690000|2020-12-18 10:34:50|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|0
1608287700000|2020-12-18 10:35:00|4813.31|4813.31|4812.52|4812.52|4813.41|4813.41|4812.52|4812.52|0
1608287710000|2020-12-18 10:35:10|4812.4|4812.4|4812.17|4812.17|4812.4|4812.4|4812.17|4812.17|0
1608287720000|2020-12-18 10:35:20|4812.46|4812.46|4812.17|4812.17|4812.46|4812.46|4812.17|4812.17|0
1608287740000|2020-12-18 10:35:40|4811.69|4811.69|4808.86|4808.86|4811.69|4811.69|4808.86|4808.86|0
1608287750000|2020-12-18 10:35:50|4809.55|4809.55|4811.06|4811.06|4811.06|4811.06|4809.55|4809.55|0
1608287780000|2020-12-18 10:36:20|4810.79|4810.79|4809.01|4809.01|4810.79|4810.79|4809.01|4809.01|0
1608287790000|2020-12-18 10:36:30|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|4809.15|0
1608287810000|2020-12-18 10:36:50|4808.46|4808.46|4805.24|4805.24|4808.46|4808.46|4805.24|4805.24|0
1608287820000|2020-12-18 10:37:00|4804.83|4804.83|4802.39|4802.39|4804.83|4804.83|4802.39|4802.39|0
1608287830000|2020-12-18 10:37:10|4802.33|4802.33|4800.84|4800.84|4802.33|4802.33|4800.84|4800.84|0
1608287840000|2020-12-18 10:37:20|4800.58|4800.58|4798.89|4798.89|4800.58|4800.58|4798.89|4798.89|0
1608287850000|2020-12-18 10:37:30|4798.81|4798.81|4797.02|4797.02|4798.81|4798.81|4797.02|4797.02|0
1608287860000|2020-12-18 10:37:40|4796.62|4796.62|4795.25|4795.25|4796.62|4796.62|4795.25|4795.25|0
1608287880000|2020-12-18 10:38:00|4793.95|4793.95|4790.27|4790.27|4793.95|4793.95|4790.27|4790.27|0
1608287890000|2020-12-18 10:38:10|4789.84|4789.84|4787.68|4787.68|4789.84|4789.84|4787.68|4787.68|0
1608287900000|2020-12-18 10:38:20|4787.91|4787.91|4788.15|4788.15|4788.15|4788.15|4787.85|4787.85|0
1608287910000|2020-12-18 10:38:30|4789.66|4789.66|4789.83|4789.83|4789.83|4789.83|4789.66|4789.66|0
1608287920000|2020-12-18 10:38:40|4790.41|4790.41|4792.12|4792.12|4792.12|4792.12|4790.41|4790.41|0
1608287930000|2020-12-18 10:38:50|4792.8|4792.8|4793.6|4793.6|4793.6|4793.6|4792.8|4792.8|0
1608287940000|2020-12-18 10:39:00|4793.87|4793.87|4793.66|4793.66|4794.12|4794.12|4793.46|4793.46|0
1608287950000|2020-12-18 10:39:10|4795.03|4795.03|4795.28|4795.28|4795.28|4795.28|4795.03|4795.03|0
1608287960000|2020-12-18 10:39:20|4795.75|4795.75|4795.06|4795.06|4795.75|4795.75|4795.06|4795.06|0
1608287970000|2020-12-18 10:39:30|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|0
1608287990000|2020-12-18 10:39:50|4796.15|4796.15|4796.4|4796.4|4796.46|4796.46|4796.15|4796.15|0
1608288000000|2020-12-18 10:40:00|4796.32|4796.32|4793.08|4793.08|4796.32|4796.32|4793.08|4793.08|0
1608288010000|2020-12-18 10:40:10|4792.81|4792.81|4792.67|4792.67|4792.81|4792.81|4792.67|4792.67|0
1608288030000|2020-12-18 10:40:30|4792.59|4792.59|4793.28|4793.28|4793.28|4793.28|4792.59|4792.59|0
1608288040000|2020-12-18 10:40:40|4792.59|4792.59|4792.45|4792.45|4792.86|4792.86|4792.45|4792.45|0
1608288050000|2020-12-18 10:40:50|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|4792.37|0
1608288060000|2020-12-18 10:41:00|4793.06|4793.06|4793.06|4793.06|4793.06|4793.06|4793.06|4793.06|0
1608288070000|2020-12-18 10:41:10|4793.31|4793.31|4792.45|4792.45|4793.31|4793.31|4792.45|4792.45|0
1608288090000|2020-12-18 10:41:30|4792.59|4792.59|4792.59|4792.59|4792.59|4792.59|4792.59|4792.59|0
1608288110000|2020-12-18 10:41:50|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|0
1608288190000|2020-12-18 10:43:10|4792.99|4792.99|4792.99|4792.99|4792.99|4792.99|4792.99|4792.99|0
1608288200000|2020-12-18 10:43:20|4793.07|4793.07|4793.6|4793.6|4793.6|4793.6|4793.07|4793.07|0
1608288210000|2020-12-18 10:43:30|4793.83|4793.83|4796.89|4796.89|4796.89|4796.89|4793.83|4793.83|0
1608288220000|2020-12-18 10:43:40|4796.63|4796.63|4796.63|4796.63|4796.86|4796.86|4796.63|4796.63|0
1608288230000|2020-12-18 10:43:50|4796.46|4796.46|4796.69|4796.69|4796.69|4796.69|4796.46|4796.46|0
1608288240000|2020-12-18 10:44:00|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|4796.64|0
1608288250000|2020-12-18 10:44:10|4796.77|4796.77|4796.5|4796.5|4796.77|4796.77|4796.5|4796.5|0
1608288260000|2020-12-18 10:44:20|4796.74|4796.74|4797.14|4797.14|4797.14|4797.14|4796.74|4796.74|0
1608288270000|2020-12-18 10:44:30|4797.3|4797.3|4797.94|4797.94|4797.94|4797.94|4797.3|4797.3|0
1608288280000|2020-12-18 10:44:40|4798.07|4798.07|4800.4|4800.4|4800.4|4800.4|4798.07|4798.07|0
1608288290000|2020-12-18 10:44:50|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|0
1608288320000|2020-12-18 10:45:20|4800.57|4800.57|4800.4|4800.4|4800.57|4800.57|4800.4|4800.4|0
1608288330000|2020-12-18 10:45:30|4801.78|4801.78|4802.7|4802.7|4802.7|4802.7|4801.78|4801.78|0
1608288360000|2020-12-18 10:46:00|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1608288370000|2020-12-18 10:46:10|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|0
1608288380000|2020-12-18 10:46:20|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1608288420000|2020-12-18 10:47:00|4804.43|4804.43|4804.1|4804.1|4804.43|4804.43|4804.1|4804.1|0
1608288430000|2020-12-18 10:47:10|4804.01|4804.01|4803.93|4803.93|4804.1|4804.1|4803.93|4803.93|0
1608288450000|2020-12-18 10:47:30|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|4804.62|0
1608288470000|2020-12-18 10:47:50|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|0
1608288480000|2020-12-18 10:48:00|4804.3|4804.3|4804.22|4804.22|4804.3|4804.3|4804.22|4804.22|0
1608288510000|2020-12-18 10:48:30|4804.91|4804.91|4804.3|4804.3|4804.99|4804.99|4804.3|4804.3|0
1608288540000|2020-12-18 10:49:00|4804.22|4804.22|4803.68|4803.68|4804.22|4804.22|4803.68|4803.68|0
1608288550000|2020-12-18 10:49:10|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1608288560000|2020-12-18 10:49:20|4803.33|4803.33|4803.67|4803.67|4803.67|4803.67|4803.33|4803.33|0
1608288570000|2020-12-18 10:49:30|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|0
1608288580000|2020-12-18 10:49:40|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|4802.71|0
1608288590000|2020-12-18 10:49:50|4803.11|4803.11|4802.56|4802.56|4804.3|4804.3|4802.56|4802.56|0
1608288600000|2020-12-18 10:50:00|4805.34|4805.34|4803.16|4803.16|4805.61|4805.61|4801.78|4801.78|0
1608288610000|2020-12-18 10:50:10|4803.85|4803.85|4804.87|4804.87|4804.87|4804.87|4803.03|4803.03|0
1608288620000|2020-12-18 10:50:20|4805.56|4805.56|4805.88|4805.88|4805.88|4805.88|4804.13|4804.13|0
1608288630000|2020-12-18 10:50:30|4804.67|4804.67|4803.29|4803.29|4805.31|4805.31|4803.06|4803.06|0
1608288640000|2020-12-18 10:50:40|4803.45|4803.45|4805.92|4805.92|4806.61|4806.61|4803.45|4803.45|0
1608288650000|2020-12-18 10:50:50|4805.84|4805.84|4804.8|4804.8|4806.12|4806.12|4804.8|4804.8|0
1608288660000|2020-12-18 10:51:00|4806.14|4806.14|4804.63|4804.63|4807.46|4807.46|4804.63|4804.63|0
1608288670000|2020-12-18 10:51:10|4804.86|4804.86|4806.64|4806.64|4806.79|4806.79|4804.86|4804.86|0
1608288680000|2020-12-18 10:51:20|4806.87|4806.87|4806.64|4806.64|4808.65|4808.65|4806.64|4806.64|0
1608288690000|2020-12-18 10:51:30|4808.71|4808.71|4807.73|4807.73|4809.26|4809.26|4807.73|4807.73|0
1608288700000|2020-12-18 10:51:40|4807.42|4807.42|4810.06|4810.06|4810.14|4810.14|4807.3|4807.3|0
1608288710000|2020-12-18 10:51:50|4809.77|4809.77|4811.59|4811.59|4812.09|4812.09|4809.77|4809.77|0
1608288720000|2020-12-18 10:52:00|4811.04|4811.04|4811.24|4811.24|4811.67|4811.67|4811.04|4811.04|0
1608288730000|2020-12-18 10:52:10|4811.7|4811.7|4810.05|4810.05|4811.82|4811.82|4810.05|4810.05|0
1608288740000|2020-12-18 10:52:20|4809.41|4809.41|4807.98|4807.98|4809.47|4809.47|4807.67|4807.67|0
1608288750000|2020-12-18 10:52:30|4809|4809|4804.6|4804.6|4809.39|4809.39|4804.52|4804.52|0
1608288760000|2020-12-18 10:52:40|4804.44|4804.44|4807.3|4807.3|4807.3|4807.3|4803.89|4803.89|0
1608288770000|2020-12-18 10:52:50|4807.98|4807.98|4808.38|4808.38|4809.52|4809.52|4806.6|4806.6|0
1608288780000|2020-12-18 10:53:00|4808.97|4808.97|4809.17|4809.17|4809.78|4809.78|4808.97|4808.97|0
1608288790000|2020-12-18 10:53:10|4809.44|4809.44|4809.66|4809.66|4809.78|4809.78|4809.09|4809.09|0
1608288800000|2020-12-18 10:53:20|4810.36|4810.36|4811.32|4811.32|4811.32|4811.32|4808.99|4808.99|0
1608288810000|2020-12-18 10:53:30|4809.49|4809.49|4808.09|4808.09|4810.73|4810.73|4808.09|4808.09|0
1608288820000|2020-12-18 10:53:40|4808.33|4808.33|4810.49|4810.49|4811.18|4811.18|4808.33|4808.33|0
1608288830000|2020-12-18 10:53:50|4810.26|4810.26|4806.58|4806.58|4810.26|4810.26|4806.58|4806.58|0
1608288840000|2020-12-18 10:54:00|4809.39|4809.39|4807.26|4807.26|4809.39|4809.39|4807.26|4807.26|0
1608288850000|2020-12-18 10:54:10|4807.95|4807.95|4810.29|4810.29|4810.29|4810.29|4807.04|4807.04|0
1608288860000|2020-12-18 10:54:20|4806.89|4806.89|4806.95|4806.95|4808.3|4808.3|4806.89|4806.89|0
1608288870000|2020-12-18 10:54:30|4808.02|4808.02|4807.18|4807.18|4808.88|4808.88|4806.49|4806.49|0
1608288880000|2020-12-18 10:54:40|4806.91|4806.91|4807.69|4807.69|4807.69|4807.69|4805.71|4805.71|0
1608288890000|2020-12-18 10:54:50|4808.04|4808.04|4808.67|4808.67|4808.95|4808.95|4807.23|4807.23|0
1608288900000|2020-12-18 10:55:00|4809.11|4809.11|4807.41|4807.41|4810.2|4810.2|4806.72|4806.72|0
1608288910000|2020-12-18 10:55:10|4806.72|4806.72|4808.83|4808.83|4809.12|4809.12|4806.72|4806.72|0
1608288920000|2020-12-18 10:55:20|4809.07|4809.07|4806.77|4806.77|4809.45|4809.45|4806.77|4806.77|0
1608288930000|2020-12-18 10:55:30|4808.66|4808.66|4808.25|4808.25|4809.37|4809.37|4808.25|4808.25|0
1608288940000|2020-12-18 10:55:40|4805.5|4805.5|4806.41|4806.41|4808.72|4808.72|4805.04|4805.04|0
1608288950000|2020-12-18 10:55:50|4806.01|4806.01|4805.55|4805.55|4807.78|4807.78|4804.93|4804.93|0
1608288960000|2020-12-18 10:56:00|4806.12|4806.12|4803.77|4803.77|4806.67|4806.67|4803.77|4803.77|0
1608288970000|2020-12-18 10:56:10|4804.03|4804.03|4806.72|4806.72|4806.8|4806.8|4803.8|4803.8|0
1608288980000|2020-12-18 10:56:20|4806.25|4806.25|4807.97|4807.97|4807.97|4807.97|4803.53|4803.53|0
1608288990000|2020-12-18 10:56:30|4806.25|4806.25|4805.34|4805.34|4806.82|4806.82|4805.26|4805.26|0
1608289000000|2020-12-18 10:56:40|4805.26|4805.26|4805.97|4805.97|4807.69|4807.69|4805.26|4805.26|0
1608289010000|2020-12-18 10:56:50|4806.21|4806.21|4805.86|4805.86|4806.77|4806.77|4805.17|4805.17|0
1608289020000|2020-12-18 10:57:00|4805.92|4805.92|4803.17|4803.17|4805.92|4805.92|4803.17|4803.17|0
1608289030000|2020-12-18 10:57:10|4803.87|4803.87|4804.08|4804.08|4804.57|4804.57|4802.28|4802.28|0
1608289040000|2020-12-18 10:57:20|4804.77|4804.77|4805.72|4805.72|4806.54|4806.54|4803.77|4803.77|0
1608289050000|2020-12-18 10:57:30|4806.51|4806.51|4803.47|4803.47|4806.51|4806.51|4803.47|4803.47|0
1608289060000|2020-12-18 10:57:40|4803.58|4803.58|4803.52|4803.52|4805.71|4805.71|4803.52|4803.52|0
1608289070000|2020-12-18 10:57:50|4804.2|4804.2|4802.12|4802.12|4804.55|4804.55|4802.12|4802.12|0
1608289080000|2020-12-18 10:58:00|4803.97|4803.97|4802.26|4802.26|4804.2|4804.2|4801.57|4801.57|0
1608289090000|2020-12-18 10:58:10|4802.1|4802.1|4803.99|4803.99|4803.99|4803.99|4801.69|4801.69|0
1608289100000|2020-12-18 10:58:20|4803.52|4803.52|4802.79|4802.79|4803.8|4803.8|4802.79|4802.79|0
1608289110000|2020-12-18 10:58:30|4804.62|4804.62|4804.1|4804.1|4805.09|4805.09|4804.1|4804.1|0
1608289120000|2020-12-18 10:58:40|4804.47|4804.47|4804.93|4804.93|4805.39|4805.39|4804.47|4804.47|0
1608289130000|2020-12-18 10:58:50|4801.12|4801.12|4800.17|4800.17|4802.17|4802.17|4800.17|4800.17|0
1608289140000|2020-12-18 10:59:00|4802.23|4802.23|4799.17|4799.17|4803.44|4803.44|4799.17|4799.17|0
1608289150000|2020-12-18 10:59:10|4799.09|4799.09|4801.1|4801.1|4802.48|4802.48|4799.09|4799.09|0
1608289160000|2020-12-18 10:59:20|4800.52|4800.52|4801.44|4801.44|4802.52|4802.52|4800.2|4800.2|0
1608289170000|2020-12-18 10:59:30|4802.17|4802.17|4800.2|4800.2|4802.44|4802.44|4800.04|4800.04|0
1608289180000|2020-12-18 10:59:40|4800.09|4800.09|4801.82|4801.82|4801.82|4801.82|4798.66|4798.66|0
1608289190000|2020-12-18 10:59:50|4801.59|4801.59|4800.83|4800.83|4802.45|4802.45|4797.46|4797.46|0
1608289200000|2020-12-18 11:00:00|4801.31|4801.31|4797.91|4797.91|4801.44|4801.44|4797.91|4797.91|0
1608289220000|2020-12-18 11:00:20|4797.8|4797.8|4797.88|4797.88|4797.88|4797.88|4797.8|4797.8|0
1608289230000|2020-12-18 11:00:30|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|0
1608289240000|2020-12-18 11:00:40|4798.3|4798.3|4798.18|4798.18|4798.3|4798.3|4798.18|4798.18|0
1608289250000|2020-12-18 11:00:50|4798.3|4798.3|4798.7|4798.7|4798.7|4798.7|4798.3|4798.3|0
1608289260000|2020-12-18 11:01:00|4798.01|4798.01|4797.72|4797.72|4798.01|4798.01|4797.32|4797.32|0
1608289270000|2020-12-18 11:01:10|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|4798.41|0
1608289280000|2020-12-18 11:01:20|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|4798.81|0
1608289300000|2020-12-18 11:01:40|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|4799.08|0
1608289310000|2020-12-18 11:01:50|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|0
1608289320000|2020-12-18 11:02:00|4800.46|4800.46|4800.86|4800.86|4800.86|4800.86|4800.46|4800.46|0
1608289330000|2020-12-18 11:02:10|4800.75|4800.75|4802.09|4802.09|4802.09|4802.09|4800.75|4800.75|0
1608289340000|2020-12-18 11:02:20|4802.18|4802.18|4805.16|4805.16|4805.16|4805.16|4802.01|4802.01|0
1608289360000|2020-12-18 11:02:40|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|0
1608289370000|2020-12-18 11:02:50|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|4805.33|0
1608289380000|2020-12-18 11:03:00|4805.07|4805.07|4805.33|4805.33|4805.33|4805.33|4805.07|4805.07|0
1608289400000|2020-12-18 11:03:20|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|4805.57|0
1608289410000|2020-12-18 11:03:30|4805.74|4805.74|4805.6|4805.6|4805.74|4805.74|4805.6|4805.6|0
1608289440000|2020-12-18 11:04:00|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|4806.29|0
1608289490000|2020-12-18 11:04:50|4805.41|4805.41|4804.13|4804.13|4805.41|4805.41|4804.13|4804.13|0
1608289500000|2020-12-18 11:05:00|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|4803.67|0
1608289510000|2020-12-18 11:05:10|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|0
1608289520000|2020-12-18 11:05:20|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|4802.53|0
1608289570000|2020-12-18 11:06:10|4801.71|4801.71|4801.42|4801.42|4801.71|4801.71|4801.42|4801.42|0
1608289580000|2020-12-18 11:06:20|4800.95|4800.95|4800.55|4800.55|4801.24|4801.24|4800.55|4800.55|0
1608289590000|2020-12-18 11:06:30|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|0
1608289650000|2020-12-18 11:07:30|4799.54|4799.54|4796.59|4796.59|4799.54|4799.54|4796.59|4796.59|0
1608289670000|2020-12-18 11:07:50|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|4796.76|0
1608289700000|2020-12-18 11:08:20|4796.49|4796.49|4796.36|4796.36|4796.49|4796.49|4796.36|4796.36|0
1608289740000|2020-12-18 11:09:00|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|4796.03|0
1608289750000|2020-12-18 11:09:10|4796.72|4796.72|4796.88|4796.88|4796.88|4796.88|4796.72|4796.72|0
1608289760000|2020-12-18 11:09:20|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1608289780000|2020-12-18 11:09:40|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|4796.33|0
1608289790000|2020-12-18 11:09:50|4796.5|4796.5|4796.73|4796.73|4796.73|4796.73|4796.5|4796.5|0
1608289800000|2020-12-18 11:10:00|4796.86|4796.86|4797.79|4797.79|4797.79|4797.79|4796.86|4796.86|0
1608289830000|2020-12-18 11:10:30|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|0
1608289860000|2020-12-18 11:11:00|4798.62|4798.62|4798.08|4798.08|4798.62|4798.62|4798.08|4798.08|0
1608289870000|2020-12-18 11:11:10|4798.14|4798.14|4797.2|4797.2|4798.14|4798.14|4797.2|4797.2|0
1608289890000|2020-12-18 11:11:30|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|4797.45|0
1608289900000|2020-12-18 11:11:40|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|0
1608289910000|2020-12-18 11:11:50|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1608289920000|2020-12-18 11:12:00|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|4798.42|0
1608289930000|2020-12-18 11:12:10|4798.14|4798.14|4798.06|4798.06|4798.19|4798.19|4798.06|4798.06|0
1608289940000|2020-12-18 11:12:20|4798|4798|4798|4798|4798|4798|4798|4798|0
1608289960000|2020-12-18 11:12:40|4798.27|4798.27|4797.13|4797.13|4798.27|4798.27|4796.9|4796.9|0
1608289970000|2020-12-18 11:12:50|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|4797.53|0
1608290030000|2020-12-18 11:13:50|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|0
1608290040000|2020-12-18 11:14:00|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|4795.46|0
1608290060000|2020-12-18 11:14:20|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|4795.03|0
1608290100000|2020-12-18 11:15:00|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|4795.21|0
1608290110000|2020-12-18 11:15:10|4795.04|4795.04|4794.81|4794.81|4795.04|4795.04|4794.58|4794.58|0
1608290120000|2020-12-18 11:15:20|4794.41|4794.41|4794.3|4794.3|4794.54|4794.54|4794.3|4794.3|0
1608290130000|2020-12-18 11:15:30|4793.89|4793.89|4791.83|4791.83|4793.89|4793.89|4791.83|4791.83|0
1608290170000|2020-12-18 11:16:10|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|0
1608290180000|2020-12-18 11:16:20|4791.94|4791.94|4791.62|4791.62|4791.94|4791.94|4791.62|4791.62|0
1608290190000|2020-12-18 11:16:30|4791.73|4791.73|4791.84|4791.84|4791.84|4791.84|4791.73|4791.73|0
1608290200000|2020-12-18 11:16:40|4792.11|4792.11|4792.11|4792.11|4792.11|4792.11|4792.11|4792.11|0
1608290210000|2020-12-18 11:16:50|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|4791.88|0
1608290220000|2020-12-18 11:17:00|4792.11|4792.11|4792.11|4792.11|4792.8|4792.8|4792.11|4792.11|0
1608290230000|2020-12-18 11:17:10|4792.34|4792.34|4793.09|4793.09|4793.09|4793.09|4792.34|4792.34|0
1608290270000|2020-12-18 11:17:50|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|4793.22|0
1608290280000|2020-12-18 11:18:00|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|4793.91|0
1608290310000|2020-12-18 11:18:30|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|4794.08|0
1608290330000|2020-12-18 11:18:50|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|4794.76|0
1608290370000|2020-12-18 11:19:30|4794.82|4794.82|4795.7|4795.7|4795.7|4795.7|4794.82|4794.82|0
1608290400000|2020-12-18 11:20:00|4795.93|4795.93|4795.87|4795.87|4795.98|4795.98|4795.87|4795.87|0
1608290420000|2020-12-18 11:20:20|4795.6|4795.6|4795.52|4795.52|4795.6|4795.6|4795.52|4795.52|0
1608290430000|2020-12-18 11:20:30|4795.39|4795.39|4795.2|4795.2|4795.39|4795.39|4795.12|4795.12|0
1608290480000|2020-12-18 11:21:20|4795.04|4795.04|4794.12|4794.12|4795.04|4795.04|4794.12|4794.12|0
1608290490000|2020-12-18 11:21:30|4793.98|4793.98|4793.91|4793.91|4793.98|4793.98|4793.91|4793.91|0
1608290500000|2020-12-18 11:21:40|4794.17|4794.17|4793.5|4793.5|4794.17|4794.17|4793.5|4793.5|0
1608290540000|2020-12-18 11:22:20|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|4794.33|0
1608290550000|2020-12-18 11:22:30|4795.41|4795.41|4795.66|4795.66|4795.66|4795.66|4795.41|4795.41|0
1608290560000|2020-12-18 11:22:40|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|0
1608290580000|2020-12-18 11:23:00|4796.82|4796.82|4796.76|4796.76|4796.87|4796.87|4796.76|4796.76|0
1608290610000|2020-12-18 11:23:30|4796.7|4796.7|4797.11|4797.11|4797.11|4797.11|4796.7|4796.7|0
1608290620000|2020-12-18 11:23:40|4796.19|4796.19|4795.5|4795.5|4796.19|4796.19|4795.5|4795.5|0
1608290670000|2020-12-18 11:24:30|4794.82|4794.82|4793.67|4793.67|4794.82|4794.82|4793.67|4793.67|0
1608290710000|2020-12-18 11:25:10|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|4793.32|0
1608290740000|2020-12-18 11:25:40|4794.28|4794.28|4794.01|4794.01|4794.28|4794.28|4794.01|4794.01|0
1608290770000|2020-12-18 11:26:10|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|4794.26|0
1608290830000|2020-12-18 11:27:10|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|4793.57|0
1608290890000|2020-12-18 11:28:10|4794.37|4794.37|4794.77|4794.77|4794.77|4794.77|4794.37|4794.37|0
1608290900000|2020-12-18 11:28:20|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|4794.6|0
1608290910000|2020-12-18 11:28:30|4794.72|4794.72|4794.85|4794.85|4794.85|4794.85|4794.72|4794.72|0
1608290940000|2020-12-18 11:29:00|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|4795.54|0
1608290950000|2020-12-18 11:29:10|4795.59|4795.59|4795.59|4795.59|4795.59|4795.59|4795.59|4795.59|0
1608290970000|2020-12-18 11:29:30|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|0
1608290980000|2020-12-18 11:29:40|4794.44|4794.44|4793.77|4793.77|4794.44|4794.44|4793.77|4793.77|0
1608290990000|2020-12-18 11:29:50|4793.64|4793.64|4793.08|4793.08|4793.77|4793.77|4793.08|4793.08|0
1608291010000|2020-12-18 11:30:10|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|0
1608291020000|2020-12-18 11:30:20|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|4792.45|0
1608291040000|2020-12-18 11:30:40|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|4792.4|0
1608291060000|2020-12-18 11:31:00|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|4791.71|0
1608291090000|2020-12-18 11:31:30|4791.59|4791.59|4791.83|4791.83|4791.83|4791.83|4791.59|4791.59|0
1608291120000|2020-12-18 11:32:00|4791.43|4791.43|4791.43|4791.43|4791.43|4791.43|4791.43|4791.43|0
1608291130000|2020-12-18 11:32:10|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|0
1608291180000|2020-12-18 11:33:00|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|4791.77|0
1608291190000|2020-12-18 11:33:10|4791.09|4791.09|4791.77|4791.77|4791.77|4791.77|4791.09|4791.09|0
1608291200000|2020-12-18 11:33:20|4791.54|4791.54|4791.54|4791.54|4791.54|4791.54|4791.54|4791.54|0
1608291250000|2020-12-18 11:34:10|4791.6|4791.6|4791.6|4791.6|4791.6|4791.6|4791.6|4791.6|0
1608291280000|2020-12-18 11:34:40|4791.73|4791.73|4791.33|4791.33|4791.73|4791.73|4791.33|4791.33|0
1608291300000|2020-12-18 11:35:00|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|0
1608291320000|2020-12-18 11:35:20|4792.76|4792.76|4792.66|4792.66|4792.82|4792.82|4792.57|4792.57|0
1608291340000|2020-12-18 11:35:40|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|0
1608291360000|2020-12-18 11:36:00|4792.71|4792.71|4792.57|4792.57|4792.71|4792.71|4792.57|4792.57|0
1608291390000|2020-12-18 11:36:30|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|4792.71|0
1608291410000|2020-12-18 11:36:50|4792.97|4792.97|4794.01|4794.01|4794.01|4794.01|4792.97|4792.97|0
1608291460000|2020-12-18 11:37:40|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1608291470000|2020-12-18 11:37:50|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|4793.96|0
1608291530000|2020-12-18 11:38:50|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|4794.07|0
1608291560000|2020-12-18 11:39:20|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|4794.16|0
1608291580000|2020-12-18 11:39:40|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|4794.56|0
1608291590000|2020-12-18 11:39:50|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|4795.24|0
1608291600000|2020-12-18 11:40:00|4795.33|4795.33|4795.33|4795.33|4795.33|4795.33|4795.33|4795.33|0
1608291610000|2020-12-18 11:40:10|4795.56|4795.56|4796.42|4796.42|4796.42|4796.42|4795.56|4795.56|0
1608291660000|2020-12-18 11:41:00|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|4797.8|0
1608291680000|2020-12-18 11:41:20|4797.63|4797.63|4797.63|4797.63|4797.63|4797.63|4797.63|4797.63|0
1608291740000|2020-12-18 11:42:20|4796.95|4796.95|4797.29|4797.29|4797.29|4797.29|4796.95|4796.95|0
1608291750000|2020-12-18 11:42:30|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|4797.35|0
1608291760000|2020-12-18 11:42:40|4796.95|4796.95|4796.03|4796.03|4797.17|4797.17|4796.03|4796.03|0
1608291770000|2020-12-18 11:42:50|4796.16|4796.16|4796.3|4796.3|4796.3|4796.3|4796.16|4796.16|0
1608291790000|2020-12-18 11:43:10|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|0
1608291820000|2020-12-18 11:43:40|4796.51|4796.51|4796.77|4796.77|4796.77|4796.77|4796.51|4796.51|0
1608291860000|2020-12-18 11:44:20|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|0
1608291890000|2020-12-18 11:44:50|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|4795.13|0
1608291910000|2020-12-18 11:45:10|4795|4795|4793.62|4793.62|4795|4795|4793.62|4793.62|0
1608291920000|2020-12-18 11:45:20|4793.36|4793.36|4793.3|4793.3|4793.36|4793.36|4793.3|4793.3|0
1608291940000|2020-12-18 11:45:40|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|0
1608291960000|2020-12-18 11:46:00|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|4792.92|0
1608291980000|2020-12-18 11:46:20|4792.68|4792.68|4791.76|4791.76|4792.68|4792.68|4791.76|4791.76|0
1608292000000|2020-12-18 11:46:40|4791.6|4791.6|4790.51|4790.51|4791.6|4791.6|4790.51|4790.51|0
1608292010000|2020-12-18 11:46:50|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|4790.38|0
1608292030000|2020-12-18 11:47:10|4791.06|4791.06|4791.06|4791.06|4791.06|4791.06|4791.06|4791.06|0
1608292040000|2020-12-18 11:47:20|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|4791.2|0
1608292090000|2020-12-18 11:48:10|4791.89|4791.89|4792.75|4792.75|4792.75|4792.75|4791.89|4791.89|0
1608292100000|2020-12-18 11:48:20|4792.91|4792.91|4793.31|4793.31|4793.31|4793.31|4792.91|4792.91|0
1608292110000|2020-12-18 11:48:30|4794|4794|4794|4794|4794|4794|4794|4794|0
1608292150000|2020-12-18 11:49:10|4793.87|4793.87|4793.18|4793.18|4793.87|4793.87|4793.18|4793.18|0
1608292160000|2020-12-18 11:49:20|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|0
1608292210000|2020-12-18 11:50:10|4794.34|4794.34|4794.42|4794.42|4794.42|4794.42|4794.34|4794.34|0
1608292230000|2020-12-18 11:50:30|4793.73|4793.73|4793.73|4793.73|4793.73|4793.73|4793.73|4793.73|0
1608292240000|2020-12-18 11:50:40|4794|4794|4794|4794|4794|4794|4794|4794|0
1608292250000|2020-12-18 11:50:50|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|0
1608292260000|2020-12-18 11:51:00|4795.49|4795.49|4795.49|4795.49|4795.49|4795.49|4795.49|4795.49|0
1608292310000|2020-12-18 11:51:50|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|4794.11|0
1608292320000|2020-12-18 11:52:00|4794.8|4794.8|4794.8|4794.8|4794.8|4794.8|4794.8|4794.8|0
1608292330000|2020-12-18 11:52:10|4794.86|4794.86|4795.03|4795.03|4795.03|4795.03|4794.86|4794.86|0
1608292360000|2020-12-18 11:52:40|4794.34|4794.34|4794.11|4794.11|4794.34|4794.34|4794.11|4794.11|0
1608292370000|2020-12-18 11:52:50|4794.03|4794.03|4793.34|4793.34|4794.03|4794.03|4793.34|4793.34|0
1608292380000|2020-12-18 11:53:00|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|4793.11|0
1608292400000|2020-12-18 11:53:20|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|4793.03|0
1608292420000|2020-12-18 11:53:40|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|0
1608292430000|2020-12-18 11:53:50|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1608292480000|2020-12-18 11:54:40|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|0
1608292500000|2020-12-18 11:55:00|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|4792.34|0
1608292520000|2020-12-18 11:55:20|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|0
1608292530000|2020-12-18 11:55:30|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|4792.76|0
1608292550000|2020-12-18 11:55:50|4793.06|4793.06|4793.06|4793.06|4793.06|4793.06|4793.06|4793.06|0
1608292570000|2020-12-18 11:56:10|4792.37|4792.37|4792.46|4792.46|4792.46|4792.46|4792.37|4792.37|0
1608292590000|2020-12-18 11:56:30|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|0
1608292600000|2020-12-18 11:56:40|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|4793.31|0
1608292610000|2020-12-18 11:56:50|4792.62|4792.62|4791.93|4791.93|4792.62|4792.62|4791.93|4791.93|0
1608292640000|2020-12-18 11:57:20|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|0
1608292650000|2020-12-18 11:57:30|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|4791.3|0
1608292670000|2020-12-18 11:57:50|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|0
1608292680000|2020-12-18 11:58:00|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|4791.99|0
1608292690000|2020-12-18 11:58:10|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|4790.62|0
1608292700000|2020-12-18 11:58:20|4791.3|4791.3|4790.62|4790.62|4791.3|4791.3|4790.62|4790.62|0
1608292710000|2020-12-18 11:58:30|4790.35|4790.35|4790.21|4790.21|4790.35|4790.35|4790.21|4790.21|0
1608292730000|2020-12-18 11:58:50|4789.53|4789.53|4789.27|4789.27|4789.53|4789.53|4789.27|4789.27|0
1608292740000|2020-12-18 11:59:00|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|4789.41|0
1608292770000|2020-12-18 11:59:30|4789.17|4789.17|4789.17|4789.17|4789.17|4789.17|4789.17|4789.17|0
1608292800000|2020-12-18 12:00:00|4790.55|4790.55|4789.17|4789.17|4790.55|4790.55|4789.17|4789.17|0
1608292840000|2020-12-18 12:00:40|4789|4789|4789|4789|4789|4789|4789|4789|0
1608292850000|2020-12-18 12:00:50|4788.31|4788.31|4788.05|4788.05|4788.31|4788.31|4788.05|4788.05|0
1608292860000|2020-12-18 12:01:00|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|4787.36|0
1608292870000|2020-12-18 12:01:10|4788.05|4788.05|4788.73|4788.73|4788.73|4788.73|4788.05|4788.05|0
1608292880000|2020-12-18 12:01:20|4788.56|4788.56|4788.56|4788.56|4788.56|4788.56|4788.56|4788.56|0
1608292920000|2020-12-18 12:02:00|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|0
1608292930000|2020-12-18 12:02:10|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|4788.01|0
1608292940000|2020-12-18 12:02:20|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|4788.7|0
1608292950000|2020-12-18 12:02:30|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|0
1608292970000|2020-12-18 12:02:50|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|4788.76|0
1608292990000|2020-12-18 12:03:10|4790.14|4790.14|4789.87|4789.87|4790.14|4790.14|4789.87|4789.87|0
1608293030000|2020-12-18 12:03:50|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|4790.56|0
1608293040000|2020-12-18 12:04:00|4790.79|4790.79|4790.79|4790.79|4790.79|4790.79|4790.79|4790.79|0
1608293050000|2020-12-18 12:04:10|4791.48|4791.48|4791.65|4791.65|4791.65|4791.65|4791.48|4791.48|0
1608293090000|2020-12-18 12:04:50|4792.32|4792.32|4792.32|4792.32|4792.32|4792.32|4792.32|4792.32|0
1608293100000|2020-12-18 12:05:00|4792.78|4792.78|4792.85|4792.85|4792.87|4792.87|4792.73|4792.73|0
1608293110000|2020-12-18 12:05:10|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|4794.22|0
1608293180000|2020-12-18 12:06:20|4794.46|4794.46|4794.46|4794.46|4794.46|4794.46|4794.46|4794.46|0
1608293210000|2020-12-18 12:06:50|4794.72|4794.72|4794.72|4794.72|4795.41|4795.41|4794.72|4794.72|0
1608293240000|2020-12-18 12:07:20|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|0
1608293260000|2020-12-18 12:07:40|4794.84|4794.84|4795.52|4795.52|4795.52|4795.52|4794.84|4794.84|0
1608293270000|2020-12-18 12:07:50|4796.21|4796.21|4796.58|4796.58|4796.58|4796.58|4796.21|4796.21|0
1608293320000|2020-12-18 12:08:40|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|4796.81|0
1608293340000|2020-12-18 12:09:00|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|4796.98|0
1608293350000|2020-12-18 12:09:10|4799.73|4799.73|4799.59|4799.59|4799.73|4799.73|4799.59|4799.59|0
1608293360000|2020-12-18 12:09:20|4799.36|4799.36|4797.85|4797.85|4799.36|4799.36|4797.85|4797.85|0
1608293370000|2020-12-18 12:09:30|4797.62|4797.62|4797.13|4797.13|4797.62|4797.62|4797.13|4797.13|0
1608293390000|2020-12-18 12:09:50|4797.07|4797.07|4797.07|4797.07|4797.07|4797.07|4797.07|4797.07|0
1608293400000|2020-12-18 12:10:00|4797.76|4797.76|4798.15|4798.15|4798.15|4798.15|4797.76|4797.76|0
1608293420000|2020-12-18 12:10:20|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|0
1608293450000|2020-12-18 12:10:50|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|0
1608293460000|2020-12-18 12:11:00|4797.44|4797.44|4798.83|4798.83|4798.83|4798.83|4797.44|4797.44|0
1608293520000|2020-12-18 12:12:00|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|0
1608293580000|2020-12-18 12:13:00|4799.65|4799.65|4798.77|4798.77|4799.65|4799.65|4798.77|4798.77|0
1608293600000|2020-12-18 12:13:20|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|4798.3|0
1608293610000|2020-12-18 12:13:30|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|4798.99|0
1608293670000|2020-12-18 12:14:30|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|0
1608293680000|2020-12-18 12:14:40|4798.55|4798.55|4799.37|4799.37|4799.37|4799.37|4798.55|4798.55|0
1608293700000|2020-12-18 12:15:00|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|0
1608293710000|2020-12-18 12:15:10|4799.94|4799.94|4799.26|4799.26|4799.94|4799.94|4799.26|4799.26|0
1608293740000|2020-12-18 12:15:40|4799.42|4799.42|4799.42|4799.42|4799.42|4799.42|4799.42|4799.42|0
1608293750000|2020-12-18 12:15:50|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1608293820000|2020-12-18 12:17:00|4798.3|4798.3|4798.05|4798.05|4798.3|4798.3|4798.05|4798.05|0
1608293830000|2020-12-18 12:17:10|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|0
1608293930000|2020-12-18 12:18:50|4797.64|4797.64|4799.02|4799.02|4799.02|4799.02|4797.64|4797.64|0
1608293940000|2020-12-18 12:19:00|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|4799.71|0
1608293960000|2020-12-18 12:19:20|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|4799.94|0
1608293990000|2020-12-18 12:19:50|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|0
1608294000000|2020-12-18 12:20:00|4801.85|4801.85|4802.18|4802.18|4802.18|4802.18|4801.85|4801.85|0
1608294010000|2020-12-18 12:20:10|4802.43|4802.43|4801.74|4801.74|4802.43|4802.43|4801.74|4801.74|0
1608294020000|2020-12-18 12:20:20|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|0
1608294030000|2020-12-18 12:20:30|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|4801.61|0
1608294100000|2020-12-18 12:21:40|4800.92|4800.92|4800.92|4800.92|4800.92|4800.92|4800.92|4800.92|0
1608294120000|2020-12-18 12:22:00|4801.61|4801.61|4802.41|4802.41|4802.41|4802.41|4801.61|4801.61|0
1608294140000|2020-12-18 12:22:20|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|4802.33|0
1608294180000|2020-12-18 12:23:00|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|4801.64|0
1608294200000|2020-12-18 12:23:20|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|4801.47|0
1608294230000|2020-12-18 12:23:50|4801.39|4801.39|4801.39|4801.39|4801.39|4801.39|4801.39|4801.39|0
1608294250000|2020-12-18 12:24:10|4801.53|4801.53|4801.66|4801.66|4801.66|4801.66|4801.53|4801.53|0
1608294260000|2020-12-18 12:24:20|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|4800.97|0
1608294270000|2020-12-18 12:24:30|4800.8|4800.8|4800.86|4800.86|4800.86|4800.86|4800.8|4800.8|0
1608294330000|2020-12-18 12:25:30|4800.53|4800.53|4800.53|4800.53|4800.53|4800.53|4800.53|4800.53|0
1608294350000|2020-12-18 12:25:50|4800.76|4800.76|4801.45|4801.45|4801.45|4801.45|4800.76|4800.76|0
1608294360000|2020-12-18 12:26:00|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|4801.32|0
1608294380000|2020-12-18 12:26:20|4801.18|4801.18|4801.18|4801.18|4801.18|4801.18|4801.18|4801.18|0
1608294400000|2020-12-18 12:26:40|4799.34|4799.34|4798.63|4798.63|4799.34|4799.34|4798.63|4798.63|0
1608294430000|2020-12-18 12:27:10|4800|4800|4800.61|4800.61|4800.61|4800.61|4799.92|4799.92|0
1608294450000|2020-12-18 12:27:30|4799.92|4799.92|4799.23|4799.23|4799.92|4799.92|4799.23|4799.23|0
1608294490000|2020-12-18 12:28:10|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|4798.55|0
1608294500000|2020-12-18 12:28:20|4797.69|4797.69|4797.61|4797.61|4797.69|4797.69|4797.61|4797.61|0
1608294510000|2020-12-18 12:28:30|4797.44|4797.44|4797.35|4797.35|4797.44|4797.44|4797.21|4797.21|0
1608294530000|2020-12-18 12:28:50|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|0
1608294540000|2020-12-18 12:29:00|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|4797.9|0
1608294560000|2020-12-18 12:29:20|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|0
1608294570000|2020-12-18 12:29:30|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|4798.67|0
1608294580000|2020-12-18 12:29:40|4799.07|4799.07|4799.07|4799.07|4799.18|4799.18|4799.07|4799.07|0
1608294620000|2020-12-18 12:30:20|4798.38|4798.38|4798.38|4798.38|4798.38|4798.38|4798.38|4798.38|0
1608294630000|2020-12-18 12:30:30|4798.11|4798.11|4797.85|4797.85|4798.11|4798.11|4797.85|4797.85|0
1608294670000|2020-12-18 12:31:10|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|0
1608294680000|2020-12-18 12:31:20|4796.62|4796.62|4795.99|4795.99|4796.62|4796.62|4795.99|4795.99|0
1608294690000|2020-12-18 12:31:30|4795.3|4795.3|4795.14|4795.14|4795.3|4795.3|4795.14|4795.14|0
1608294700000|2020-12-18 12:31:40|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|4794.74|0
1608294710000|2020-12-18 12:31:50|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|4794.57|0
1608294720000|2020-12-18 12:32:00|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|4793.88|0
1608294760000|2020-12-18 12:32:40|4794.57|4794.57|4794.38|4794.38|4795.07|4795.07|4794.38|4794.38|0
1608294770000|2020-12-18 12:32:50|4794.15|4794.15|4793.75|4793.75|4794.15|4794.15|4793.75|4793.75|0
1608294800000|2020-12-18 12:33:20|4794.09|4794.09|4793.4|4793.4|4794.09|4794.09|4793.4|4793.4|0
1608294840000|2020-12-18 12:34:00|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|4794.09|0
1608294860000|2020-12-18 12:34:20|4793.75|4793.75|4793.11|4793.11|4793.75|4793.75|4793.11|4793.11|0
1608294870000|2020-12-18 12:34:30|4792.43|4792.43|4792.02|4792.02|4792.43|4792.43|4792.02|4792.02|0
1608294880000|2020-12-18 12:34:40|4791.84|4791.84|4791.93|4791.93|4791.93|4791.93|4791.84|4791.84|0
1608294910000|2020-12-18 12:35:10|4792.19|4792.19|4792.19|4792.19|4792.19|4792.19|4792.19|4792.19|0
1608294930000|2020-12-18 12:35:30|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|4792.28|0
1608295000000|2020-12-18 12:36:40|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|0
1608295020000|2020-12-18 12:37:00|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|4792.22|0
1608295030000|2020-12-18 12:37:10|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|4792.36|0
1608295070000|2020-12-18 12:37:50|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|4792.49|0
1608295100000|2020-12-18 12:38:20|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|4792.63|0
1608295120000|2020-12-18 12:38:40|4792.74|4792.74|4792.74|4792.74|4792.74|4792.74|4792.74|4792.74|0
1608295130000|2020-12-18 12:38:50|4792.45|4792.45|4792.28|4792.28|4792.45|4792.45|4792.28|4792.28|0
1608295160000|2020-12-18 12:39:20|4792.42|4792.42|4792.42|4792.42|4792.42|4792.42|4792.42|4792.42|0
1608295180000|2020-12-18 12:39:40|4792.5|4792.5|4792.5|4792.5|4792.58|4792.58|4792.5|4792.5|0
1608295200000|2020-12-18 12:40:00|4793.87|4793.87|4794.11|4794.11|4794.11|4794.11|4793.87|4793.87|0
1608295230000|2020-12-18 12:40:30|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1608295240000|2020-12-18 12:40:40|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|4793.84|0
1608295280000|2020-12-18 12:41:20|4793.37|4793.37|4793.14|4793.14|4793.37|4793.37|4793.14|4793.14|0
1608295290000|2020-12-18 12:41:30|4792.87|4792.87|4792.87|4792.87|4792.87|4792.87|4792.87|4792.87|0
1608295320000|2020-12-18 12:42:00|4792.18|4792.18|4791.75|4791.75|4792.18|4792.18|4791.75|4791.75|0
1608295370000|2020-12-18 12:42:50|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|4791.52|0
1608295390000|2020-12-18 12:43:10|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|4791.66|0
1608295400000|2020-12-18 12:43:20|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|4791.89|0
1608295410000|2020-12-18 12:43:30|4791.72|4791.72|4791.55|4791.55|4791.72|4791.72|4791.55|4791.55|0
1608295450000|2020-12-18 12:44:10|4790.17|4790.17|4790.86|4790.86|4790.86|4790.86|4790.17|4790.17|0
1608295520000|2020-12-18 12:45:20|4791.09|4791.09|4790.66|4790.66|4791.09|4791.09|4790.49|4790.49|0
1608295550000|2020-12-18 12:45:50|4790.89|4790.89|4791.13|4791.13|4791.13|4791.13|4790.89|4790.89|0
1608295560000|2020-12-18 12:46:00|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|4791.01|0
1608295630000|2020-12-18 12:47:10|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|4791.15|0
1608295640000|2020-12-18 12:47:20|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|4791.83|0
1608295660000|2020-12-18 12:47:40|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|4791.7|0
1608295670000|2020-12-18 12:47:50|4791.81|4791.81|4791.81|4791.81|4791.81|4791.81|4791.81|4791.81|0
1608295710000|2020-12-18 12:48:30|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|4791.68|0
1608295840000|2020-12-18 12:50:40|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|4791.45|0
1608295850000|2020-12-18 12:50:50|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|4791.32|0
1608295860000|2020-12-18 12:51:00|4790.63|4790.63|4790.46|4790.46|4790.63|4790.63|4790.46|4790.46|0
1608295920000|2020-12-18 12:52:00|4791.23|4791.23|4790.85|4790.85|4791.32|4791.32|4790.85|4790.85|0
1608295970000|2020-12-18 12:52:50|4790.72|4790.72|4790.07|4790.07|4790.72|4790.72|4790.07|4790.07|0
1608296010000|2020-12-18 12:53:30|4789.9|4789.9|4789.9|4789.9|4789.9|4789.9|4789.9|4789.9|0
1608296040000|2020-12-18 12:54:00|4788.52|4788.52|4787.85|4787.85|4788.52|4788.52|4787.85|4787.85|0
1608296050000|2020-12-18 12:54:10|4787.16|4787.16|4785.78|4785.78|4787.16|4787.16|4785.78|4785.78|0
1608296160000|2020-12-18 12:56:00|4785.73|4785.73|4786.41|4786.41|4786.41|4786.41|4785.73|4785.73|0
1608296230000|2020-12-18 12:57:10|4786.58|4786.58|4786.74|4786.74|4786.74|4786.74|4786.58|4786.58|0
1608296240000|2020-12-18 12:57:20|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|4786.66|0
1608296260000|2020-12-18 12:57:40|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|4786.82|0
1608296280000|2020-12-18 12:58:00|4786.66|4786.66|4785.74|4785.74|4786.66|4786.66|4785.74|4785.74|0
1608296290000|2020-12-18 12:58:10|4785.62|4785.62|4785.8|4785.8|4785.8|4785.8|4785.62|4785.62|0
1608296300000|2020-12-18 12:58:20|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|4786.06|0
1608296310000|2020-12-18 12:58:30|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|4786.2|0
1608296350000|2020-12-18 12:59:10|4785.93|4785.93|4785.03|4785.03|4785.93|4785.93|4785.03|4785.03|0
1608296360000|2020-12-18 12:59:20|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|4784.79|0
1608296370000|2020-12-18 12:59:30|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|0
1608296390000|2020-12-18 12:59:50|4784.16|4784.16|4784.11|4784.11|4784.16|4784.16|4784.11|4784.11|0
1608296400000|2020-12-18 13:00:00|4783.97|4783.97|4783.97|4783.97|4783.97|4783.97|4783.97|4783.97|0
1608296420000|2020-12-18 13:00:20|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|4783.89|0
1608296480000|2020-12-18 13:01:20|4784.58|4784.58|4783.89|4783.89|4784.58|4784.58|4783.89|4783.89|0
1608296490000|2020-12-18 13:01:30|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|0
1608296500000|2020-12-18 13:01:40|4782.93|4782.93|4781.78|4781.78|4782.93|4782.93|4781.78|4781.78|0
1608296510000|2020-12-18 13:01:50|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|4781.65|0
1608296530000|2020-12-18 13:02:10|4780.27|4780.27|4780.19|4780.19|4780.27|4780.27|4780.19|4780.19|0
1608296540000|2020-12-18 13:02:20|4779.5|4779.5|4780.19|4780.19|4780.19|4780.19|4779.5|4779.5|0
1608296550000|2020-12-18 13:02:30|4780.06|4780.06|4780.75|4780.75|4780.75|4780.75|4780.06|4780.06|0
1608296580000|2020-12-18 13:03:00|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|0
1608296600000|2020-12-18 13:03:20|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|4779.43|0
1608296610000|2020-12-18 13:03:30|4779.29|4779.29|4779.16|4779.16|4779.29|4779.29|4779.16|4779.16|0
1608296620000|2020-12-18 13:03:40|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|0
1608296640000|2020-12-18 13:04:00|4778.87|4778.87|4778.87|4778.87|4778.87|4778.87|4778.87|4778.87|0
1608296660000|2020-12-18 13:04:20|4778.81|4778.81|4778.12|4778.12|4778.81|4778.81|4777.44|4777.44|0
1608296690000|2020-12-18 13:04:50|4777.88|4777.88|4778.57|4778.57|4778.57|4778.57|4777.88|4777.88|0
1608296700000|2020-12-18 13:05:00|4778.7|4778.7|4778.93|4778.93|4778.93|4778.93|4778.7|4778.7|0
1608296730000|2020-12-18 13:05:30|4779.62|4779.62|4779.47|4779.47|4779.62|4779.62|4779.39|4779.39|0
1608296740000|2020-12-18 13:05:40|4779.58|4779.58|4779.64|4779.64|4779.64|4779.64|4779.58|4779.58|0
1608296750000|2020-12-18 13:05:50|4779.81|4779.81|4779.64|4779.64|4779.81|4779.81|4779.64|4779.64|0
1608296770000|2020-12-18 13:06:10|4779.7|4779.7|4779.7|4779.7|4779.7|4779.7|4779.7|4779.7|0
1608296780000|2020-12-18 13:06:20|4779.83|4779.83|4779.83|4779.83|4779.83|4779.83|4779.83|4779.83|0
1608296820000|2020-12-18 13:07:00|4780|4780|4780|4780|4780|4780|4780|4780|0
1608296840000|2020-12-18 13:07:20|4780.09|4780.09|4780.09|4780.09|4780.09|4780.09|4780.09|4780.09|0
1608296850000|2020-12-18 13:07:30|4779.91|4779.91|4779.78|4779.78|4779.91|4779.91|4779.78|4779.78|0
1608296870000|2020-12-18 13:07:50|4779.91|4779.91|4779.91|4779.91|4779.91|4779.91|4779.91|4779.91|0
1608296880000|2020-12-18 13:08:00|4780.08|4780.08|4780.77|4780.77|4780.77|4780.77|4780.08|4780.08|0
1608296900000|2020-12-18 13:08:20|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|4780.85|0
1608296950000|2020-12-18 13:09:10|4782.46|4782.46|4782.46|4782.46|4782.46|4782.46|4782.46|4782.46|0
1608296960000|2020-12-18 13:09:20|4782.72|4782.72|4782.81|4782.81|4782.81|4782.81|4782.72|4782.72|0
1608296980000|2020-12-18 13:09:40|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|4784.18|0
1608296990000|2020-12-18 13:09:50|4782.81|4782.81|4783.49|4783.49|4783.49|4783.49|4782.81|4782.81|0
1608297030000|2020-12-18 13:10:30|4783.58|4783.58|4784.26|4784.26|4784.26|4784.26|4783.58|4783.58|0
1608297040000|2020-12-18 13:10:40|4784.38|4784.38|4784.38|4784.38|4784.38|4784.38|4784.38|4784.38|0
1608297060000|2020-12-18 13:11:00|4784.65|4784.65|4784.78|4784.78|4784.78|4784.78|4784.65|4784.65|0
1608297160000|2020-12-18 13:12:40|4784.95|4784.95|4784.95|4784.95|4784.95|4784.95|4784.95|4784.95|0
1608297170000|2020-12-18 13:12:50|4785.01|4785.01|4785.12|4785.12|4785.12|4785.12|4785.01|4785.01|0
1608297190000|2020-12-18 13:13:10|4784.99|4784.99|4785.07|4785.07|4785.07|4785.07|4784.99|4784.99|0
1608297200000|2020-12-18 13:13:20|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|0
1608297230000|2020-12-18 13:13:50|4785.07|4785.07|4785.07|4785.07|4785.07|4785.07|4785.07|4785.07|0
1608297240000|2020-12-18 13:14:00|4785.21|4785.21|4785.21|4785.21|4785.21|4785.21|4785.21|4785.21|0
1608297250000|2020-12-18 13:14:10|4784.52|4784.52|4784.75|4784.75|4784.75|4784.75|4784.52|4784.52|0
1608297260000|2020-12-18 13:14:20|4785.44|4785.44|4785.52|4785.52|4785.52|4785.52|4785.44|4785.44|0
1608297270000|2020-12-18 13:14:30|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|4785.65|0
1608297290000|2020-12-18 13:14:50|4785.92|4785.92|4785.79|4785.79|4785.92|4785.92|4785.79|4785.79|0
1608297300000|2020-12-18 13:15:00|4785.65|4785.65|4785.52|4785.52|4785.65|4785.65|4785.52|4785.52|0
1608297320000|2020-12-18 13:15:20|4785.75|4785.75|4786.97|4786.97|4786.97|4786.97|4785.75|4785.75|0
1608297340000|2020-12-18 13:15:40|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|4787.66|0
1608297360000|2020-12-18 13:16:00|4788.21|4788.21|4789.4|4789.4|4789.4|4789.4|4788.21|4788.21|0
1608297410000|2020-12-18 13:16:50|4789.17|4789.17|4788.65|4788.65|4789.17|4789.17|4788.65|4788.65|0
1608297430000|2020-12-18 13:17:10|4787.96|4787.96|4787.6|4787.6|4787.96|4787.96|4787.6|4787.6|0
1608297440000|2020-12-18 13:17:20|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|4787.68|0
1608297460000|2020-12-18 13:17:40|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|4788.37|0
1608297480000|2020-12-18 13:18:00|4788.59|4788.59|4789.29|4789.29|4789.29|4789.29|4788.59|4788.59|0
1608297490000|2020-12-18 13:18:10|4788.61|4788.61|4789.03|4789.03|4789.03|4789.03|4788.61|4788.61|0
1608297500000|2020-12-18 13:18:20|4789.93|4789.93|4790.74|4790.74|4790.74|4790.74|4789.93|4789.93|0
1608297510000|2020-12-18 13:18:30|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|4790.87|0
1608297520000|2020-12-18 13:18:40|4790.74|4790.74|4790.74|4790.74|4790.74|4790.74|4790.74|4790.74|0
1608297530000|2020-12-18 13:18:50|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|4790.9|0
1608297560000|2020-12-18 13:19:20|4790.67|4790.67|4790.67|4790.67|4790.67|4790.67|4790.67|4790.67|0
1608297570000|2020-12-18 13:19:30|4790.5|4790.5|4790.33|4790.33|4790.5|4790.5|4790.33|4790.33|0
1608297600000|2020-12-18 13:20:00|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|4790.45|0
1608297660000|2020-12-18 13:21:00|4789.07|4789.07|4789.07|4789.07|4789.07|4789.07|4789.07|4789.07|0
1608297730000|2020-12-18 13:22:10|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|4789.21|0
1608297760000|2020-12-18 13:22:40|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|4789.15|0
1608297770000|2020-12-18 13:22:50|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|4789.84|0
1608297840000|2020-12-18 13:24:00|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|4789.95|0
1608297850000|2020-12-18 13:24:10|4789.78|4789.78|4788.02|4788.02|4789.78|4789.78|4788.02|4788.02|0
1608297870000|2020-12-18 13:24:30|4787.97|4787.97|4787.28|4787.28|4787.97|4787.97|4787.28|4787.28|0
1608297890000|2020-12-18 13:24:50|4787.14|4787.14|4786.84|4786.84|4787.14|4787.14|4786.84|4786.84|0
1608298030000|2020-12-18 13:27:10|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|4787.11|0
1608298040000|2020-12-18 13:27:20|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|4786.87|0
1608298060000|2020-12-18 13:27:40|4787.01|4787.01|4787.69|4787.69|4787.69|4787.69|4787.01|4787.01|0
1608298110000|2020-12-18 13:28:30|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|4787.96|0
1608298130000|2020-12-18 13:28:50|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|4786.59|0
1608298140000|2020-12-18 13:29:00|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|4786.36|0
1608298150000|2020-12-18 13:29:10|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|4786.22|0
1608298170000|2020-12-18 13:29:30|4785.99|4785.99|4784.49|4784.49|4785.99|4785.99|4784.49|4784.49|0
1608298190000|2020-12-18 13:29:50|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|4784.41|0
1608298210000|2020-12-18 13:30:10|4784.14|4784.14|4784.14|4784.14|4784.14|4784.14|4784.14|4784.14|0
1608298250000|2020-12-18 13:30:50|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|0
1608298260000|2020-12-18 13:31:00|4783.76|4783.76|4783.41|4783.41|4783.79|4783.79|4783.41|4783.41|0
1608298280000|2020-12-18 13:31:20|4783.49|4783.49|4780.74|4780.74|4783.49|4783.49|4780.05|4780.05|0
1608298290000|2020-12-18 13:31:30|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|4780.57|0
1608298310000|2020-12-18 13:31:50|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|4780.45|0
1608298320000|2020-12-18 13:32:00|4780.12|4780.12|4779.78|4779.78|4780.18|4780.18|4779.78|4779.78|0
1608298330000|2020-12-18 13:32:10|4779.9|4779.9|4779.9|4779.9|4779.9|4779.9|4779.9|4779.9|0
1608298340000|2020-12-18 13:32:20|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|4779.81|0
1608298360000|2020-12-18 13:32:40|4780.08|4780.08|4780.08|4780.08|4780.08|4780.08|4780.08|4780.08|0
1608298380000|2020-12-18 13:33:00|4780.77|4780.77|4781.75|4781.75|4781.75|4781.75|4780.77|4780.77|0
1608298420000|2020-12-18 13:33:40|4781.51|4781.51|4780.27|4780.27|4781.51|4781.51|4779.64|4779.64|0
1608298440000|2020-12-18 13:34:00|4780.03|4780.03|4780.17|4780.17|4780.17|4780.17|4780.03|4780.03|0
1608298450000|2020-12-18 13:34:10|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|4780.11|0
1608298460000|2020-12-18 13:34:20|4780.03|4780.03|4780.72|4780.72|4780.72|4780.72|4780.03|4780.03|0
1608298480000|2020-12-18 13:34:40|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|0
1608298490000|2020-12-18 13:34:50|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|4780.7|0
1608298510000|2020-12-18 13:35:10|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|0
1608298560000|2020-12-18 13:36:00|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|4780.75|0
1608298570000|2020-12-18 13:36:10|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|4780.69|0
1608298600000|2020-12-18 13:36:40|4780|4780|4780|4780|4780|4780|4780|4780|0
1608298610000|2020-12-18 13:36:50|4779.89|4779.89|4779.89|4779.89|4779.89|4779.89|4779.89|4779.89|0
1608298650000|2020-12-18 13:37:30|4779.66|4779.66|4779.42|4779.42|4779.66|4779.66|4779.42|4779.42|0
1608298660000|2020-12-18 13:37:40|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|4779.29|0
1608298670000|2020-12-18 13:37:50|4779.52|4779.52|4780.12|4780.12|4780.12|4780.12|4779.52|4779.52|0
1608298720000|2020-12-18 13:38:40|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|0
1608298730000|2020-12-18 13:38:50|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|4780.01|0
1608298830000|2020-12-18 13:40:30|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|0
1608298870000|2020-12-18 13:41:10|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|4779.67|0
1608298910000|2020-12-18 13:41:50|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|4779.54|0
1608298920000|2020-12-18 13:42:00|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|4779.41|0
1608298930000|2020-12-18 13:42:10|4779.46|4779.46|4780.84|4780.84|4780.84|4780.84|4779.46|4779.46|0
1608298940000|2020-12-18 13:42:20|4780.71|4780.71|4781.39|4781.39|4781.39|4781.39|4780.71|4780.71|0
1608298970000|2020-12-18 13:42:50|4781.45|4781.45|4781.34|4781.34|4781.45|4781.45|4781.34|4781.34|0
1608298980000|2020-12-18 13:43:00|4782.02|4782.02|4782.02|4782.02|4782.02|4782.02|4782.02|4782.02|0
1608299020000|2020-12-18 13:43:40|4782.71|4782.71|4782.71|4782.71|4782.71|4782.71|4782.71|4782.71|0
1608299040000|2020-12-18 13:44:00|4782.83|4782.83|4783.26|4783.26|4783.26|4783.26|4782.83|4782.83|0
1608299060000|2020-12-18 13:44:20|4783.18|4783.18|4783.23|4783.23|4783.23|4783.23|4783.18|4783.18|0
1608299100000|2020-12-18 13:45:00|4783.47|4783.47|4783.52|4783.52|4783.52|4783.52|4783.47|4783.47|0
1608299110000|2020-12-18 13:45:10|4783.66|4783.66|4783.79|4783.79|4783.79|4783.79|4783.66|4783.66|0
1608299130000|2020-12-18 13:45:30|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|4783.96|0
1608299140000|2020-12-18 13:45:40|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|4784.22|0
1608299160000|2020-12-18 13:46:00|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|0
1608299200000|2020-12-18 13:46:40|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|4783.59|0
1608299240000|2020-12-18 13:47:20|4783.53|4783.53|4783.59|4783.59|4783.59|4783.59|4783.53|4783.53|0
1608299300000|2020-12-18 13:48:20|4783.36|4783.36|4783.65|4783.65|4783.71|4783.71|4783.36|4783.36|0
1608299310000|2020-12-18 13:48:30|4783.57|4783.57|4782.69|4782.69|4783.57|4783.57|4782.69|4782.69|0
1608299330000|2020-12-18 13:48:50|4782.63|4782.63|4782.4|4782.4|4782.63|4782.63|4782.4|4782.4|0
1608299350000|2020-12-18 13:49:10|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|4781.71|0
1608299380000|2020-12-18 13:49:40|4781.54|4781.54|4781.54|4781.54|4781.54|4781.54|4781.54|4781.54|0
1608299390000|2020-12-18 13:49:50|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|0
1608299440000|2020-12-18 13:50:40|4781.12|4781.12|4781.12|4781.12|4781.12|4781.12|4781.12|4781.12|0
1608299460000|2020-12-18 13:51:00|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|0
1608299480000|2020-12-18 13:51:20|4780.3|4780.3|4780.3|4780.3|4780.3|4780.3|4780.3|4780.3|0
1608299490000|2020-12-18 13:51:30|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|4780.07|0
1608299530000|2020-12-18 13:52:10|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|4779.93|0
1608299620000|2020-12-18 13:53:40|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|4779.8|0
1608299630000|2020-12-18 13:53:50|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|4779.69|0
1608299650000|2020-12-18 13:54:10|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|4779.74|0
1608299670000|2020-12-18 13:54:30|4779.88|4779.88|4779.19|4779.19|4779.88|4779.88|4779.19|4779.19|0
1608299720000|2020-12-18 13:55:20|4779.32|4779.32|4779.38|4779.38|4779.38|4779.38|4779.32|4779.32|0
1608299730000|2020-12-18 13:55:30|4779.51|4779.51|4780.65|4780.65|4780.65|4780.65|4779.51|4779.51|0
1608299740000|2020-12-18 13:55:40|4780.92|4780.92|4780.92|4780.92|4780.92|4780.92|4780.92|4780.92|0
1608299750000|2020-12-18 13:55:50|4781.74|4781.74|4782.35|4782.35|4782.49|4782.49|4781.74|4781.74|0
1608299760000|2020-12-18 13:56:00|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|0
1608299770000|2020-12-18 13:56:10|4783.27|4783.27|4783.27|4783.27|4783.27|4783.27|4783.27|4783.27|0
1608299780000|2020-12-18 13:56:20|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|0
1608299800000|2020-12-18 13:56:40|4782.53|4782.53|4782.77|4782.77|4782.77|4782.77|4782.53|4782.53|0
1608299850000|2020-12-18 13:57:30|4782.09|4782.09|4781|4781|4782.09|4782.09|4781|4781|0
1608299860000|2020-12-18 13:57:40|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|4780.6|0
1608299870000|2020-12-18 13:57:50|4780.66|4780.66|4780.79|4780.79|4780.79|4780.79|4780.66|4780.66|0
1608299880000|2020-12-18 13:58:00|4780.87|4780.87|4782.48|4782.48|4782.48|4782.48|4780.87|4780.87|0
1608299890000|2020-12-18 13:58:10|4782.54|4782.54|4782.81|4782.81|4782.81|4782.81|4782.54|4782.54|0
1608299910000|2020-12-18 13:58:30|4782.94|4782.94|4783|4783|4783|4783|4782.94|4782.94|0
1608299920000|2020-12-18 13:58:40|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|0
1608299960000|2020-12-18 13:59:20|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|4783.22|0
1608299990000|2020-12-18 13:59:50|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|0
1608300000000|2020-12-18 14:00:00|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|0
1608300040000|2020-12-18 14:00:40|4783.68|4783.68|4783.59|4783.59|4783.85|4783.85|4783.59|4783.59|0
1608300050000|2020-12-18 14:00:50|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|4783.45|0
1608300090000|2020-12-18 14:01:30|4783.51|4783.51|4783.51|4783.51|4783.51|4783.51|4783.51|4783.51|0
1608300110000|2020-12-18 14:01:50|4783.38|4783.38|4783.38|4783.38|4783.38|4783.38|4783.38|4783.38|0
1608300120000|2020-12-18 14:02:00|4783.21|4783.21|4783.27|4783.27|4783.27|4783.27|4783.21|4783.21|0
1608300140000|2020-12-18 14:02:20|4783.19|4783.19|4781.31|4781.31|4783.19|4783.19|4781.31|4781.31|0
1608300150000|2020-12-18 14:02:30|4781.18|4781.18|4781.18|4781.18|4781.18|4781.18|4781.18|4781.18|0
1608300170000|2020-12-18 14:02:50|4781.01|4781.01|4780.32|4780.32|4781.01|4781.01|4780.32|4780.32|0
1608300180000|2020-12-18 14:03:00|4780.15|4780.15|4780.15|4780.15|4780.15|4780.15|4780.15|4780.15|0
1608300190000|2020-12-18 14:03:10|4779.92|4779.92|4779.79|4779.79|4779.92|4779.92|4779.79|4779.79|0
1608300200000|2020-12-18 14:03:20|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|4779.65|0
1608300250000|2020-12-18 14:04:10|4780.34|4780.34|4780.34|4780.34|4780.34|4780.34|4780.34|4780.34|0
1608300260000|2020-12-18 14:04:20|4780.47|4780.47|4780.47|4780.47|4780.47|4780.47|4780.47|4780.47|0
1608300280000|2020-12-18 14:04:40|4780.59|4780.59|4780.92|4780.92|4780.92|4780.92|4780.59|4780.59|0
1608300290000|2020-12-18 14:04:50|4781.06|4781.06|4781.19|4781.19|4781.19|4781.19|4781.06|4781.06|0
1608300320000|2020-12-18 14:05:20|4780.5|4780.5|4781.19|4781.19|4781.19|4781.19|4780.5|4780.5|0
1608300350000|2020-12-18 14:05:50|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|0
1608300360000|2020-12-18 14:06:00|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|4781.57|0
1608300380000|2020-12-18 14:06:20|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|4781.69|0
1608300400000|2020-12-18 14:06:40|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1608300450000|2020-12-18 14:07:30|4782.03|4782.03|4782.03|4782.03|4782.03|4782.03|4782.03|4782.03|0
1608300470000|2020-12-18 14:07:50|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|0
1608300490000|2020-12-18 14:08:10|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|4782.17|0
1608300530000|2020-12-18 14:08:50|4782.28|4782.28|4782|4782|4782.28|4782.28|4782|4782|0
1608300550000|2020-12-18 14:09:10|4781.94|4781.94|4781.88|4781.88|4781.94|4781.94|4781.83|4781.83|0
1608300570000|2020-12-18 14:09:30|4782|4782|4781.91|4781.91|4782|4782|4781.91|4781.91|0
1608300580000|2020-12-18 14:09:40|4781.78|4781.78|4781.65|4781.65|4781.78|4781.78|4781.65|4781.65|0
1608300590000|2020-12-18 14:09:50|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|4780.96|0
1608300620000|2020-12-18 14:10:20|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|4781.04|0
1608300650000|2020-12-18 14:10:50|4780.93|4780.93|4780.7|4780.7|4780.93|4780.93|4780.7|4780.7|0
1608300660000|2020-12-18 14:11:00|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|4780.83|0
1608300680000|2020-12-18 14:11:20|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|0
1608300710000|2020-12-18 14:11:50|4782.34|4782.34|4782.34|4782.34|4782.34|4782.34|4782.34|4782.34|0
1608300720000|2020-12-18 14:12:00|4782.48|4782.48|4782.42|4782.42|4782.48|4782.48|4782.42|4782.42|0
1608300740000|2020-12-18 14:12:20|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|4782.5|0
1608300760000|2020-12-18 14:12:40|4782.39|4782.39|4782.39|4782.39|4782.39|4782.39|4782.39|4782.39|0
1608300770000|2020-12-18 14:12:50|4782.27|4782.27|4782.27|4782.27|4782.27|4782.27|4782.27|4782.27|0
1608300780000|2020-12-18 14:13:00|4781.58|4781.58|4781.29|4781.29|4781.58|4781.58|4781.2|4781.2|0
1608300820000|2020-12-18 14:13:40|4781.17|4781.17|4781.23|4781.23|4781.23|4781.23|4781.17|4781.17|0
1608300840000|2020-12-18 14:14:00|4781.29|4781.29|4781.4|4781.4|4781.4|4781.4|4781.29|4781.29|0
1608300850000|2020-12-18 14:14:10|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|4781.48|0
1608300910000|2020-12-18 14:15:10|4781.35|4781.35|4781.52|4781.52|4781.52|4781.52|4781.35|4781.35|0
1608300920000|2020-12-18 14:15:20|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|0
1608300970000|2020-12-18 14:16:10|4781.27|4781.27|4781.27|4781.27|4781.27|4781.27|4781.27|4781.27|0
1608300980000|2020-12-18 14:16:20|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|4781.1|0
1608301010000|2020-12-18 14:16:50|4781.23|4781.23|4781.23|4781.23|4781.23|4781.23|4781.23|4781.23|0
1608301020000|2020-12-18 14:17:00|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1608301030000|2020-12-18 14:17:10|4782.61|4782.61|4781.69|4781.69|4782.61|4782.61|4781.69|4781.69|0
1608301040000|2020-12-18 14:17:20|4781.56|4781.56|4781.33|4781.33|4781.56|4781.56|4781.33|4781.33|0
1608301060000|2020-12-18 14:17:40|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|0
1608301080000|2020-12-18 14:18:00|4780.99|4780.99|4780.3|4780.3|4780.99|4780.99|4780.3|4780.3|0
1608301100000|2020-12-18 14:18:20|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|4781.15|0
1608301110000|2020-12-18 14:18:30|4781.07|4781.07|4781.07|4781.07|4781.07|4781.07|4781.07|4781.07|0
1608301130000|2020-12-18 14:18:50|4780.94|4780.94|4780.8|4780.8|4780.94|4780.94|4780.8|4780.8|0
1608301140000|2020-12-18 14:19:00|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|4780.86|0
1608301150000|2020-12-18 14:19:10|4780.92|4780.92|4781.15|4781.15|4781.15|4781.15|4780.92|4780.92|0
1608301160000|2020-12-18 14:19:20|4781.2|4781.2|4781.55|4781.55|4781.55|4781.55|4781.2|4781.2|0
1608301180000|2020-12-18 14:19:40|4781.49|4781.49|4781.38|4781.38|4781.49|4781.49|4781.38|4781.38|0
1608301200000|2020-12-18 14:20:00|4781.51|4781.51|4781.51|4781.51|4781.51|4781.51|4781.51|4781.51|0
1608301210000|2020-12-18 14:20:10|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|4781.62|0
1608301260000|2020-12-18 14:21:00|4780.94|4780.94|4781.07|4781.07|4781.07|4781.07|4780.94|4780.94|0
1608301270000|2020-12-18 14:21:10|4781.15|4781.15|4781.39|4781.39|4781.39|4781.39|4781.15|4781.15|0
1608301290000|2020-12-18 14:21:30|4780.7|4780.7|4780.83|4780.83|4780.83|4780.83|4780.7|4780.7|0
1608301320000|2020-12-18 14:22:00|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|0
1608301340000|2020-12-18 14:22:20|4781.2|4781.2|4781.52|4781.52|4781.52|4781.52|4781.2|4781.2|0
1608301350000|2020-12-18 14:22:30|4781.44|4781.44|4781.44|4781.44|4781.44|4781.44|4781.44|4781.44|0
1608301360000|2020-12-18 14:22:40|4781.52|4781.52|4781.52|4781.52|4781.52|4781.52|4781.52|4781.52|0
1608301370000|2020-12-18 14:22:50|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|4781.7|0
1608301410000|2020-12-18 14:23:30|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|4782.38|0
1608301420000|2020-12-18 14:23:40|4783.07|4783.07|4783.01|4783.01|4783.07|4783.07|4783.01|4783.01|0
1608301430000|2020-12-18 14:23:50|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|4782.33|0
1608301440000|2020-12-18 14:24:00|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|0
1608301450000|2020-12-18 14:24:10|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|0
1608301470000|2020-12-18 14:24:30|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|0
1608301530000|2020-12-18 14:25:30|4782.57|4782.57|4782.57|4782.57|4782.57|4782.57|4782.57|4782.57|0
1608301540000|2020-12-18 14:25:40|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|0
1608301560000|2020-12-18 14:26:00|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|0
1608301580000|2020-12-18 14:26:20|4783.35|4783.35|4783.35|4783.35|4783.35|4783.35|4783.35|4783.35|0
1608301600000|2020-12-18 14:26:40|4783.12|4783.12|4782.89|4782.89|4783.12|4783.12|4782.89|4782.89|0
1608301610000|2020-12-18 14:26:50|4783.35|4783.35|4783.35|4783.35|4783.35|4783.35|4783.35|4783.35|0
1608301630000|2020-12-18 14:27:10|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|4782.67|0
1608301640000|2020-12-18 14:27:20|4782.61|4782.61|4782.49|4782.49|4782.61|4782.61|4782.49|4782.49|0
1608301670000|2020-12-18 14:27:50|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|4782.41|0
1608301680000|2020-12-18 14:28:00|4782.66|4782.66|4782.6|4782.6|4782.66|4782.66|4782.6|4782.6|0
1608301700000|2020-12-18 14:28:20|4783.98|4783.98|4783.98|4783.98|4783.98|4783.98|4783.98|4783.98|0
1608301720000|2020-12-18 14:28:40|4784.11|4784.11|4784.11|4784.11|4784.11|4784.11|4784.11|4784.11|0
1608301770000|2020-12-18 14:29:30|4785.48|4785.48|4784.8|4784.8|4785.48|4785.48|4784.8|4784.8|0
1608301780000|2020-12-18 14:29:40|4784.91|4784.91|4784.97|4784.97|4784.97|4784.97|4784.91|4784.91|0
1608301800000|2020-12-18 14:30:00|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|4784.28|0
1608301810000|2020-12-18 14:30:10|4784.55|4784.55|4785.92|4785.92|4785.92|4785.92|4784.55|4784.55|0
1608301820000|2020-12-18 14:30:20|4787.99|4787.99|4789.61|4789.61|4790.99|4790.99|4787.3|4787.3|0
1608301830000|2020-12-18 14:30:30|4789.48|4789.48|4788.16|4788.16|4789.48|4789.48|4787.48|4787.48|0
1608301840000|2020-12-18 14:30:40|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|4788.85|0
1608301850000|2020-12-18 14:30:50|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|4788.98|0
1608301860000|2020-12-18 14:31:00|4786.92|4786.92|4786.23|4786.23|4786.92|4786.92|4785.55|4785.55|0
1608301870000|2020-12-18 14:31:10|4786.1|4786.1|4785.47|4785.47|4786.16|4786.16|4785.47|4785.47|0
1608301880000|2020-12-18 14:31:20|4785.34|4785.34|4785.47|4785.47|4785.47|4785.47|4785.34|4785.34|0
1608301900000|2020-12-18 14:31:40|4785|4785|4784.87|4784.87|4785|4785|4784.87|4784.87|0
1608301910000|2020-12-18 14:31:50|4784.18|4784.18|4783.17|4783.17|4784.18|4784.18|4783.17|4783.17|0
1608301920000|2020-12-18 14:32:00|4782.9|4782.9|4782.21|4782.21|4782.9|4782.9|4782.21|4782.21|0
1608301930000|2020-12-18 14:32:10|4784.27|4784.27|4784.36|4784.36|4784.36|4784.36|4784.27|4784.27|0
1608301940000|2020-12-18 14:32:20|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|0
1608301950000|2020-12-18 14:32:30|4784.26|4784.26|4784.2|4784.2|4784.26|4784.26|4784.2|4784.2|0
1608301960000|2020-12-18 14:32:40|4784.09|4784.09|4784.09|4784.09|4784.09|4784.09|4784.09|4784.09|0
1608301980000|2020-12-18 14:33:00|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|4784.01|0
1608302000000|2020-12-18 14:33:20|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|4783.32|0
1608302010000|2020-12-18 14:33:30|4784.01|4784.01|4784.33|4784.33|4784.33|4784.33|4784.01|4784.01|0
1608302020000|2020-12-18 14:33:40|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|4782.96|0
1608302050000|2020-12-18 14:34:10|4783.01|4783.01|4783.01|4783.01|4783.01|4783.01|4783.01|4783.01|0
1608302060000|2020-12-18 14:34:20|4783.7|4783.7|4783.7|4783.7|4783.7|4783.7|4783.7|4783.7|0
1608302070000|2020-12-18 14:34:30|4783.83|4783.83|4783.15|4783.15|4783.83|4783.83|4783.15|4783.15|0
1608302090000|2020-12-18 14:34:50|4784.52|4784.52|4784.39|4784.39|4784.52|4784.52|4784.39|4784.39|0
1608302110000|2020-12-18 14:35:10|4783.7|4783.7|4783.84|4783.84|4783.84|4783.84|4783.7|4783.7|0
1608302120000|2020-12-18 14:35:20|4783.95|4783.95|4783.27|4783.27|4783.95|4783.95|4783.27|4783.27|0
1608302150000|2020-12-18 14:35:50|4783.35|4783.35|4783.48|4783.48|4783.48|4783.48|4783.35|4783.35|0
1608302160000|2020-12-18 14:36:00|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|4783.62|0
1608302170000|2020-12-18 14:36:10|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|4782.93|0
1608302180000|2020-12-18 14:36:20|4782.99|4782.99|4783.1|4783.1|4783.1|4783.1|4782.99|4782.99|0
1608302220000|2020-12-18 14:37:00|4783.27|4783.27|4783.16|4783.16|4783.27|4783.27|4783.16|4783.16|0
1608302240000|2020-12-18 14:37:20|4783.08|4783.08|4782.96|4782.96|4783.08|4783.08|4782.96|4782.96|0
1608302260000|2020-12-18 14:37:40|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|0
1608302340000|2020-12-18 14:39:00|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|4784.16|0
1608302350000|2020-12-18 14:39:10|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|4782.79|0
1608302360000|2020-12-18 14:39:20|4782.68|4782.68|4782.89|4782.89|4782.89|4782.89|4782.62|4782.62|0
1608302370000|2020-12-18 14:39:30|4783.05|4783.05|4783.18|4783.18|4783.18|4783.18|4783.05|4783.05|0
1608302390000|2020-12-18 14:39:50|4783.87|4783.87|4784.1|4784.1|4784.1|4784.1|4783.87|4783.87|0
1608302400000|2020-12-18 14:40:00|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|4784.02|0
1608302430000|2020-12-18 14:40:30|4783.33|4783.33|4783.28|4783.28|4783.33|4783.33|4783.28|4783.28|0
1608302450000|2020-12-18 14:40:50|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|4783.05|0
1608302470000|2020-12-18 14:41:10|4782.99|4782.99|4783.05|4783.05|4783.05|4783.05|4782.93|4782.93|0
1608302480000|2020-12-18 14:41:20|4782.78|4782.78|4782.84|4782.84|4782.84|4782.84|4782.78|4782.78|0
1608302490000|2020-12-18 14:41:30|4782.61|4782.61|4782.61|4782.61|4782.61|4782.61|4782.61|4782.61|0
1608302500000|2020-12-18 14:41:40|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1608302560000|2020-12-18 14:42:40|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|0
1608302580000|2020-12-18 14:43:00|4781.84|4781.84|4781.68|4781.68|4781.84|4781.84|4781.68|4781.68|0
1608302610000|2020-12-18 14:43:30|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|4780.99|0
1608302620000|2020-12-18 14:43:40|4780.86|4780.86|4780.62|4780.62|4780.86|4780.86|4780.62|4780.62|0
1608302630000|2020-12-18 14:43:50|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|0
1608302650000|2020-12-18 14:44:10|4779.82|4779.82|4780.51|4780.51|4780.51|4780.51|4779.82|4779.82|0
1608302670000|2020-12-18 14:44:30|4780.81|4780.81|4780.89|4780.89|4780.89|4780.89|4780.81|4780.81|0
1608302680000|2020-12-18 14:44:40|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|4780.97|0
1608302690000|2020-12-18 14:44:50|4781.1|4781.1|4782.48|4782.48|4782.48|4782.48|4781.1|4781.1|0
1608302720000|2020-12-18 14:45:20|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|4782.21|0
1608302730000|2020-12-18 14:45:30|4782.04|4782.04|4782.04|4782.04|4782.04|4782.04|4782.04|4782.04|0
1608302740000|2020-12-18 14:45:40|4782.21|4782.21|4781.52|4781.52|4782.21|4782.21|4781.52|4781.52|0
1608302750000|2020-12-18 14:45:50|4781.39|4781.39|4781.11|4781.11|4781.39|4781.39|4781.11|4781.11|0
1608302760000|2020-12-18 14:46:00|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|4781.05|0
1608302770000|2020-12-18 14:46:10|4780.82|4780.82|4780.82|4780.82|4780.82|4780.82|4780.82|4780.82|0
1608302790000|2020-12-18 14:46:30|4779.23|4779.23|4779.23|4779.23|4779.23|4779.23|4779.23|4779.23|0
1608302820000|2020-12-18 14:47:00|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|4779.01|0
1608302830000|2020-12-18 14:47:10|4778.84|4778.84|4778.61|4778.61|4778.84|4778.84|4778.61|4778.61|0
1608302840000|2020-12-18 14:47:20|4777.92|4777.92|4777.92|4777.92|4777.92|4777.92|4777.92|4777.92|0
1608302870000|2020-12-18 14:47:50|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|4778.04|0
1608302880000|2020-12-18 14:48:00|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|4778.09|0
1608302890000|2020-12-18 14:48:10|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|4777.96|0
1608302920000|2020-12-18 14:48:40|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|4778.02|0
1608302930000|2020-12-18 14:48:50|4777.96|4777.96|4777.84|4777.84|4777.96|4777.96|4777.84|4777.84|0
1608302940000|2020-12-18 14:49:00|4778.08|4778.08|4778.08|4778.08|4778.08|4778.08|4778.08|4778.08|0
1608302960000|2020-12-18 14:49:20|4778.77|4778.77|4779.59|4779.59|4779.59|4779.59|4778.77|4778.77|0
1608302970000|2020-12-18 14:49:30|4779.53|4779.53|4779.53|4779.53|4779.53|4779.53|4779.53|4779.53|0
1608302980000|2020-12-18 14:49:40|4779.59|4779.59|4779.59|4779.59|4780.27|4780.27|4779.59|4779.59|0
1608302990000|2020-12-18 14:49:50|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|4778.9|0
1608303000000|2020-12-18 14:50:00|4778.73|4778.73|4778.73|4778.73|4778.73|4778.73|4778.73|4778.73|0
1608303010000|2020-12-18 14:50:10|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|0
1608303060000|2020-12-18 14:51:00|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|4778.6|0
1608303070000|2020-12-18 14:51:10|4778.51|4778.51|4778.57|4778.57|4778.57|4778.57|4778.51|4778.51|0
1608303080000|2020-12-18 14:51:20|4778.51|4778.51|4777.66|4777.66|4778.51|4778.51|4777.66|4777.66|0
1608303090000|2020-12-18 14:51:30|4777.53|4777.53|4776.84|4776.84|4777.53|4777.53|4776.84|4776.84|0
1608303110000|2020-12-18 14:51:50|4777.53|4777.53|4777.29|4777.29|4777.53|4777.53|4777.29|4777.29|0
1608303120000|2020-12-18 14:52:00|4777.43|4777.43|4776.68|4776.68|4777.43|4777.43|4776.68|4776.68|0
1608303160000|2020-12-18 14:52:40|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|4778.06|0
1608303170000|2020-12-18 14:52:50|4777.89|4777.89|4777.53|4777.53|4777.89|4777.89|4777.53|4777.53|0
1608303190000|2020-12-18 14:53:10|4776.15|4776.15|4773.62|4773.62|4776.15|4776.15|4773.62|4773.62|0
1608303200000|2020-12-18 14:53:20|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|4773.54|0
1608303230000|2020-12-18 14:53:50|4773.49|4773.49|4774.5|4774.5|4774.5|4774.5|4773.49|4773.49|0
1608303240000|2020-12-18 14:54:00|4774.36|4774.36|4774.5|4774.5|4774.5|4774.5|4774.36|4774.36|0
1608303250000|2020-12-18 14:54:10|4774.66|4774.66|4775.43|4775.43|4775.43|4775.43|4774.66|4774.66|0
1608303260000|2020-12-18 14:54:20|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|4775.57|0
1608303270000|2020-12-18 14:54:30|4775.62|4775.62|4775.02|4775.02|4775.71|4775.71|4775.02|4775.02|0
1608303280000|2020-12-18 14:54:40|4774.2|4774.2|4772.92|4772.92|4774.25|4774.25|4772.92|4772.92|0
1608303300000|2020-12-18 14:55:00|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|4773.61|0
1608303320000|2020-12-18 14:55:20|4773.74|4773.74|4773.8|4773.8|4773.8|4773.8|4773.74|4773.74|0
1608303350000|2020-12-18 14:55:50|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|4773.93|0
1608303370000|2020-12-18 14:56:10|4775.31|4775.31|4775.42|4775.42|4775.42|4775.42|4775.31|4775.31|0
1608303390000|2020-12-18 14:56:30|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|4774.73|0
1608303430000|2020-12-18 14:57:10|4774.87|4774.87|4774.5|4774.5|4774.87|4774.87|4774.5|4774.5|0
1608303440000|2020-12-18 14:57:20|4774.37|4774.37|4772.66|4772.66|4774.37|4774.37|4772.66|4772.66|0
1608303450000|2020-12-18 14:57:30|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|4771.97|0
1608303460000|2020-12-18 14:57:40|4771.84|4771.84|4771.84|4771.84|4771.84|4771.84|4771.84|4771.84|0
1608303490000|2020-12-18 14:58:10|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|0
1608303510000|2020-12-18 14:58:30|4771.76|4771.76|4771.81|4771.81|4771.81|4771.81|4771.67|4771.67|0
1608303520000|2020-12-18 14:58:40|4772.5|4772.5|4771.81|4771.81|4772.5|4772.5|4771.81|4771.81|0
1608303570000|2020-12-18 14:59:30|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|4771.67|0
1608303590000|2020-12-18 14:59:50|4771.62|4771.62|4771.62|4771.62|4771.62|4771.62|4771.62|4771.62|0
1608303610000|2020-12-18 15:00:10|4771.73|4771.73|4771.73|4771.73|4771.73|4771.73|4771.73|4771.73|0
1608303620000|2020-12-18 15:00:20|4771.87|4771.87|4772|4772|4772|4772|4771.87|4771.87|0
1608303630000|2020-12-18 15:00:30|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|4772.16|0
1608303640000|2020-12-18 15:00:40|4772.22|4772.22|4771.97|4771.97|4772.22|4772.22|4771.97|4771.97|0
1608303650000|2020-12-18 15:00:50|4771.84|4771.84|4771.84|4771.84|4771.84|4771.84|4771.84|4771.84|0
1608303660000|2020-12-18 15:01:00|4771.15|4771.15|4770.69|4770.69|4771.15|4771.15|4770.69|4770.69|0
1608303690000|2020-12-18 15:01:30|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|0
1608303700000|2020-12-18 15:01:40|4770.51|4770.51|4769.14|4769.14|4770.51|4770.51|4769.14|4769.14|0
1608303710000|2020-12-18 15:01:50|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|4769.06|0
1608303720000|2020-12-18 15:02:00|4768.82|4768.82|4769.81|4769.81|4769.81|4769.81|4768.43|4768.43|0
1608303730000|2020-12-18 15:02:10|4769.97|4769.97|4769.81|4769.81|4769.97|4769.97|4769.81|4769.81|0
1608303740000|2020-12-18 15:02:20|4769.41|4769.41|4768.48|4768.48|4769.41|4769.41|4768.48|4768.48|0
1608303750000|2020-12-18 15:02:30|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|4767.79|0
1608303760000|2020-12-18 15:02:40|4767.67|4767.67|4767.85|4767.85|4767.91|4767.91|4767.67|4767.67|0
1608303770000|2020-12-18 15:02:50|4767.77|4767.77|4767.63|4767.63|4767.77|4767.77|4767.63|4767.63|0
1608303790000|2020-12-18 15:03:10|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|4767.72|0
1608303800000|2020-12-18 15:03:20|4767.85|4767.85|4768.08|4768.08|4768.08|4768.08|4767.85|4767.85|0
1608303810000|2020-12-18 15:03:30|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|4768.41|0
1608303820000|2020-12-18 15:03:40|4767.72|4767.72|4768.41|4768.41|4768.41|4768.41|4767.72|4767.72|0
1608303850000|2020-12-18 15:04:10|4768.54|4768.54|4768.19|4768.19|4768.54|4768.54|4768.13|4768.13|0
1608303860000|2020-12-18 15:04:20|4767.5|4767.5|4764.62|4764.62|4767.5|4767.5|4764.62|4764.62|0
1608303870000|2020-12-18 15:04:30|4764.54|4764.54|4764.54|4764.54|4764.54|4764.54|4764.54|4764.54|0
1608303900000|2020-12-18 15:05:00|4763.85|4763.85|4765.97|4765.97|4765.97|4765.97|4763.85|4763.85|0
1608303910000|2020-12-18 15:05:10|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|4766.24|0
1608303920000|2020-12-18 15:05:20|4765.55|4765.55|4766.24|4766.24|4766.35|4766.35|4765.55|4765.55|0
1608303940000|2020-12-18 15:05:40|4765.55|4765.55|4765.72|4765.72|4766.22|4766.22|4765.55|4765.55|0
1608303950000|2020-12-18 15:05:50|4765.47|4765.47|4764.45|4764.45|4765.47|4765.47|4764.45|4764.45|0
1608303960000|2020-12-18 15:06:00|4763.76|4763.76|4763.78|4763.78|4763.78|4763.78|4763.76|4763.76|0
1608303980000|2020-12-18 15:06:20|4763.09|4763.09|4762.82|4762.82|4763.09|4763.09|4762.77|4762.77|0
1608303990000|2020-12-18 15:06:30|4762.96|4762.96|4762.82|4762.82|4762.96|4762.96|4762.82|4762.82|0
1608304000000|2020-12-18 15:06:40|4763.07|4763.07|4763.07|4763.07|4763.07|4763.07|4763.07|4763.07|0
1608304010000|2020-12-18 15:06:50|4763.01|4763.01|4763.12|4763.12|4763.7|4763.7|4763.01|4763.01|0
1608304040000|2020-12-18 15:07:20|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|0
1608304050000|2020-12-18 15:07:30|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|4763.17|0
1608304060000|2020-12-18 15:07:40|4762.84|4762.84|4761.71|4761.71|4763.09|4763.09|4761.71|4761.71|0
1608304070000|2020-12-18 15:07:50|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|4762.4|0
1608304080000|2020-12-18 15:08:00|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|4762.46|0
1608304090000|2020-12-18 15:08:10|4762.59|4762.59|4765.59|4765.59|4765.59|4765.59|4762.59|4762.59|0
1608304100000|2020-12-18 15:08:20|4765.85|4765.85|4766.2|4766.2|4766.2|4766.2|4765.85|4765.85|0
1608304110000|2020-12-18 15:08:30|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|4766.89|0
1608304130000|2020-12-18 15:08:50|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|0
1608304140000|2020-12-18 15:09:00|4767.84|4767.84|4768.9|4768.9|4768.9|4768.9|4767.84|4767.84|0
1608304160000|2020-12-18 15:09:20|4768.21|4768.21|4768.33|4768.33|4768.33|4768.33|4768.21|4768.21|0
1608304180000|2020-12-18 15:09:40|4767.64|4767.64|4767.7|4767.7|4767.7|4767.7|4767.64|4767.64|0
1608304190000|2020-12-18 15:09:50|4767.56|4767.56|4767.43|4767.43|4767.56|4767.56|4767.43|4767.43|0
1608304220000|2020-12-18 15:10:20|4767.18|4767.18|4766.98|4766.98|4767.18|4767.18|4766.49|4766.49|0
1608304290000|2020-12-18 15:11:30|4766.84|4766.84|4766.58|4766.58|4766.84|4766.84|4766.58|4766.58|0
1608304300000|2020-12-18 15:11:40|4766.01|4766.01|4765.33|4765.33|4766.01|4766.01|4765.33|4765.33|0
1608304310000|2020-12-18 15:11:50|4765.27|4765.27|4765.01|4765.01|4765.27|4765.27|4765.01|4765.01|0
1608304320000|2020-12-18 15:12:00|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|0
1608304340000|2020-12-18 15:12:20|4765.21|4765.21|4765.32|4765.32|4765.32|4765.32|4765.21|4765.21|0
1608304360000|2020-12-18 15:12:40|4765.09|4765.09|4763.25|4763.25|4765.09|4765.09|4763.25|4763.25|0
1608304380000|2020-12-18 15:13:00|4762.56|4762.56|4761.51|4761.51|4762.56|4762.56|4761.51|4761.51|0
1608304390000|2020-12-18 15:13:10|4761.42|4761.42|4759.97|4759.97|4761.42|4761.42|4759.97|4759.97|0
1608304400000|2020-12-18 15:13:20|4759.85|4759.85|4759.74|4759.74|4759.85|4759.85|4759.74|4759.74|0
1608304410000|2020-12-18 15:13:30|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|0
1608304420000|2020-12-18 15:13:40|4758.94|4758.94|4758.93|4758.93|4758.94|4758.94|4758.7|4758.7|0
1608304430000|2020-12-18 15:13:50|4758.66|4758.66|4758.66|4758.66|4758.66|4758.66|4758.66|4758.66|0
1608304440000|2020-12-18 15:14:00|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|4759.35|0
1608304450000|2020-12-18 15:14:10|4758.66|4758.66|4758.66|4758.66|4758.66|4758.66|4758.66|4758.66|0
1608304460000|2020-12-18 15:14:20|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|4758.84|0
1608304470000|2020-12-18 15:14:30|4759|4759|4758.6|4758.6|4759|4759|4758.6|4758.6|0
1608304480000|2020-12-18 15:14:40|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|0
1608304500000|2020-12-18 15:15:00|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|0
1608304510000|2020-12-18 15:15:10|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1608304520000|2020-12-18 15:15:20|4758.3|4758.3|4758.99|4758.99|4758.99|4758.99|4758.3|4758.3|0
1608304530000|2020-12-18 15:15:30|4758.86|4758.86|4759.15|4759.15|4759.15|4759.15|4758.86|4758.86|0
1608304550000|2020-12-18 15:15:50|4759.21|4759.21|4759.48|4759.48|4759.48|4759.48|4759.21|4759.21|0
1608304560000|2020-12-18 15:16:00|4759.72|4759.72|4759.97|4759.97|4759.97|4759.97|4759.72|4759.72|0
1608304570000|2020-12-18 15:16:10|4760.65|4760.65|4761.22|4761.22|4761.22|4761.22|4760.65|4760.65|0
1608304580000|2020-12-18 15:16:20|4761.1|4761.1|4760.88|4760.88|4761.1|4761.1|4760.88|4760.88|0
1608304600000|2020-12-18 15:16:40|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|4760.99|0
1608304610000|2020-12-18 15:16:50|4760.82|4760.82|4760.82|4760.82|4760.82|4760.82|4760.82|4760.82|0
1608304620000|2020-12-18 15:17:00|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|4761.06|0
1608304640000|2020-12-18 15:17:20|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|4761.74|0
1608304650000|2020-12-18 15:17:30|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|4761.69|0
1608304660000|2020-12-18 15:17:40|4761.85|4761.85|4762.99|4762.99|4762.99|4762.99|4761.85|4761.85|0
1608304670000|2020-12-18 15:17:50|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|4762.3|0
1608304690000|2020-12-18 15:18:10|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|0
1608304700000|2020-12-18 15:18:20|4761.96|4761.96|4762.3|4762.3|4762.3|4762.3|4761.96|4761.96|0
1608304720000|2020-12-18 15:18:40|4762.42|4762.42|4763.11|4763.11|4763.11|4763.11|4762.42|4762.42|0
1608304740000|2020-12-18 15:19:00|4764.48|4764.48|4764.62|4764.62|4764.62|4764.62|4764.48|4764.48|0
1608304750000|2020-12-18 15:19:10|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|4764.79|0
1608304770000|2020-12-18 15:19:30|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|0
1608304780000|2020-12-18 15:19:40|4765.72|4765.72|4765.72|4765.72|4765.72|4765.72|4765.72|4765.72|0
1608304790000|2020-12-18 15:19:50|4766.41|4766.41|4767.1|4767.1|4767.1|4767.1|4766.41|4766.41|0
1608304810000|2020-12-18 15:20:10|4766.41|4766.41|4764.65|4764.65|4766.41|4766.41|4764.65|4764.65|0
1608304820000|2020-12-18 15:20:20|4764.71|4764.71|4764.71|4764.71|4764.71|4764.71|4764.71|4764.71|0
1608304830000|2020-12-18 15:20:30|4765.4|4765.4|4765.4|4765.4|4765.4|4765.4|4765.4|4765.4|0
1608304850000|2020-12-18 15:20:50|4765.34|4765.34|4765.28|4765.28|4765.34|4765.34|4765.28|4765.28|0
1608304860000|2020-12-18 15:21:00|4765.23|4765.23|4762.4|4762.4|4765.23|4765.23|4762.4|4762.4|0
1608304890000|2020-12-18 15:21:30|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|4762.17|0
1608304900000|2020-12-18 15:21:40|4762.11|4762.11|4762.28|4762.28|4762.28|4762.28|4762.11|4762.11|0
1608304920000|2020-12-18 15:22:00|4762.2|4762.2|4761.94|4761.94|4762.2|4762.2|4761.94|4761.94|0
1608304930000|2020-12-18 15:22:10|4761.89|4761.89|4762.12|4762.12|4762.12|4762.12|4761.89|4761.89|0
1608304940000|2020-12-18 15:22:20|4762.04|4762.04|4762.31|4762.31|4762.31|4762.31|4762.04|4762.04|0
1608304960000|2020-12-18 15:22:40|4762.25|4762.25|4761.64|4761.64|4762.25|4762.25|4761.56|4761.56|0
1608304980000|2020-12-18 15:23:00|4761.38|4761.38|4761.29|4761.29|4761.38|4761.38|4761.29|4761.29|0
1608304990000|2020-12-18 15:23:10|4761.38|4761.38|4761.29|4761.29|4761.38|4761.38|4760.61|4760.61|0
1608305000000|2020-12-18 15:23:20|4761.21|4761.21|4760.93|4760.93|4761.21|4761.21|4760.93|4760.93|0
1608305020000|2020-12-18 15:23:40|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|4760.24|0
1608305030000|2020-12-18 15:23:50|4760.93|4760.93|4761.1|4761.1|4761.1|4761.1|4760.93|4760.93|0
1608305040000|2020-12-18 15:24:00|4761.78|4761.78|4762|4762|4762|4762|4761.78|4761.78|0
1608305060000|2020-12-18 15:24:20|4761.31|4761.31|4762|4762|4762|4762|4761.31|4761.31|0
1608305070000|2020-12-18 15:24:30|4761.78|4761.78|4760.91|4760.91|4761.78|4761.78|4760.91|4760.91|0
1608305080000|2020-12-18 15:24:40|4760.96|4760.96|4760.96|4760.96|4760.96|4760.96|4760.96|4760.96|0
1608305100000|2020-12-18 15:25:00|4761.08|4761.08|4761.25|4761.25|4761.25|4761.25|4761.08|4761.08|0
1608305110000|2020-12-18 15:25:10|4761.31|4761.31|4761.19|4761.19|4761.31|4761.31|4761.19|4761.19|0
1608305120000|2020-12-18 15:25:20|4761.27|4761.27|4762.65|4762.65|4762.65|4762.65|4761.27|4761.27|0
1608305170000|2020-12-18 15:26:10|4762.59|4762.59|4762.53|4762.53|4762.59|4762.59|4762.53|4762.53|0
1608305180000|2020-12-18 15:26:20|4762.37|4762.37|4760.99|4760.99|4762.37|4762.37|4760.99|4760.99|0
1608305190000|2020-12-18 15:26:30|4760.94|4760.94|4760.94|4760.94|4760.94|4760.94|4760.94|4760.94|0
1608305200000|2020-12-18 15:26:40|4760.25|4760.25|4760.17|4760.17|4760.25|4760.25|4760.17|4760.17|0
1608305210000|2020-12-18 15:26:50|4759.93|4759.93|4757.92|4757.92|4759.93|4759.93|4757.92|4757.92|0
1608305220000|2020-12-18 15:27:00|4757.79|4757.79|4759.46|4759.46|4759.46|4759.46|4757.68|4757.68|0
1608305240000|2020-12-18 15:27:20|4758.99|4758.99|4759.05|4759.05|4759.05|4759.05|4758.99|4758.99|0
1608305250000|2020-12-18 15:27:30|4758.99|4758.99|4758.91|4758.91|4759.11|4759.11|4758.8|4758.8|0
1608305260000|2020-12-18 15:27:40|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|4758.78|0
1608305310000|2020-12-18 15:28:30|4759.47|4759.47|4759.68|4759.68|4759.68|4759.68|4759.47|4759.47|0
1608305340000|2020-12-18 15:29:00|4760.37|4760.37|4761.14|4761.14|4761.14|4761.14|4760.37|4760.37|0
1608305360000|2020-12-18 15:29:20|4760.45|4760.45|4760.47|4760.47|4760.59|4760.59|4760.45|4760.45|0
1608305370000|2020-12-18 15:29:30|4760.59|4760.59|4760.82|4760.82|4760.82|4760.82|4760.59|4760.59|0
1608305390000|2020-12-18 15:29:50|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|4761.51|0
1608305400000|2020-12-18 15:30:00|4761.57|4761.57|4761.62|4761.62|4761.62|4761.62|4761.45|4761.45|0
1608305410000|2020-12-18 15:30:10|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|0
1608305430000|2020-12-18 15:30:30|4761.48|4761.48|4761.48|4761.48|4761.48|4761.48|4761.48|4761.48|0
1608305440000|2020-12-18 15:30:40|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|0
1608305450000|2020-12-18 15:30:50|4761.51|4761.51|4761.41|4761.41|4761.51|4761.51|4761.28|4761.28|0
1608305460000|2020-12-18 15:31:00|4760.72|4760.72|4760.72|4760.72|4760.72|4760.72|4760.72|4760.72|0
1608305470000|2020-12-18 15:31:10|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|4760.64|0
1608305480000|2020-12-18 15:31:20|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1608305490000|2020-12-18 15:31:30|4760.82|4760.82|4760.14|4760.14|4760.82|4760.82|4760.14|4760.14|0
1608305520000|2020-12-18 15:32:00|4760.06|4760.06|4759.37|4759.37|4760.06|4760.06|4759.37|4759.37|0
1608305530000|2020-12-18 15:32:10|4759.42|4759.42|4759.48|4759.48|4759.48|4759.48|4759.42|4759.42|0
1608305540000|2020-12-18 15:32:20|4759.54|4759.54|4758.75|4758.75|4759.54|4759.54|4758.75|4758.75|0
1608305550000|2020-12-18 15:32:30|4758.98|4758.98|4760.36|4760.36|4760.36|4760.36|4758.98|4758.98|0
1608305560000|2020-12-18 15:32:40|4760.91|4760.91|4760.83|4760.83|4760.91|4760.91|4760.83|4760.83|0
1608305570000|2020-12-18 15:32:50|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|0
1608305590000|2020-12-18 15:33:10|4762.12|4762.12|4761.02|4761.02|4762.12|4762.12|4761.02|4761.02|0
1608305610000|2020-12-18 15:33:30|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|4760.33|0
1608305630000|2020-12-18 15:33:50|4761.02|4761.02|4760.25|4760.25|4761.02|4761.02|4760.25|4760.25|0
1608305640000|2020-12-18 15:34:00|4760.33|4760.33|4760.41|4760.41|4760.41|4760.41|4760.33|4760.33|0
1608305650000|2020-12-18 15:34:10|4760.5|4760.5|4760.26|4760.26|4760.5|4760.5|4760.26|4760.26|0
1608305660000|2020-12-18 15:34:20|4760.35|4760.35|4760.35|4760.35|4760.35|4760.35|4760.35|4760.35|0
1608305690000|2020-12-18 15:34:50|4760.29|4760.29|4760.29|4760.29|4760.29|4760.29|4760.29|4760.29|0
1608305710000|2020-12-18 15:35:10|4760.42|4760.42|4760.56|4760.56|4760.56|4760.56|4760.42|4760.42|0
1608305720000|2020-12-18 15:35:20|4761.02|4761.02|4761.34|4761.34|4761.34|4761.34|4761.02|4761.02|0
1608305740000|2020-12-18 15:35:40|4760.65|4760.65|4759.91|4759.91|4760.73|4760.73|4759.91|4759.91|0
1608305770000|2020-12-18 15:36:10|4759.68|4759.68|4758.86|4758.86|4759.68|4759.68|4758.86|4758.86|0
1608305790000|2020-12-18 15:36:30|4758.69|4758.69|4758.61|4758.61|4758.69|4758.69|4758.61|4758.61|0
1608305800000|2020-12-18 15:36:40|4758.55|4758.55|4758.69|4758.69|4758.69|4758.69|4758.55|4758.55|0
1608305810000|2020-12-18 15:36:50|4758.46|4758.46|4758.52|4758.52|4758.52|4758.52|4758.46|4758.46|0
1608305820000|2020-12-18 15:37:00|4758.57|4758.57|4759.63|4759.63|4759.63|4759.63|4758.57|4758.57|0
1608305830000|2020-12-18 15:37:10|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|4759.71|0
1608305850000|2020-12-18 15:37:30|4760.4|4760.4|4762.71|4762.71|4762.71|4762.71|4760.4|4760.4|0
1608305860000|2020-12-18 15:37:40|4763.4|4763.4|4763.4|4763.4|4763.4|4763.4|4763.4|4763.4|0
1608305870000|2020-12-18 15:37:50|4764|4764|4764|4764|4764|4764|4764|4764|0
1608305880000|2020-12-18 15:38:00|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|0
1608305890000|2020-12-18 15:38:10|4763.99|4763.99|4764.05|4764.05|4764.05|4764.05|4763.99|4763.99|0
1608305900000|2020-12-18 15:38:20|4764.28|4764.28|4765.37|4765.37|4765.37|4765.37|4764.28|4764.28|0
1608305920000|2020-12-18 15:38:40|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|0
1608305930000|2020-12-18 15:38:50|4765.08|4765.08|4763.49|4763.49|4765.31|4765.31|4763.49|4763.49|0
1608305940000|2020-12-18 15:39:00|4763.41|4763.41|4762.49|4762.49|4763.41|4763.41|4762.49|4762.49|0
1608305960000|2020-12-18 15:39:20|4762.25|4762.25|4762.2|4762.2|4762.25|4762.25|4762.2|4762.2|0
1608305980000|2020-12-18 15:39:40|4763.25|4763.25|4763.48|4763.48|4763.48|4763.48|4763.25|4763.25|0
1608305990000|2020-12-18 15:39:50|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|0
1608306000000|2020-12-18 15:40:00|4763.54|4763.54|4763.54|4763.54|4763.54|4763.54|4763.54|4763.54|0
1608306010000|2020-12-18 15:40:10|4764.23|4764.23|4763.54|4763.54|4764.23|4764.23|4763.54|4763.54|0
1608306030000|2020-12-18 15:40:30|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|4763.48|0
1608306060000|2020-12-18 15:41:00|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|0
1608306070000|2020-12-18 15:41:10|4763.19|4763.19|4763.22|4763.22|4763.22|4763.22|4762.92|4762.92|0
1608306080000|2020-12-18 15:41:20|4763.3|4763.3|4764.65|4764.65|4764.65|4764.65|4763.3|4763.3|0
1608306090000|2020-12-18 15:41:30|4764.79|4764.79|4764.92|4764.92|4764.92|4764.92|4764.79|4764.79|0
1608306100000|2020-12-18 15:41:40|4765|4765|4765.28|4765.28|4765.69|4765.69|4765|4765|0
1608306120000|2020-12-18 15:42:00|4765.97|4765.97|4766.05|4766.05|4766.05|4766.05|4765.97|4765.97|0
1608306140000|2020-12-18 15:42:20|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|4766.32|0
1608306160000|2020-12-18 15:42:40|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|0
1608306170000|2020-12-18 15:42:50|4767|4767|4767.69|4767.69|4768.38|4768.38|4767|4767|0
1608306180000|2020-12-18 15:43:00|4767|4767|4767.7|4767.7|4767.7|4767.7|4767|4767|0
1608306190000|2020-12-18 15:43:10|4767.78|4767.78|4768.34|4768.34|4768.47|4768.47|4767.78|4767.78|0
1608306200000|2020-12-18 15:43:20|4768.42|4768.42|4768.19|4768.19|4768.42|4768.42|4768.19|4768.19|0
1608306210000|2020-12-18 15:43:30|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|4768.85|0
1608306220000|2020-12-18 15:43:40|4768.74|4768.74|4768.34|4768.34|4768.74|4768.74|4768.34|4768.34|0
1608306230000|2020-12-18 15:43:50|4768.45|4768.45|4767.88|4767.88|4768.56|4768.56|4767.88|4767.88|0
1608306240000|2020-12-18 15:44:00|4766.81|4766.81|4766.92|4766.92|4766.92|4766.92|4766.45|4766.45|0
1608306250000|2020-12-18 15:44:10|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|4767.06|0
1608306260000|2020-12-18 15:44:20|4768.43|4768.43|4768.43|4768.43|4768.43|4768.43|4768.43|4768.43|0
1608306300000|2020-12-18 15:45:00|4767.97|4767.97|4766.59|4766.59|4767.97|4767.97|4766.59|4766.59|0
1608306320000|2020-12-18 15:45:20|4765.9|4765.9|4766.27|4766.27|4766.27|4766.27|4765.9|4765.9|0
1608306340000|2020-12-18 15:45:40|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|4766.35|0
1608306360000|2020-12-18 15:46:00|4767.04|4767.04|4765.93|4765.93|4767.04|4767.04|4765.93|4765.93|0
1608306370000|2020-12-18 15:46:10|4765.87|4765.87|4765.51|4765.51|4765.87|4765.87|4765.51|4765.51|0
1608306400000|2020-12-18 15:46:40|4765.45|4765.45|4765.48|4765.48|4765.57|4765.57|4765.45|4765.45|0
1608306410000|2020-12-18 15:46:50|4765.25|4765.25|4765.25|4765.25|4765.25|4765.25|4765.25|4765.25|0
1608306420000|2020-12-18 15:47:00|4765.17|4765.17|4764.75|4764.75|4765.17|4765.17|4764.75|4764.75|0
1608306430000|2020-12-18 15:47:10|4764.52|4764.52|4763.7|4763.7|4764.52|4764.52|4763.7|4763.7|0
1608306440000|2020-12-18 15:47:20|4763.76|4763.76|4763.59|4763.59|4763.76|4763.76|4763.59|4763.59|0
1608306450000|2020-12-18 15:47:30|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|0
1608306460000|2020-12-18 15:47:40|4764.09|4764.09|4766.24|4766.24|4766.24|4766.24|4764.09|4764.09|0
1608306470000|2020-12-18 15:47:50|4766.37|4766.37|4765.66|4765.66|4766.37|4766.37|4765.66|4765.66|0
1608306480000|2020-12-18 15:48:00|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|0
1608306490000|2020-12-18 15:48:10|4765.56|4765.56|4764.71|4764.71|4765.56|4765.56|4764.71|4764.71|0
1608306510000|2020-12-18 15:48:30|4764.59|4764.59|4764.44|4764.44|4764.59|4764.59|4764.33|4764.33|0
1608306530000|2020-12-18 15:48:50|4764.21|4764.21|4764.21|4764.21|4764.21|4764.21|4764.21|4764.21|0
1608306540000|2020-12-18 15:49:00|4764.29|4764.29|4764.29|4764.29|4764.29|4764.29|4764.29|4764.29|0
1608306560000|2020-12-18 15:49:20|4764.21|4764.21|4764.21|4764.21|4764.21|4764.21|4764.21|4764.21|0
1608306570000|2020-12-18 15:49:30|4764.34|4764.34|4765.03|4765.03|4765.03|4765.03|4764.34|4764.34|0
1608306580000|2020-12-18 15:49:40|4765.26|4765.26|4765.26|4765.26|4765.26|4765.26|4765.26|4765.26|0
1608306590000|2020-12-18 15:49:50|4765.32|4765.32|4765.92|4765.92|4765.92|4765.92|4765.24|4765.24|0
1608306610000|2020-12-18 15:50:10|4765.84|4765.84|4765.84|4765.84|4765.84|4765.84|4765.84|4765.84|0
1608306620000|2020-12-18 15:50:20|4765.71|4765.71|4765.31|4765.31|4765.71|4765.71|4765.14|4765.14|0
1608306630000|2020-12-18 15:50:30|4765.42|4765.42|4765.26|4765.26|4765.42|4765.42|4765.26|4765.26|0
1608306640000|2020-12-18 15:50:40|4765.18|4765.18|4764.36|4764.36|4765.18|4765.18|4764.36|4764.36|0
1608306650000|2020-12-18 15:50:50|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|0
1608306690000|2020-12-18 15:51:30|4764.58|4764.58|4764.63|4764.63|4764.63|4764.63|4764.58|4764.58|0
1608306700000|2020-12-18 15:51:40|4764.77|4764.77|4764.77|4764.77|4764.77|4764.77|4764.77|4764.77|0
1608306710000|2020-12-18 15:51:50|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|4764.6|0
1608306720000|2020-12-18 15:52:00|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|0
1608306730000|2020-12-18 15:52:10|4764.57|4764.57|4764.82|4764.82|4764.82|4764.82|4764.57|4764.57|0
1608306760000|2020-12-18 15:52:40|4765.05|4765.05|4763.93|4763.93|4765.05|4765.05|4763.93|4763.93|0
1608306800000|2020-12-18 15:53:20|4763.25|4763.25|4763.13|4763.13|4763.25|4763.25|4763.13|4763.13|0
1608306830000|2020-12-18 15:53:50|4763.46|4763.46|4763.46|4763.46|4763.46|4763.46|4763.46|4763.46|0
1608306850000|2020-12-18 15:54:10|4763.21|4763.21|4763.35|4763.35|4763.35|4763.35|4763.21|4763.21|0
1608306860000|2020-12-18 15:54:20|4763.11|4763.11|4763.11|4763.11|4763.35|4763.35|4763.11|4763.11|0
1608306870000|2020-12-18 15:54:30|4762.98|4762.98|4762.71|4762.71|4762.98|4762.98|4762.71|4762.71|0
1608306880000|2020-12-18 15:54:40|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|0
1608306890000|2020-12-18 15:54:50|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|4763.24|0
1608306920000|2020-12-18 15:55:20|4763.92|4763.92|4764.01|4764.01|4764.01|4764.01|4763.92|4763.92|0
1608306950000|2020-12-18 15:55:50|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|4764.69|0
1608306970000|2020-12-18 15:56:10|4764.64|4764.64|4764.61|4764.61|4764.64|4764.64|4764.55|4764.55|0
1608306980000|2020-12-18 15:56:20|4764.67|4764.67|4763.98|4763.98|4764.67|4764.67|4763.98|4763.98|0
1608306990000|2020-12-18 15:56:30|4764.67|4764.67|4764.67|4764.67|4764.67|4764.67|4764.59|4764.59|0
1608307000000|2020-12-18 15:56:40|4764.55|4764.55|4765.3|4765.3|4765.3|4765.3|4764.5|4764.5|0
1608307020000|2020-12-18 15:57:00|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|0
1608307040000|2020-12-18 15:57:20|4765.08|4765.08|4765.05|4765.05|4765.08|4765.08|4764.99|4764.99|0
1608307050000|2020-12-18 15:57:30|4764.97|4764.97|4764.65|4764.65|4764.97|4764.97|4764.57|4764.57|0
1608307060000|2020-12-18 15:57:40|4763.96|4763.96|4763.72|4763.72|4763.96|4763.96|4763.72|4763.72|0
1608307070000|2020-12-18 15:57:50|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|4763.63|0
1608307090000|2020-12-18 15:58:10|4763.55|4763.55|4763.61|4763.61|4763.61|4763.61|4763.55|4763.55|0
1608307120000|2020-12-18 15:58:40|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|4763.64|0
1608307130000|2020-12-18 15:58:50|4764.33|4764.33|4764.59|4764.59|4764.59|4764.59|4763.91|4763.91|0
1608307140000|2020-12-18 15:59:00|4763.91|4763.91|4763.91|4763.91|4763.91|4763.91|4763.22|4763.22|0
1608307150000|2020-12-18 15:59:10|4763.85|4763.85|4764.59|4764.59|4764.59|4764.59|4763.85|4763.85|0
1608307170000|2020-12-18 15:59:30|4763.91|4763.91|4764.59|4764.59|4764.59|4764.59|4763.91|4763.91|0
1608307190000|2020-12-18 15:59:50|4765.28|4765.28|4765.28|4765.28|4765.28|4765.28|4765.28|4765.28|0
1608307200000|2020-12-18 16:00:00|4765.17|4765.17|4765.25|4765.25|4765.33|4765.33|4765.17|4765.17|0
1608307210000|2020-12-18 16:00:10|4765.52|4765.52|4765.47|4765.47|4765.52|4765.52|4765.38|4765.38|0
1608307220000|2020-12-18 16:00:20|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|0
1608307250000|2020-12-18 16:00:50|4766.39|4766.39|4766.94|4766.94|4767.07|4767.07|4766.39|4766.39|0
1608307260000|2020-12-18 16:01:00|4766.71|4766.71|4766.15|4766.15|4766.84|4766.84|4766.15|4766.15|0
1608307270000|2020-12-18 16:01:10|4766.84|4766.84|4766.05|4766.05|4766.84|4766.84|4765.92|4765.92|0
1608307290000|2020-12-18 16:01:30|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|4765.92|0
1608307320000|2020-12-18 16:02:00|4766|4766|4766|4766|4766|4766|4766|4766|0
1608307340000|2020-12-18 16:02:20|4765.31|4765.31|4765.15|4765.15|4765.31|4765.31|4765.15|4765.15|0
1608307350000|2020-12-18 16:02:30|4765.02|4765.02|4765.02|4765.02|4765.02|4765.02|4765.02|4765.02|0
1608307360000|2020-12-18 16:02:40|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|4765.15|0
1608307370000|2020-12-18 16:02:50|4765.28|4765.28|4765.86|4765.86|4765.86|4765.86|4765.28|4765.28|0
1608307380000|2020-12-18 16:03:00|4767.24|4767.24|4766.55|4766.55|4767.24|4767.24|4766.55|4766.55|0
1608307390000|2020-12-18 16:03:10|4767.24|4767.24|4767.24|4767.24|4767.24|4767.24|4767.24|4767.24|0
1608307400000|2020-12-18 16:03:20|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|4767.4|0
1608307410000|2020-12-18 16:03:30|4766.72|4766.72|4768.91|4768.91|4768.91|4768.91|4766.72|4766.72|0
1608307420000|2020-12-18 16:03:40|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|4768.83|0
1608307430000|2020-12-18 16:03:50|4768.14|4768.14|4768.96|4768.96|4768.96|4768.96|4768.14|4768.14|0
1608307440000|2020-12-18 16:04:00|4769.02|4769.02|4768.25|4768.25|4769.02|4769.02|4768.25|4768.25|0
1608307450000|2020-12-18 16:04:10|4768.14|4768.14|4768.25|4768.25|4768.25|4768.25|4768.14|4768.14|0
1608307460000|2020-12-18 16:04:20|4768.31|4768.31|4768.23|4768.23|4768.37|4768.37|4768.23|4768.23|0
1608307470000|2020-12-18 16:04:30|4768.17|4768.17|4768.03|4768.03|4768.17|4768.17|4768.03|4768.03|0
1608307480000|2020-12-18 16:04:40|4767.95|4767.95|4767.81|4767.81|4767.95|4767.95|4767.81|4767.81|0
1608307520000|2020-12-18 16:05:20|4767.95|4767.95|4770.7|4770.7|4770.7|4770.7|4767.95|4767.95|0
1608307530000|2020-12-18 16:05:30|4769.32|4769.32|4768.64|4768.64|4769.32|4769.32|4768.64|4768.64|0
1608307560000|2020-12-18 16:06:00|4769.32|4769.32|4768.78|4768.78|4769.32|4769.32|4768.64|4768.64|0
1608307570000|2020-12-18 16:06:10|4768.94|4768.94|4769.02|4769.02|4769.02|4769.02|4768.94|4768.94|0
1608307580000|2020-12-18 16:06:20|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|4768.96|0
1608307590000|2020-12-18 16:06:30|4768.72|4768.72|4768.8|4768.8|4768.8|4768.8|4768.72|4768.72|0
1608307620000|2020-12-18 16:07:00|4768.88|4768.88|4768.72|4768.72|4768.88|4768.88|4768.72|4768.72|0
1608307630000|2020-12-18 16:07:10|4768.03|4768.03|4767.9|4767.9|4768.03|4768.03|4767.9|4767.9|0
1608307640000|2020-12-18 16:07:20|4767.66|4767.66|4767.28|4767.28|4767.66|4767.66|4767.28|4767.28|0
1608307650000|2020-12-18 16:07:30|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|4767.12|0
1608307670000|2020-12-18 16:07:50|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|4767.28|0
1608307680000|2020-12-18 16:08:00|4767.22|4767.22|4767.91|4767.91|4767.91|4767.91|4767.22|4767.22|0
1608307690000|2020-12-18 16:08:10|4768.03|4768.03|4767.94|4767.94|4768.03|4768.03|4767.94|4767.94|0
1608307700000|2020-12-18 16:08:20|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|4768.03|0
1608307730000|2020-12-18 16:08:50|4768.16|4768.16|4768.16|4768.16|4768.16|4768.16|4768.16|4768.16|0
1608307740000|2020-12-18 16:09:00|4768.32|4768.32|4769.01|4769.01|4769.01|4769.01|4768.32|4768.32|0
1608307750000|2020-12-18 16:09:10|4768.93|4768.93|4768.85|4768.85|4768.93|4768.93|4768.85|4768.85|0
1608307760000|2020-12-18 16:09:20|4768.16|4768.16|4768.16|4768.16|4768.16|4768.16|4768.16|4768.16|0
1608307770000|2020-12-18 16:09:30|4768.08|4768.08|4767.91|4767.91|4768.08|4768.08|4767.91|4767.91|0
1608307780000|2020-12-18 16:09:40|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|4768.15|0
1608307800000|2020-12-18 16:10:00|4767.91|4767.91|4768.18|4768.18|4768.18|4768.18|4767.91|4767.91|0
1608307810000|2020-12-18 16:10:10|4768.26|4768.26|4768.26|4768.26|4768.26|4768.26|4768.26|4768.26|0
1608307830000|2020-12-18 16:10:30|4768.1|4768.1|4768.79|4768.79|4768.79|4768.79|4768.1|4768.1|0
1608307840000|2020-12-18 16:10:40|4768.62|4768.62|4768.62|4768.62|4768.62|4768.62|4767.93|4767.93|0
1608307850000|2020-12-18 16:10:50|4767.93|4767.93|4768.25|4768.25|4768.25|4768.25|4767.93|4767.93|0
1608307860000|2020-12-18 16:11:00|4768.33|4768.33|4768.38|4768.38|4768.47|4768.47|4768.33|4768.33|0
1608307870000|2020-12-18 16:11:10|4768.52|4768.52|4768.52|4768.52|4768.68|4768.68|4768.52|4768.52|0
1608307880000|2020-12-18 16:11:20|4768.43|4768.43|4768.43|4768.43|4768.43|4768.43|4768.43|4768.43|0
1608307890000|2020-12-18 16:11:30|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|4769.12|0
1608307910000|2020-12-18 16:11:50|4768.43|4768.43|4768.66|4768.66|4768.66|4768.66|4768.43|4768.43|0
1608307920000|2020-12-18 16:12:00|4768.52|4768.52|4768.52|4768.52|4768.52|4768.52|4768.52|4768.52|0
1608307930000|2020-12-18 16:12:10|4768.36|4768.36|4768.52|4768.52|4768.52|4768.52|4768.36|4768.36|0
1608307940000|2020-12-18 16:12:20|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|4768.44|0
1608307950000|2020-12-18 16:12:30|4767.75|4767.75|4765.18|4765.18|4767.75|4767.75|4765.18|4765.18|0
1608307960000|2020-12-18 16:12:40|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|4765.13|0
1608307970000|2020-12-18 16:12:50|4765.07|4765.07|4765.07|4765.07|4765.07|4765.07|4765.07|4765.07|0
1608307980000|2020-12-18 16:13:00|4765.23|4765.23|4765.4|4765.4|4765.4|4765.4|4765.23|4765.23|0
1608307990000|2020-12-18 16:13:10|4765.32|4765.32|4764.07|4764.07|4765.32|4765.32|4763.94|4763.94|0
1608308000000|2020-12-18 16:13:20|4763.94|4763.94|4763.02|4763.02|4763.94|4763.94|4762.85|4762.85|0
1608308010000|2020-12-18 16:13:30|4763.08|4763.08|4763.08|4763.08|4763.08|4763.08|4763.08|4763.08|0
1608308020000|2020-12-18 16:13:40|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|4763.02|0
1608308030000|2020-12-18 16:13:50|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|0
1608308040000|2020-12-18 16:14:00|4762.65|4762.65|4762.49|4762.49|4762.65|4762.65|4762.49|4762.49|0
1608308050000|2020-12-18 16:14:10|4762.55|4762.55|4761.72|4761.72|4762.55|4762.55|4761.72|4761.72|0
1608308060000|2020-12-18 16:14:20|4761.64|4761.64|4760.13|4760.13|4761.64|4761.64|4760.13|4760.13|0
1608308070000|2020-12-18 16:14:30|4760.05|4760.05|4760.05|4760.05|4760.05|4760.05|4760.05|4760.05|0
1608308080000|2020-12-18 16:14:40|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|0
1608308100000|2020-12-18 16:15:00|4760.08|4760.08|4759.94|4759.94|4760.08|4760.08|4759.94|4759.94|0
1608308110000|2020-12-18 16:15:10|4760|4760|4760.47|4760.47|4760.47|4760.47|4760|4760|0
1608308130000|2020-12-18 16:15:30|4760.55|4760.55|4760.44|4760.44|4760.55|4760.55|4760.44|4760.44|0
1608308140000|2020-12-18 16:15:40|4760.52|4760.52|4760.44|4760.44|4760.52|4760.52|4760.44|4760.44|0
1608308160000|2020-12-18 16:16:00|4760.38|4760.38|4760.3|4760.3|4760.38|4760.38|4760.3|4760.3|0
1608308170000|2020-12-18 16:16:10|4760.58|4760.58|4760.64|4760.64|4760.64|4760.64|4760.58|4760.58|0
1608308180000|2020-12-18 16:16:20|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1608308190000|2020-12-18 16:16:30|4760.32|4760.32|4760.08|4760.08|4760.32|4760.32|4760.08|4760.08|0
1608308200000|2020-12-18 16:16:40|4760.31|4760.31|4760.41|4760.41|4761.01|4761.01|4760.31|4760.31|0
1608308210000|2020-12-18 16:16:50|4759.03|4759.03|4758.92|4758.92|4759.03|4759.03|4758.92|4758.92|0
1608308220000|2020-12-18 16:17:00|4758.76|4758.76|4758.23|4758.23|4758.92|4758.92|4758.23|4758.23|0
1608308250000|2020-12-18 16:17:30|4758.15|4758.15|4757.2|4757.2|4758.15|4758.15|4757.2|4757.2|0
1608308290000|2020-12-18 16:18:10|4757.03|4757.03|4757.03|4757.03|4757.03|4757.03|4757.03|4757.03|0
1608308310000|2020-12-18 16:18:30|4757.72|4757.72|4757.72|4757.72|4757.72|4757.72|4757.72|4757.72|0
1608308330000|2020-12-18 16:18:50|4757.85|4757.85|4757.85|4757.85|4757.85|4757.85|4757.85|4757.85|0
1608308340000|2020-12-18 16:19:00|4757.91|4757.91|4757.85|4757.85|4757.91|4757.91|4757.85|4757.85|0
1608308350000|2020-12-18 16:19:10|4757.93|4757.93|4757.93|4757.93|4757.93|4757.93|4757.93|4757.93|0
1608308360000|2020-12-18 16:19:20|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|0
1608308370000|2020-12-18 16:19:30|4757.85|4757.85|4758.02|4758.02|4758.02|4758.02|4757.85|4757.85|0
1608308380000|2020-12-18 16:19:40|4757.93|4757.93|4757.7|4757.7|4757.93|4757.93|4757.7|4757.7|0
1608308390000|2020-12-18 16:19:50|4757.62|4757.62|4758.31|4758.31|4758.31|4758.31|4757.62|4757.62|0
1608308400000|2020-12-18 16:20:00|4758.04|4758.04|4758.17|4758.17|4758.17|4758.17|4758.04|4758.04|0
1608308410000|2020-12-18 16:20:10|4758.09|4758.09|4758.09|4758.09|4758.09|4758.09|4758.09|4758.09|0
1608308420000|2020-12-18 16:20:20|4757.82|4757.82|4757.94|4757.94|4757.94|4757.94|4757.66|4757.66|0
1608308430000|2020-12-18 16:20:30|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|4758.02|0
1608308450000|2020-12-18 16:20:50|4757.85|4757.85|4757.03|4757.03|4757.85|4757.85|4757.03|4757.03|0
1608308460000|2020-12-18 16:21:00|4756.67|4756.67|4756.75|4756.75|4756.75|4756.75|4756.67|4756.67|0
1608308470000|2020-12-18 16:21:10|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|0
1608308480000|2020-12-18 16:21:20|4756.4|4756.4|4756.48|4756.48|4756.48|4756.48|4756.4|4756.4|0
1608308490000|2020-12-18 16:21:30|4757.17|4757.17|4757.17|4757.17|4757.17|4757.17|4757.17|4757.17|0
1608308500000|2020-12-18 16:21:40|4756.48|4756.48|4756.48|4756.48|4756.48|4756.48|4756.48|4756.48|0
1608308510000|2020-12-18 16:21:50|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|4756.35|0
1608308520000|2020-12-18 16:22:00|4756.43|4756.43|4757.34|4757.34|4757.34|4757.34|4756.43|4756.43|0
1608308530000|2020-12-18 16:22:10|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|4756.52|0
1608308540000|2020-12-18 16:22:20|4756.39|4756.39|4757.07|4757.07|4757.07|4757.07|4756.39|4756.39|0
1608308550000|2020-12-18 16:22:30|4757.13|4757.13|4756.33|4756.33|4757.13|4757.13|4756.33|4756.33|0
1608308560000|2020-12-18 16:22:40|4756.46|4756.46|4757.15|4757.15|4757.15|4757.15|4756.46|4756.46|0
1608308570000|2020-12-18 16:22:50|4757.28|4757.28|4757.28|4757.28|4757.28|4757.28|4757.28|4757.28|0
1608308580000|2020-12-18 16:23:00|4756.6|4756.6|4756.77|4756.77|4756.77|4756.77|4756.54|4756.54|0
1608308590000|2020-12-18 16:23:10|4756.54|4756.54|4756.48|4756.48|4756.54|4756.54|4756.48|4756.48|0
1608308610000|2020-12-18 16:23:30|4757.17|4757.17|4758.51|4758.51|4758.51|4758.51|4757.17|4757.17|0
1608308620000|2020-12-18 16:23:40|4758.57|4758.57|4758.57|4758.57|4758.57|4758.57|4758.57|4758.57|0
1608308630000|2020-12-18 16:23:50|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|4759.03|0
1608308640000|2020-12-18 16:24:00|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|4758.95|0
1608308650000|2020-12-18 16:24:10|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|4759.64|0
1608308670000|2020-12-18 16:24:30|4759.37|4759.37|4759.24|4759.24|4759.37|4759.37|4759.24|4759.24|0
1608308680000|2020-12-18 16:24:40|4759.02|4759.02|4758.85|4758.85|4759.08|4759.08|4758.85|4758.85|0
1608308690000|2020-12-18 16:24:50|4758.9|4758.9|4758.98|4758.98|4758.98|4758.98|4758.9|4758.9|0
1608308700000|2020-12-18 16:25:00|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|4759.04|0
1608308710000|2020-12-18 16:25:10|4759.16|4759.16|4759.49|4759.49|4759.49|4759.49|4759.16|4759.16|0
1608308720000|2020-12-18 16:25:20|4759.72|4759.72|4759.77|4759.77|4759.77|4759.77|4759.64|4759.64|0
1608308730000|2020-12-18 16:25:30|4760.59|4760.59|4760.53|4760.53|4760.59|4760.59|4760.53|4760.53|0
1608308740000|2020-12-18 16:25:40|4760.7|4760.7|4760.7|4760.7|4760.7|4760.7|4760.7|4760.7|0
1608308760000|2020-12-18 16:26:00|4760.58|4760.58|4760.74|4760.74|4760.85|4760.85|4760.58|4760.58|0
1608308770000|2020-12-18 16:26:10|4760.82|4760.82|4760.9|4760.9|4760.9|4760.9|4760.82|4760.82|0
1608308780000|2020-12-18 16:26:20|4760.99|4760.99|4760.3|4760.3|4760.99|4760.99|4760.3|4760.3|0
1608308790000|2020-12-18 16:26:30|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|4759.61|0
1608308800000|2020-12-18 16:26:40|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|0
1608308810000|2020-12-18 16:26:50|4759.34|4759.34|4758.57|4758.57|4759.34|4759.34|4758.49|4758.49|0
1608308820000|2020-12-18 16:27:00|4758.44|4758.44|4758.44|4758.44|4758.44|4758.44|4758.44|4758.44|0
1608308840000|2020-12-18 16:27:20|4758.36|4758.36|4758.12|4758.12|4758.36|4758.36|4758.12|4758.12|0
1608308850000|2020-12-18 16:27:30|4757.99|4757.99|4757.06|4757.06|4757.99|4757.99|4756.99|4756.99|0
1608308860000|2020-12-18 16:27:40|4756.38|4756.38|4756.66|4756.66|4756.8|4756.8|4756.11|4756.11|0
1608308870000|2020-12-18 16:27:50|4756.6|4756.6|4756.55|4756.55|4756.6|4756.6|4756.55|4756.55|0
1608308880000|2020-12-18 16:28:00|4756.41|4756.41|4757.23|4757.23|4757.23|4757.23|4756.41|4756.41|0
1608308890000|2020-12-18 16:28:10|4757.18|4757.18|4757.2|4757.2|4757.2|4757.2|4756.83|4756.83|0
1608308900000|2020-12-18 16:28:20|4757.03|4757.03|4755.48|4755.48|4757.03|4757.03|4755.48|4755.48|0
1608308910000|2020-12-18 16:28:30|4754.79|4754.79|4753.3|4753.3|4754.79|4754.79|4753.3|4753.3|0
1608308920000|2020-12-18 16:28:40|4753.99|4753.99|4752.88|4752.88|4753.99|4753.99|4752.79|4752.79|0
1608308930000|2020-12-18 16:28:50|4753.56|4753.56|4752.47|4752.47|4753.56|4753.56|4752.47|4752.47|0
1608308940000|2020-12-18 16:29:00|4752.61|4752.61|4754.38|4754.38|4754.38|4754.38|4752|4752|0
1608308950000|2020-12-18 16:29:10|4753.69|4753.69|4753.04|4753.04|4753.86|4753.86|4752.22|4752.22|0
1608308960000|2020-12-18 16:29:20|4752.35|4752.35|4752.52|4752.52|4753.15|4753.15|4752.18|4752.18|0
1608308970000|2020-12-18 16:29:30|4752.46|4752.46|4752.64|4752.64|4753.38|4753.38|4751.95|4751.95|0
1608308980000|2020-12-18 16:29:40|4751.95|4751.95|4752.39|4752.39|4752.9|4752.9|4751.95|4751.95|0
1608308990000|2020-12-18 16:29:50|4752.1|4752.1|4752.96|4752.96|4753.02|4753.02|4752.1|4752.1|0
1608538500000|2020-12-21 08:15:00|4702.64|4702.64|4699.07|4699.07|4702.64|4702.64|4699.07|4699.07|0
1608538510000|2020-12-21 08:15:10|4698.82|4698.82|4698.97|4698.97|4698.97|4698.97|4698.74|4698.74|0
1608538520000|2020-12-21 08:15:20|4699.66|4699.66|4699.41|4699.41|4699.74|4699.74|4699.41|4699.41|0
1608538530000|2020-12-21 08:15:30|4699.28|4699.28|4699.18|4699.18|4699.28|4699.28|4698.95|4698.95|0
1608538550000|2020-12-21 08:15:50|4699.64|4699.64|4701.64|4701.64|4701.64|4701.64|4699.64|4699.64|0
1608538560000|2020-12-21 08:16:00|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|0
1608538570000|2020-12-21 08:16:10|4702.9|4702.9|4701.81|4701.81|4703.19|4703.19|4701.81|4701.81|0
1608538580000|2020-12-21 08:16:20|4701.41|4701.41|4703.66|4703.66|4703.66|4703.66|4701.35|4701.35|0
1608538590000|2020-12-21 08:16:30|4703.39|4703.39|4702.19|4702.19|4703.39|4703.39|4702.02|4702.02|0
1608538600000|2020-12-21 08:16:40|4702.36|4702.36|4701.68|4701.68|4702.36|4702.36|4701.68|4701.68|0
1608538610000|2020-12-21 08:16:50|4701.79|4701.79|4701.84|4701.84|4701.84|4701.84|4701.1|4701.1|0
1608538620000|2020-12-21 08:17:00|4701.78|4701.78|4701.55|4701.55|4701.78|4701.78|4701.55|4701.55|0
1608538630000|2020-12-21 08:17:10|4701.08|4701.08|4701.08|4701.08|4701.08|4701.08|4701.08|4701.08|0
1608538640000|2020-12-21 08:17:20|4702.46|4702.46|4702.03|4702.03|4703.15|4703.15|4702.03|4702.03|0
1608538660000|2020-12-21 08:17:40|4701.34|4701.34|4701.34|4701.34|4701.34|4701.34|4701.34|4701.34|0
1608538670000|2020-12-21 08:17:50|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|4701.21|0
1608538690000|2020-12-21 08:18:10|4701.74|4701.74|4702.31|4702.31|4702.31|4702.31|4701.74|4701.74|0
1608538700000|2020-12-21 08:18:20|4702.72|4702.72|4707.22|4707.22|4707.22|4707.22|4702.72|4702.72|0
1608538710000|2020-12-21 08:18:30|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|0
1608538730000|2020-12-21 08:18:50|4709.97|4709.97|4710.66|4710.66|4710.66|4710.66|4709.97|4709.97|0
1608538740000|2020-12-21 08:19:00|4710.25|4710.25|4711.17|4711.17|4711.17|4711.17|4710.25|4710.25|0
1608538750000|2020-12-21 08:19:10|4710.93|4710.93|4709.78|4709.78|4710.93|4710.93|4709.78|4709.78|0
1608538780000|2020-12-21 08:19:40|4710.07|4710.07|4710.01|4710.01|4710.07|4710.07|4710.01|4710.01|0
1608538800000|2020-12-21 08:20:00|4710.07|4710.07|4712.44|4712.44|4712.44|4712.44|4710.07|4710.07|0
1608538810000|2020-12-21 08:20:10|4712.55|4712.55|4713.15|4713.15|4713.15|4713.15|4712.55|4712.55|0
1608538820000|2020-12-21 08:20:20|4712.98|4712.98|4713.35|4713.35|4713.35|4713.35|4712.86|4712.86|0
1608538840000|2020-12-21 08:20:40|4713.29|4713.29|4713.98|4713.98|4713.98|4713.98|4713.29|4713.29|0
1608538850000|2020-12-21 08:20:50|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|4712.6|0
1608538860000|2020-12-21 08:21:00|4712.38|4712.38|4711.15|4711.15|4712.38|4712.38|4711.15|4711.15|0
1608538870000|2020-12-21 08:21:10|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|4711.64|0
1608538880000|2020-12-21 08:21:20|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|4711.3|0
1608538890000|2020-12-21 08:21:30|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|0
1608538900000|2020-12-21 08:21:40|4711.15|4711.15|4711.26|4711.26|4711.44|4711.44|4711.15|4711.15|0
1608538910000|2020-12-21 08:21:50|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|0
1608538920000|2020-12-21 08:22:00|4711.06|4711.06|4709.11|4709.11|4711.06|4711.06|4709.11|4709.11|0
1608538940000|2020-12-21 08:22:20|4709.57|4709.57|4709.32|4709.32|4709.57|4709.57|4709.32|4709.32|0
1608538950000|2020-12-21 08:22:30|4707.95|4707.95|4707.72|4707.72|4707.95|4707.95|4707.72|4707.72|0
1608538960000|2020-12-21 08:22:40|4706.34|4706.34|4706.34|4706.34|4706.34|4706.34|4706.34|4706.34|0
1608538970000|2020-12-21 08:22:50|4706.01|4706.01|4705.55|4705.55|4706.01|4706.01|4705.55|4705.55|0
1608538980000|2020-12-21 08:23:00|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|4704.86|0
1608538990000|2020-12-21 08:23:10|4706.57|4706.57|4706.47|4706.47|4706.57|4706.57|4706.47|4706.47|0
1608539010000|2020-12-21 08:23:30|4705.79|4705.79|4705.79|4705.79|4705.79|4705.79|4705.79|4705.79|0
1608539020000|2020-12-21 08:23:40|4705.1|4705.1|4705.67|4705.67|4706.47|4706.47|4705.1|4705.1|0
1608539030000|2020-12-21 08:23:50|4705.21|4705.21|4705.3|4705.3|4705.3|4705.3|4705.21|4705.21|0
1608539040000|2020-12-21 08:24:00|4703.92|4703.92|4704.61|4704.61|4704.61|4704.61|4703.23|4703.23|0
1608539050000|2020-12-21 08:24:10|4704.55|4704.55|4701.73|4701.73|4704.55|4704.55|4701.73|4701.73|0
1608539060000|2020-12-21 08:24:20|4701.5|4701.5|4700.18|4700.18|4701.5|4701.5|4700.18|4700.18|0
1608539070000|2020-12-21 08:24:30|4701.55|4701.55|4701.95|4701.95|4702.04|4702.04|4701.55|4701.55|0
1608539080000|2020-12-21 08:24:40|4702.39|4702.39|4702.65|4702.65|4702.65|4702.65|4702.39|4702.39|0
1608539090000|2020-12-21 08:24:50|4702.25|4702.25|4702.71|4702.71|4702.77|4702.77|4702.25|4702.25|0
1608539100000|2020-12-21 08:25:00|4702.38|4702.38|4702.26|4702.26|4702.55|4702.55|4702.26|4702.26|0
1608539120000|2020-12-21 08:25:20|4701.86|4701.86|4701.86|4701.86|4701.86|4701.86|4701.86|4701.86|0
1608539130000|2020-12-21 08:25:30|4701.72|4701.72|4701.31|4701.31|4701.72|4701.72|4701.31|4701.31|0
1608539140000|2020-12-21 08:25:40|4701.15|4701.15|4701.15|4701.15|4701.15|4701.15|4701.15|4701.15|0
1608539150000|2020-12-21 08:25:50|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|0
1608539160000|2020-12-21 08:26:00|4700.06|4700.06|4701.7|4701.7|4701.7|4701.7|4700.06|4700.06|0
1608539170000|2020-12-21 08:26:10|4701.65|4701.65|4702.11|4702.11|4702.11|4702.11|4701.65|4701.65|0
1608539180000|2020-12-21 08:26:20|4703.49|4703.49|4704.96|4704.96|4704.96|4704.96|4703.32|4703.32|0
1608539190000|2020-12-21 08:26:30|4705.24|4705.24|4705.24|4705.24|4705.24|4705.24|4705.24|4705.24|0
1608539200000|2020-12-21 08:26:40|4705.74|4705.74|4703.68|4703.68|4705.74|4705.74|4703.68|4703.68|0
1608539210000|2020-12-21 08:26:50|4700.71|4700.71|4700.79|4700.79|4700.79|4700.79|4700.46|4700.46|0
1608539220000|2020-12-21 08:27:00|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|0
1608539230000|2020-12-21 08:27:10|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|4699.28|0
1608539260000|2020-12-21 08:27:40|4698.59|4698.59|4703.21|4703.21|4703.21|4703.21|4698.59|4698.59|0
1608539280000|2020-12-21 08:28:00|4702.68|4702.68|4702.68|4702.68|4702.68|4702.68|4702.68|4702.68|0
1608539300000|2020-12-21 08:28:20|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|0
1608539310000|2020-12-21 08:28:30|4703.08|4703.08|4702.39|4702.39|4703.08|4703.08|4702.39|4702.39|0
1608539320000|2020-12-21 08:28:40|4702.25|4702.25|4702.39|4702.39|4702.39|4702.39|4702.25|4702.25|0
1608539340000|2020-12-21 08:29:00|4699.64|4699.64|4699.64|4699.64|4699.64|4699.64|4699.64|4699.64|0
1608539350000|2020-12-21 08:29:10|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|0
1608539360000|2020-12-21 08:29:20|4698.58|4698.58|4697.65|4697.65|4698.58|4698.58|4697.65|4697.65|0
1608539370000|2020-12-21 08:29:30|4697.78|4697.78|4698.62|4698.62|4699.48|4699.48|4697.78|4697.78|0
1608539390000|2020-12-21 08:29:50|4697.93|4697.93|4699.3|4699.3|4699.3|4699.3|4697.93|4697.93|0
1608539400000|2020-12-21 08:30:00|4699.22|4699.22|4697.85|4697.85|4699.22|4699.22|4697.85|4697.85|0
1608539410000|2020-12-21 08:30:10|4698.53|4698.53|4698.65|4698.65|4698.65|4698.65|4697.96|4697.96|0
1608539430000|2020-12-21 08:30:30|4698.15|4698.15|4697.89|4697.89|4698.15|4698.15|4697.89|4697.89|0
1608539440000|2020-12-21 08:30:40|4696.51|4696.51|4695.33|4695.33|4696.51|4696.51|4695.08|4695.08|0
1608539450000|2020-12-21 08:30:50|4695.57|4695.57|4697.22|4697.22|4697.22|4697.22|4695.57|4695.57|0
1608539460000|2020-12-21 08:31:00|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|0
1608539470000|2020-12-21 08:31:10|4697.22|4697.22|4697.22|4697.22|4697.22|4697.22|4697.22|4697.22|0
1608539480000|2020-12-21 08:31:20|4698.17|4698.17|4698.07|4698.07|4698.17|4698.17|4697.94|4697.94|0
1608539500000|2020-12-21 08:31:40|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|4698.21|0
1608539510000|2020-12-21 08:31:50|4698.89|4698.89|4699.29|4699.29|4699.29|4699.29|4698.89|4698.89|0
1608539520000|2020-12-21 08:32:00|4699.56|4699.56|4702.4|4702.4|4702.4|4702.4|4699.56|4699.56|0
1608539530000|2020-12-21 08:32:10|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|4702.49|0
1608539550000|2020-12-21 08:32:30|4702.89|4702.89|4702.2|4702.2|4702.89|4702.89|4702.2|4702.2|0
1608539560000|2020-12-21 08:32:40|4702.28|4702.28|4702.45|4702.45|4702.45|4702.45|4702.28|4702.28|0
1608539570000|2020-12-21 08:32:50|4702.53|4702.53|4702.86|4702.86|4702.86|4702.86|4702.53|4702.53|0
1608539580000|2020-12-21 08:33:00|4702.99|4702.99|4704.83|4704.83|4704.83|4704.83|4702.99|4702.99|0
1608539590000|2020-12-21 08:33:10|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|4705.53|0
1608539600000|2020-12-21 08:33:20|4706.46|4706.46|4706.04|4706.04|4706.46|4706.46|4706.04|4706.04|0
1608539610000|2020-12-21 08:33:30|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|4706.33|0
1608539630000|2020-12-21 08:33:50|4706.1|4706.1|4707.74|4707.74|4707.74|4707.74|4706.1|4706.1|0
1608539650000|2020-12-21 08:34:10|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|4707.99|0
1608539660000|2020-12-21 08:34:20|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|4709.36|0
1608539670000|2020-12-21 08:34:30|4710.05|4710.05|4711.14|4711.14|4711.14|4711.14|4710.05|4710.05|0
1608539680000|2020-12-21 08:34:40|4710.8|4710.8|4710.8|4710.8|4710.8|4710.8|4710.8|4710.8|0
1608539690000|2020-12-21 08:34:50|4712.17|4712.17|4712.17|4712.17|4712.17|4712.17|4712.17|4712.17|0
1608539700000|2020-12-21 08:35:00|4712.33|4712.33|4712.67|4712.67|4712.67|4712.67|4712.2|4712.2|0
1608539710000|2020-12-21 08:35:10|4713.36|4713.36|4714.9|4714.9|4714.9|4714.9|4713.36|4713.36|0
1608539740000|2020-12-21 08:35:40|4714.21|4714.21|4714.13|4714.13|4714.21|4714.21|4713.97|4713.97|0
1608539750000|2020-12-21 08:35:50|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|4714.21|0
1608539760000|2020-12-21 08:36:00|4714.54|4714.54|4714.14|4714.14|4714.81|4714.81|4714.14|4714.14|0
1608539780000|2020-12-21 08:36:20|4714.01|4714.01|4715.08|4715.08|4715.08|4715.08|4714.01|4714.01|0
1608539790000|2020-12-21 08:36:30|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|4714.81|0
1608539800000|2020-12-21 08:36:40|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|0
1608539810000|2020-12-21 08:36:50|4715.58|4715.58|4715.45|4715.45|4715.58|4715.58|4715.45|4715.45|0
1608539820000|2020-12-21 08:37:00|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|4716.13|0
1608539830000|2020-12-21 08:37:10|4716.48|4716.48|4716.53|4716.53|4716.53|4716.53|4716.28|4716.28|0
1608539840000|2020-12-21 08:37:20|4717.22|4717.22|4718.29|4718.29|4718.29|4718.29|4717.22|4717.22|0
1608539850000|2020-12-21 08:37:30|4718.42|4718.42|4718.8|4718.8|4718.8|4718.8|4718.42|4718.42|0
1608539880000|2020-12-21 08:38:00|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|0
1608539910000|2020-12-21 08:38:30|4719.37|4719.37|4718.69|4718.69|4719.37|4719.37|4718.69|4718.69|0
1608539940000|2020-12-21 08:39:00|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|4719.37|0
1608539950000|2020-12-21 08:39:10|4720.12|4720.12|4720.29|4720.29|4720.29|4720.29|4720.12|4720.12|0
1608539970000|2020-12-21 08:39:30|4720.15|4720.15|4719.82|4719.82|4720.15|4720.15|4719.82|4719.82|0
1608539980000|2020-12-21 08:39:40|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|4719.29|0
1608539990000|2020-12-21 08:39:50|4719.54|4719.54|4719.54|4719.54|4719.54|4719.54|4719.54|4719.54|0
1608540040000|2020-12-21 08:40:40|4720|4720|4721.28|4721.28|4721.28|4721.28|4720|4720|0
1608540050000|2020-12-21 08:40:50|4722.38|4722.38|4721.92|4721.92|4722.38|4722.38|4721.92|4721.92|0
1608540060000|2020-12-21 08:41:00|4722.61|4722.61|4722.5|4722.5|4722.61|4722.61|4722.5|4722.5|0
1608540070000|2020-12-21 08:41:10|4722.36|4722.36|4723.1|4723.1|4723.1|4723.1|4722.36|4722.36|0
1608540100000|2020-12-21 08:41:40|4722.41|4722.41|4722.11|4722.11|4722.41|4722.41|4722.11|4722.11|0
1608540110000|2020-12-21 08:41:50|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|0
1608540120000|2020-12-21 08:42:00|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|4722.11|0
1608540130000|2020-12-21 08:42:10|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|0
1608540140000|2020-12-21 08:42:20|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|4721.42|0
1608540190000|2020-12-21 08:43:10|4720.73|4720.73|4721.51|4721.51|4721.51|4721.51|4720.65|4720.65|0
1608540210000|2020-12-21 08:43:30|4721.98|4721.98|4721.98|4721.98|4721.98|4721.98|4721.98|4721.98|0
1608540220000|2020-12-21 08:43:40|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|4720.61|0
1608540230000|2020-12-21 08:43:50|4720.74|4720.74|4720.99|4720.99|4720.99|4720.99|4720.74|4720.74|0
1608540250000|2020-12-21 08:44:10|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|4723.05|0
1608540270000|2020-12-21 08:44:30|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|4722.42|0
1608540280000|2020-12-21 08:44:40|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|0
1608540300000|2020-12-21 08:45:00|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|4724.52|0
1608540310000|2020-12-21 08:45:10|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|4724.57|0
1608540330000|2020-12-21 08:45:30|4724.71|4724.71|4725.39|4725.39|4725.39|4725.39|4724.71|4724.71|0
1608540340000|2020-12-21 08:45:40|4726.33|4726.33|4727.17|4727.17|4727.17|4727.17|4726.33|4726.33|0
1608540350000|2020-12-21 08:45:50|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|4727.34|0
1608540360000|2020-12-21 08:46:00|4727.5|4727.5|4726.36|4726.36|4727.5|4727.5|4726.36|4726.36|0
1608540380000|2020-12-21 08:46:20|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|0
1608540400000|2020-12-21 08:46:40|4726.45|4726.45|4726.62|4726.62|4726.62|4726.62|4726.45|4726.45|0
1608540410000|2020-12-21 08:46:50|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|0
1608540420000|2020-12-21 08:47:00|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|4725.87|0
1608540440000|2020-12-21 08:47:20|4724.86|4724.86|4724.17|4724.17|4724.86|4724.86|4724.17|4724.17|0
1608540460000|2020-12-21 08:47:40|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|4724.4|0
1608540470000|2020-12-21 08:47:50|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|0
1608540480000|2020-12-21 08:48:00|4724.76|4724.76|4724.76|4724.76|4724.76|4724.76|4724.76|4724.76|0
1608540490000|2020-12-21 08:48:10|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|0
1608540500000|2020-12-21 08:48:20|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|0
1608540510000|2020-12-21 08:48:30|4726.13|4726.13|4725.89|4725.89|4726.13|4726.13|4725.89|4725.89|0
1608540520000|2020-12-21 08:48:40|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|4726.22|0
1608540540000|2020-12-21 08:49:00|4726.3|4726.3|4726.99|4726.99|4726.99|4726.99|4726.3|4726.3|0
1608540550000|2020-12-21 08:49:10|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|0
1608540560000|2020-12-21 08:49:20|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|4727.61|0
1608540570000|2020-12-21 08:49:30|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|4727.44|0
1608540580000|2020-12-21 08:49:40|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|4730.88|0
1608540590000|2020-12-21 08:49:50|4731.57|4731.57|4731.8|4731.8|4731.8|4731.8|4731.57|4731.57|0
1608540600000|2020-12-21 08:50:00|4731.2|4731.2|4731.46|4731.46|4731.46|4731.46|4731.2|4731.2|0
1608540630000|2020-12-21 08:50:30|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|0
1608540640000|2020-12-21 08:50:40|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|0
1608540660000|2020-12-21 08:51:00|4732.06|4732.06|4730.6|4730.6|4732.06|4732.06|4730.6|4730.6|0
1608540750000|2020-12-21 08:52:30|4731.97|4731.97|4731.55|4731.55|4731.97|4731.97|4731.29|4731.29|0
1608540760000|2020-12-21 08:52:40|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|0
1608540770000|2020-12-21 08:52:50|4732.26|4732.26|4733.06|4733.06|4733.06|4733.06|4731.97|4731.97|0
1608540780000|2020-12-21 08:53:00|4733.17|4733.17|4733.17|4733.17|4733.17|4733.17|4733.17|4733.17|0
1608540790000|2020-12-21 08:53:10|4733.42|4733.42|4733.42|4733.42|4733.67|4733.67|4733.42|4733.42|0
1608540810000|2020-12-21 08:53:30|4733.3|4733.3|4733.14|4733.14|4733.3|4733.3|4733.14|4733.14|0
1608540840000|2020-12-21 08:54:00|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|4733.02|0
1608540850000|2020-12-21 08:54:10|4732.33|4732.33|4732.49|4732.49|4732.74|4732.74|4732.33|4732.33|0
1608540860000|2020-12-21 08:54:20|4732.09|4732.09|4732.91|4732.91|4732.91|4732.91|4731.97|4731.97|0
1608540870000|2020-12-21 08:54:30|4732.77|4732.77|4732.41|4732.41|4733.04|4733.04|4731.99|4731.99|0
1608540880000|2020-12-21 08:54:40|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1608540890000|2020-12-21 08:54:50|4731.66|4731.66|4730.98|4730.98|4731.66|4731.66|4730.58|4730.58|0
1608540900000|2020-12-21 08:55:00|4728.67|4728.67|4727.93|4727.93|4728.67|4728.67|4727.93|4727.93|0
1608540910000|2020-12-21 08:55:10|4727.4|4727.4|4727.93|4727.93|4727.93|4727.93|4727.25|4727.25|0
1608540920000|2020-12-21 08:55:20|4727.67|4727.67|4727|4727|4727.93|4727.93|4727|4727|0
1608540930000|2020-12-21 08:55:30|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|4727|4727|0
1608540940000|2020-12-21 08:55:40|4727.63|4727.63|4727.52|4727.52|4727.63|4727.63|4727.25|4727.25|0
1608540950000|2020-12-21 08:55:50|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|4727.76|0
1608540960000|2020-12-21 08:56:00|4727.9|4727.9|4728.58|4728.58|4728.58|4728.58|4727.9|4727.9|0
1608540970000|2020-12-21 08:56:10|4728.75|4728.75|4729.15|4729.15|4729.15|4729.15|4728.75|4728.75|0
1608540980000|2020-12-21 08:56:20|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|0
1608541010000|2020-12-21 08:56:50|4730.26|4730.26|4729.7|4729.7|4730.26|4730.26|4729.3|4729.3|0
1608541020000|2020-12-21 08:57:00|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|4729.43|0
1608541060000|2020-12-21 08:57:40|4729.6|4729.6|4729.62|4729.62|4729.62|4729.62|4729.35|4729.35|0
1608541080000|2020-12-21 08:58:00|4729.65|4729.65|4731.58|4731.58|4731.58|4731.58|4729.65|4729.65|0
1608541090000|2020-12-21 08:58:10|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|0
1608541110000|2020-12-21 08:58:30|4732.1|4732.1|4732.1|4732.1|4732.1|4732.1|4732.1|4732.1|0
1608541140000|2020-12-21 08:59:00|4732.76|4732.76|4734.19|4734.19|4734.19|4734.19|4732.76|4732.76|0
1608541180000|2020-12-21 08:59:40|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1608541200000|2020-12-21 09:00:00|4734.93|4734.93|4733.37|4733.37|4735.05|4735.05|4733.37|4733.37|0
1608541210000|2020-12-21 09:00:10|4732.67|4732.67|4730.78|4730.78|4732.67|4732.67|4730.78|4730.78|0
1608541220000|2020-12-21 09:00:20|4730.92|4730.92|4730.23|4730.23|4730.92|4730.92|4730.23|4730.23|0
1608541240000|2020-12-21 09:00:40|4728.87|4728.87|4728.47|4728.47|4728.87|4728.87|4728.47|4728.47|0
1608541250000|2020-12-21 09:00:50|4728.61|4728.61|4729.05|4729.05|4729.05|4729.05|4728.36|4728.36|0
1608541270000|2020-12-21 09:01:10|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|4729.73|0
1608541280000|2020-12-21 09:01:20|4729.47|4729.47|4730.23|4730.23|4730.23|4730.23|4729.47|4729.47|0
1608541300000|2020-12-21 09:01:40|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|0
1608541320000|2020-12-21 09:02:00|4730.65|4730.65|4730.91|4730.91|4730.91|4730.91|4730.65|4730.65|0
1608541330000|2020-12-21 09:02:10|4730.51|4730.51|4729.02|4729.02|4730.91|4730.91|4728.57|4728.57|0
1608541340000|2020-12-21 09:02:20|4728.76|4728.76|4729.44|4729.44|4729.44|4729.44|4728.76|4728.76|0
1608541370000|2020-12-21 09:02:50|4730.13|4730.13|4730.27|4730.27|4730.27|4730.27|4730.13|4730.13|0
1608541380000|2020-12-21 09:03:00|4730.03|4730.03|4729.96|4729.96|4730.09|4730.09|4729.78|4729.78|0
1608541390000|2020-12-21 09:03:10|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1608541410000|2020-12-21 09:03:30|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|4729.96|0
1608541430000|2020-12-21 09:03:50|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|4732.02|0
1608541450000|2020-12-21 09:04:10|4731.34|4731.34|4731.34|4731.34|4731.34|4731.34|4731.34|4731.34|0
1608541460000|2020-12-21 09:04:20|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|4730.65|0
1608541470000|2020-12-21 09:04:30|4730.18|4730.18|4729.8|4729.8|4730.18|4730.18|4729.8|4729.8|0
1608541480000|2020-12-21 09:04:40|4729.57|4729.57|4729.43|4729.43|4729.57|4729.57|4729.43|4729.43|0
1608541490000|2020-12-21 09:04:50|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|4728.9|0
1608541520000|2020-12-21 09:05:20|4729.3|4729.3|4732.14|4732.14|4732.14|4732.14|4729.3|4729.3|0
1608541530000|2020-12-21 09:05:30|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|4732.54|0
1608541540000|2020-12-21 09:05:40|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|0
1608541550000|2020-12-21 09:05:50|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|0
1608541590000|2020-12-21 09:06:30|4732.33|4732.33|4732.16|4732.16|4732.33|4732.33|4732.16|4732.16|0
1608541610000|2020-12-21 09:06:50|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|4731.76|0
1608541620000|2020-12-21 09:07:00|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|4731.89|0
1608541650000|2020-12-21 09:07:30|4732.29|4732.29|4732.43|4732.43|4732.43|4732.43|4732.29|4732.29|0
1608541670000|2020-12-21 09:07:50|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|4733.12|0
1608541680000|2020-12-21 09:08:00|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|4733.8|0
1608541690000|2020-12-21 09:08:10|4734.05|4734.05|4733.88|4733.88|4734.05|4734.05|4733.88|4733.88|0
1608541700000|2020-12-21 09:08:20|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|0
1608541720000|2020-12-21 09:08:40|4733.36|4733.36|4733.36|4733.36|4733.36|4733.36|4733.36|4733.36|0
1608541740000|2020-12-21 09:09:00|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|0
1608541750000|2020-12-21 09:09:10|4732.21|4732.21|4732.57|4732.57|4732.57|4732.57|4731.88|4731.88|0
1608541760000|2020-12-21 09:09:20|4732.82|4732.82|4733.33|4733.33|4733.33|4733.33|4732.82|4732.82|0
1608541790000|2020-12-21 09:09:50|4733.5|4733.5|4733.5|4733.5|4733.5|4733.5|4733.5|4733.5|0
1608541810000|2020-12-21 09:10:10|4734.44|4734.44|4735.17|4735.17|4735.17|4735.17|4734.44|4734.44|0
1608541840000|2020-12-21 09:10:40|4735.04|4735.04|4734.77|4734.77|4735.04|4735.04|4734.77|4734.77|0
1608541870000|2020-12-21 09:11:10|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|4734.5|0
1608541880000|2020-12-21 09:11:20|4735.47|4735.47|4734.78|4734.78|4735.47|4735.47|4734.1|4734.1|0
1608541890000|2020-12-21 09:11:30|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|4734.62|0
1608541900000|2020-12-21 09:11:40|4734.78|4734.78|4733.84|4733.84|4734.78|4734.78|4733.84|4733.84|0
1608541910000|2020-12-21 09:11:50|4733.15|4733.15|4733.15|4733.15|4733.15|4733.15|4733.15|4733.15|0
1608541920000|2020-12-21 09:12:00|4732.47|4732.47|4732.1|4732.1|4732.47|4732.47|4731.99|4731.99|0
1608541970000|2020-12-21 09:12:50|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|4731.87|0
1608541980000|2020-12-21 09:13:00|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|0
1608541990000|2020-12-21 09:13:10|4729.27|4729.27|4729.1|4729.1|4729.27|4729.27|4729.1|4729.1|0
1608542000000|2020-12-21 09:13:20|4729.34|4729.34|4732.29|4732.29|4732.29|4732.29|4729.34|4729.34|0
1608542010000|2020-12-21 09:13:30|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|4732.76|0
1608542040000|2020-12-21 09:14:00|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|4731.15|0
1608542050000|2020-12-21 09:14:10|4731.84|4731.84|4731.84|4731.84|4731.84|4731.84|4731.76|4731.76|0
1608542060000|2020-12-21 09:14:20|4731.68|4731.68|4731.59|4731.59|4731.68|4731.68|4731.59|4731.59|0
1608542090000|2020-12-21 09:14:50|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|4731.88|0
1608542120000|2020-12-21 09:15:20|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|4730.51|0
1608542140000|2020-12-21 09:15:40|4730.62|4730.62|4731.31|4731.31|4731.31|4731.31|4730.62|4730.62|0
1608542160000|2020-12-21 09:16:00|4730.98|4730.98|4730.9|4730.9|4730.98|4730.98|4730.9|4730.9|0
1608542170000|2020-12-21 09:16:10|4731.07|4731.07|4731.07|4731.07|4731.07|4731.07|4731.07|4731.07|0
1608542180000|2020-12-21 09:16:20|4730.38|4730.38|4730.04|4730.04|4730.38|4730.38|4730.04|4730.04|0
1608542190000|2020-12-21 09:16:30|4730.12|4730.12|4729.85|4729.85|4730.12|4730.12|4729.85|4729.85|0
1608542200000|2020-12-21 09:16:40|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|4729.99|0
1608542220000|2020-12-21 09:17:00|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|4731.36|0
1608542230000|2020-12-21 09:17:10|4731.13|4731.13|4733.18|4733.18|4733.18|4733.18|4730.89|4730.89|0
1608542240000|2020-12-21 09:17:20|4733.7|4733.7|4734.84|4734.84|4735.07|4735.07|4733.7|4733.7|0
1608542260000|2020-12-21 09:17:40|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|0
1608542280000|2020-12-21 09:18:00|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|4735.53|0
1608542330000|2020-12-21 09:18:50|4736.21|4736.21|4738.88|4738.88|4739.35|4739.35|4736.21|4736.21|0
1608542350000|2020-12-21 09:19:10|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|0
1608542360000|2020-12-21 09:19:20|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|0
1608542370000|2020-12-21 09:19:30|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|4737.43|0
1608542390000|2020-12-21 09:19:50|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|0
1608542420000|2020-12-21 09:20:20|4736.41|4736.41|4736.34|4736.34|4736.82|4736.82|4736.34|4736.34|0
1608542430000|2020-12-21 09:20:30|4737.02|4737.02|4735.51|4735.51|4737.02|4737.02|4735.51|4735.51|0
1608542440000|2020-12-21 09:20:40|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|0
1608542450000|2020-12-21 09:20:50|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|0
1608542460000|2020-12-21 09:21:00|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|0
1608542470000|2020-12-21 09:21:10|4736.93|4736.93|4738.3|4738.3|4738.3|4738.3|4736.93|4736.93|0
1608542480000|2020-12-21 09:21:20|4739.2|4739.2|4738.74|4738.74|4739.2|4739.2|4738.74|4738.74|0
1608542490000|2020-12-21 09:21:30|4741.35|4741.35|4740.88|4740.88|4741.35|4741.35|4740.88|4740.88|0
1608542520000|2020-12-21 09:22:00|4739.51|4739.51|4738.94|4738.94|4739.51|4739.51|4738.94|4738.94|0
1608542540000|2020-12-21 09:22:20|4739.34|4739.34|4738.79|4738.79|4739.47|4739.47|4738.79|4738.79|0
1608542550000|2020-12-21 09:22:30|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|0
1608542570000|2020-12-21 09:22:50|4737.68|4737.68|4736.88|4736.88|4737.68|4737.68|4736.88|4736.88|0
1608542580000|2020-12-21 09:23:00|4737.58|4737.58|4737.58|4737.58|4737.58|4737.58|4737.58|4737.58|0
1608542590000|2020-12-21 09:23:10|4737.75|4737.75|4737.75|4737.75|4737.75|4737.75|4737.75|4737.75|0
1608542600000|2020-12-21 09:23:20|4737.42|4737.42|4737.42|4737.42|4737.42|4737.42|4737.42|4737.42|0
1608542610000|2020-12-21 09:23:30|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|0
1608542630000|2020-12-21 09:23:50|4737.53|4737.53|4737.64|4737.64|4737.7|4737.7|4737.53|4737.53|0
1608542640000|2020-12-21 09:24:00|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|0
1608542670000|2020-12-21 09:24:30|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|4737.93|0
1608542680000|2020-12-21 09:24:40|4737.98|4737.98|4737.73|4737.73|4737.98|4737.98|4737.73|4737.73|0
1608542700000|2020-12-21 09:25:00|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|0
1608542710000|2020-12-21 09:25:10|4736.75|4736.75|4736.32|4736.32|4736.75|4736.75|4736.32|4736.32|0
1608542720000|2020-12-21 09:25:20|4735.63|4735.63|4735.63|4735.63|4735.63|4735.63|4735.63|4735.63|0
1608542770000|2020-12-21 09:26:10|4735.49|4735.49|4733.55|4733.55|4735.49|4735.49|4733.55|4733.55|0
1608542780000|2020-12-21 09:26:20|4733.31|4733.31|4733.49|4733.49|4733.49|4733.49|4733.31|4733.31|0
1608542790000|2020-12-21 09:26:30|4733.72|4733.72|4733.72|4733.72|4733.72|4733.72|4733.72|4733.72|0
1608542800000|2020-12-21 09:26:40|4733.95|4733.95|4735.73|4735.73|4735.96|4735.96|4733.95|4733.95|0
1608542820000|2020-12-21 09:27:00|4733.67|4733.67|4734.35|4734.35|4734.35|4734.35|4732.29|4732.29|0
1608542830000|2020-12-21 09:27:10|4734.07|4734.07|4733.14|4733.14|4734.07|4734.07|4733.14|4733.14|0
1608542840000|2020-12-21 09:27:20|4732.46|4732.46|4731.8|4731.8|4732.46|4732.46|4731.8|4731.8|0
1608542850000|2020-12-21 09:27:30|4731.26|4731.26|4730.33|4730.33|4731.26|4731.26|4730.33|4730.33|0
1608542860000|2020-12-21 09:27:40|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|4730.09|0
1608542890000|2020-12-21 09:28:10|4728.87|4728.87|4728.71|4728.71|4728.87|4728.87|4728.71|4728.71|0
1608542900000|2020-12-21 09:28:20|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|4729.04|0
1608542920000|2020-12-21 09:28:40|4728.37|4728.37|4729.46|4729.46|4729.46|4729.46|4728.37|4728.37|0
1608542990000|2020-12-21 09:29:50|4730.14|4730.14|4730.66|4730.66|4730.66|4730.66|4730.14|4730.14|0
1608543010000|2020-12-21 09:30:10|4730.37|4730.37|4731.12|4731.12|4731.12|4731.12|4730.37|4730.37|0
1608543020000|2020-12-21 09:30:20|4730.89|4730.89|4730.72|4730.72|4730.89|4730.89|4730.72|4730.72|0
1608543040000|2020-12-21 09:30:40|4729.35|4729.35|4729.08|4729.08|4729.35|4729.35|4729.08|4729.08|0
1608543050000|2020-12-21 09:30:50|4728.51|4728.51|4728.28|4728.28|4728.51|4728.51|4728.28|4728.28|0
1608543060000|2020-12-21 09:31:00|4728.01|4728.01|4729.38|4729.38|4729.38|4729.38|4728.01|4728.01|0
1608543070000|2020-12-21 09:31:10|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|4729.26|0
1608543090000|2020-12-21 09:31:30|4729.95|4729.95|4729.92|4729.92|4730.09|4730.09|4729.92|4729.92|0
1608543100000|2020-12-21 09:31:40|4730.15|4730.15|4730.5|4730.5|4730.5|4730.5|4730.15|4730.15|0
1608543110000|2020-12-21 09:31:50|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|4730.77|0
1608543140000|2020-12-21 09:32:20|4730.85|4730.85|4731.1|4731.1|4731.1|4731.1|4730.85|4730.85|0
1608543150000|2020-12-21 09:32:30|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|4733.16|0
1608543180000|2020-12-21 09:33:00|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|4733.08|0
1608543190000|2020-12-21 09:33:10|4734.17|4734.17|4734.25|4734.25|4734.25|4734.25|4734.17|4734.17|0
1608543220000|2020-12-21 09:33:40|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|4734.94|0
1608543230000|2020-12-21 09:33:50|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1608543260000|2020-12-21 09:34:20|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|0
1608543270000|2020-12-21 09:34:30|4735.7|4735.7|4735.7|4735.7|4735.7|4735.7|4735.7|4735.7|0
1608543280000|2020-12-21 09:34:40|4735.54|4735.54|4735.7|4735.7|4735.7|4735.7|4735.54|4735.54|0
1608543300000|2020-12-21 09:35:00|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|0
1608543320000|2020-12-21 09:35:20|4733.58|4733.58|4732.35|4732.35|4733.58|4733.58|4732.35|4732.35|0
1608543330000|2020-12-21 09:35:30|4732.24|4732.24|4731.93|4731.93|4732.24|4732.24|4731.93|4731.93|0
1608543340000|2020-12-21 09:35:40|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|4729.46|0
1608543360000|2020-12-21 09:36:00|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|4728.09|0
1608543380000|2020-12-21 09:36:20|4728.77|4728.77|4728.77|4728.77|4728.77|4728.77|4728.09|4728.09|0
1608543390000|2020-12-21 09:36:30|4727.4|4727.4|4729.18|4729.18|4729.35|4729.35|4727.4|4727.4|0
1608543410000|2020-12-21 09:36:50|4727.81|4727.81|4728.5|4728.5|4728.5|4728.5|4727.81|4727.81|0
1608543420000|2020-12-21 09:37:00|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|0
1608543470000|2020-12-21 09:37:50|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|0
1608543510000|2020-12-21 09:38:30|4726.27|4726.27|4725.58|4725.58|4726.27|4726.27|4725.58|4725.58|0
1608543520000|2020-12-21 09:38:40|4724.89|4724.89|4724.21|4724.21|4724.89|4724.89|4724.21|4724.21|0
1608543530000|2020-12-21 09:38:50|4725.58|4725.58|4724.89|4724.89|4725.58|4725.58|4724.89|4724.89|0
1608543540000|2020-12-21 09:39:00|4725.58|4725.58|4725.15|4725.15|4725.61|4725.61|4725.15|4725.15|0
1608543550000|2020-12-21 09:39:10|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|4725.83|0
1608543570000|2020-12-21 09:39:30|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|4726.16|0
1608543580000|2020-12-21 09:39:40|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|0
1608543600000|2020-12-21 09:40:00|4726.16|4726.16|4725.21|4725.21|4726.16|4726.16|4725.21|4725.21|0
1608543620000|2020-12-21 09:40:20|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|4725.13|0
1608543630000|2020-12-21 09:40:30|4724.84|4724.84|4726.26|4726.26|4726.26|4726.26|4724.76|4724.76|0
1608543660000|2020-12-21 09:41:00|4726.21|4726.21|4725.8|4725.8|4726.21|4726.21|4725.8|4725.8|0
1608543670000|2020-12-21 09:41:10|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|4725.39|0
1608543680000|2020-12-21 09:41:20|4722.64|4722.64|4724.02|4724.02|4724.02|4724.02|4722.64|4722.64|0
1608543690000|2020-12-21 09:41:30|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|4723.9|0
1608543700000|2020-12-21 09:41:40|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|0
1608543720000|2020-12-21 09:42:00|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|4724.02|0
1608543750000|2020-12-21 09:42:30|4722.24|4722.24|4722.02|4722.02|4722.24|4722.24|4720.64|4720.64|0
1608543760000|2020-12-21 09:42:40|4721.33|4721.33|4721.33|4721.33|4721.33|4721.33|4721.33|4721.33|0
1608543780000|2020-12-21 09:43:00|4720.64|4720.64|4720.09|4720.09|4720.64|4720.64|4720.09|4720.09|0
1608543790000|2020-12-21 09:43:10|4719.4|4719.4|4715.63|4715.63|4719.4|4719.4|4715.63|4715.63|0
1608543810000|2020-12-21 09:43:30|4715.06|4715.06|4715.06|4715.06|4715.06|4715.06|4715.06|4715.06|0
1608543830000|2020-12-21 09:43:50|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|4713.68|0
1608543840000|2020-12-21 09:44:00|4713.45|4713.45|4713.11|4713.11|4713.45|4713.45|4713.11|4713.11|0
1608543850000|2020-12-21 09:44:10|4713.19|4713.19|4713.13|4713.13|4713.19|4713.19|4713.13|4713.13|0
1608543860000|2020-12-21 09:44:20|4712.44|4712.44|4711.91|4711.91|4712.44|4712.44|4711.91|4711.91|0
1608543890000|2020-12-21 09:44:50|4711.25|4711.25|4706.58|4706.58|4711.25|4711.25|4706.58|4706.58|0
1608543900000|2020-12-21 09:45:00|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|4706.23|0
1608543910000|2020-12-21 09:45:10|4706.18|4706.18|4706.23|4706.23|4706.23|4706.23|4706.18|4706.18|0
1608543920000|2020-12-21 09:45:20|4705.55|4705.55|4704.86|4704.86|4705.55|4705.55|4704.86|4704.86|0
1608543930000|2020-12-21 09:45:30|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|4704.63|0
1608543940000|2020-12-21 09:45:40|4703.89|4703.89|4704.55|4704.55|4704.55|4704.55|4703.89|4703.89|0
1608543950000|2020-12-21 09:45:50|4704.15|4704.15|4704.28|4704.28|4704.28|4704.28|4704.15|4704.15|0
1608543960000|2020-12-21 09:46:00|4704.22|4704.22|4704.91|4704.91|4704.91|4704.91|4704.22|4704.22|0
1608543980000|2020-12-21 09:46:20|4702.85|4702.85|4700.84|4700.84|4702.85|4702.85|4700.84|4700.84|0
1608543990000|2020-12-21 09:46:30|4700.19|4700.19|4697.75|4697.75|4700.19|4700.19|4697.75|4697.75|0
1608544000000|2020-12-21 09:46:40|4697.06|4697.06|4695.84|4695.84|4697.06|4697.06|4695.84|4695.84|0
1608544010000|2020-12-21 09:46:50|4695.9|4695.9|4692.62|4692.62|4695.9|4695.9|4692.62|4692.62|0
1608544020000|2020-12-21 09:47:00|4694|4694|4694.23|4694.23|4694.68|4694.68|4694|4694|0
1608544030000|2020-12-21 09:47:10|4693.54|4693.54|4693.97|4693.97|4693.97|4693.97|4693.04|4693.04|0
1608544040000|2020-12-21 09:47:20|4693.51|4693.51|4692.13|4692.13|4693.51|4693.51|4692.13|4692.13|0
1608544050000|2020-12-21 09:47:30|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|4692.82|0
1608544060000|2020-12-21 09:47:40|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|0
1608544070000|2020-12-21 09:47:50|4692.82|4692.82|4693.51|4693.51|4693.51|4693.51|4692.82|4692.82|0
1608544080000|2020-12-21 09:48:00|4692.33|4692.33|4692.55|4692.55|4693.01|4693.01|4692.33|4692.33|0
1608544100000|2020-12-21 09:48:20|4691.88|4691.88|4691.61|4691.61|4691.88|4691.88|4691.61|4691.61|0
1608544120000|2020-12-21 09:48:40|4692.3|4692.3|4691.61|4691.61|4692.3|4692.3|4691.61|4691.61|0
1608544140000|2020-12-21 09:49:00|4692.3|4692.3|4691.61|4691.61|4692.3|4692.3|4691.61|4691.61|0
1608544150000|2020-12-21 09:49:10|4691.9|4691.9|4692.07|4692.07|4692.07|4692.07|4691.9|4691.9|0
1608544160000|2020-12-21 09:49:20|4692.13|4692.13|4692.76|4692.76|4692.76|4692.76|4692.07|4692.07|0
1608544170000|2020-12-21 09:49:30|4692.92|4692.92|4693.14|4693.14|4693.14|4693.14|4692.92|4692.92|0
1608544190000|2020-12-21 09:49:50|4692.88|4692.88|4693.56|4693.56|4693.56|4693.56|4692.88|4692.88|0
1608544200000|2020-12-21 09:50:00|4692.88|4692.88|4692.88|4692.88|4692.88|4692.88|4692.88|4692.88|0
1608544210000|2020-12-21 09:50:10|4693.28|4693.28|4693.16|4693.16|4693.28|4693.28|4693.16|4693.16|0
1608544230000|2020-12-21 09:50:30|4693.3|4693.3|4693.56|4693.56|4693.56|4693.56|4693.3|4693.3|0
1608544240000|2020-12-21 09:50:40|4693.48|4693.48|4691.97|4691.97|4693.48|4693.48|4691.71|4691.71|0
1608544250000|2020-12-21 09:50:50|4692.03|4692.03|4692.72|4692.72|4692.72|4692.72|4692.03|4692.03|0
1608544260000|2020-12-21 09:51:00|4692.63|4692.63|4693.87|4693.87|4693.87|4693.87|4692.63|4692.63|0
1608544300000|2020-12-21 09:51:40|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|4694.54|0
1608544310000|2020-12-21 09:51:50|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|4694.79|0
1608544330000|2020-12-21 09:52:10|4695.47|4695.47|4695.64|4695.64|4695.64|4695.64|4695.47|4695.47|0
1608544340000|2020-12-21 09:52:20|4696.33|4696.33|4697.01|4697.01|4697.01|4697.01|4696.33|4696.33|0
1608544360000|2020-12-21 09:52:40|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|4696.33|0
1608544370000|2020-12-21 09:52:50|4695.64|4695.64|4696.15|4696.15|4696.33|4696.33|4695.64|4695.64|0
1608544380000|2020-12-21 09:53:00|4694.77|4694.77|4694.64|4694.64|4694.77|4694.77|4694.64|4694.64|0
1608544430000|2020-12-21 09:53:50|4694.47|4694.47|4694.47|4694.47|4694.47|4694.47|4694.47|4694.47|0
1608544440000|2020-12-21 09:54:00|4693.1|4693.1|4692.97|4692.97|4693.1|4693.1|4692.97|4692.97|0
1608544450000|2020-12-21 09:54:10|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|4692.83|0
1608544470000|2020-12-21 09:54:30|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|4693.23|0
1608544490000|2020-12-21 09:54:50|4693.47|4693.47|4693.47|4693.47|4693.47|4693.47|4693.47|4693.47|0
1608544510000|2020-12-21 09:55:10|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|4694.15|0
1608544560000|2020-12-21 09:56:00|4694.84|4694.84|4694.84|4694.84|4694.84|4694.84|4694.84|4694.84|0
1608544570000|2020-12-21 09:56:10|4694.92|4694.92|4694.92|4694.92|4694.92|4694.92|4694.92|4694.92|0
1608544600000|2020-12-21 09:56:40|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|0
1608544610000|2020-12-21 09:56:50|4695.28|4695.28|4695.56|4695.56|4695.56|4695.56|4695.28|4695.28|0
1608544640000|2020-12-21 09:57:20|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1608544650000|2020-12-21 09:57:30|4694.82|4694.82|4694.7|4694.7|4694.82|4694.82|4694.7|4694.7|0
1608544690000|2020-12-21 09:58:10|4694.46|4694.46|4694.29|4694.29|4694.46|4694.46|4694.29|4694.29|0
1608544710000|2020-12-21 09:58:30|4694.98|4694.98|4694.29|4694.29|4694.98|4694.98|4694.29|4694.29|0
1608544730000|2020-12-21 09:58:50|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|0
1608544740000|2020-12-21 09:59:00|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|0
1608544780000|2020-12-21 09:59:40|4695.3|4695.3|4694.61|4694.61|4695.3|4695.3|4694.61|4694.61|0
1608544790000|2020-12-21 09:59:50|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|4694.27|0
1608544800000|2020-12-21 10:00:00|4693.37|4693.37|4691.92|4691.92|4693.37|4693.37|4691.92|4691.92|0
1608544810000|2020-12-21 10:00:10|4692.08|4692.08|4692.56|4692.56|4692.56|4692.56|4692.08|4692.08|0
1608544820000|2020-12-21 10:00:20|4692.27|4692.27|4692.05|4692.05|4692.27|4692.27|4692.05|4692.05|0
1608544830000|2020-12-21 10:00:30|4692.73|4692.73|4691.36|4691.36|4692.73|4692.73|4691.36|4691.36|0
1608544850000|2020-12-21 10:00:50|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|4692.05|0
1608544870000|2020-12-21 10:01:10|4692.22|4692.22|4692.09|4692.09|4692.22|4692.22|4691.81|4691.81|0
1608544880000|2020-12-21 10:01:20|4691.4|4691.4|4693.82|4693.82|4693.82|4693.82|4691.4|4691.4|0
1608544890000|2020-12-21 10:01:30|4692.45|4692.45|4693.05|4693.05|4693.05|4693.05|4691.76|4691.76|0
1608544900000|2020-12-21 10:01:40|4692.52|4692.52|4692.05|4692.05|4692.52|4692.52|4692.05|4692.05|0
1608544920000|2020-12-21 10:02:00|4691.77|4691.77|4691.77|4691.77|4691.77|4691.77|4691.77|4691.77|0
1608544930000|2020-12-21 10:02:10|4691.6|4691.6|4691.71|4691.71|4691.71|4691.71|4691.6|4691.6|0
1608544940000|2020-12-21 10:02:20|4690.34|4690.34|4689.65|4689.65|4690.34|4690.34|4689.65|4689.65|0
1608544950000|2020-12-21 10:02:30|4690.34|4690.34|4690.34|4690.34|4690.34|4690.34|4689.65|4689.65|0
1608544960000|2020-12-21 10:02:40|4689.65|4689.65|4689.65|4689.65|4689.65|4689.65|4689.65|4689.65|0
1608544970000|2020-12-21 10:02:50|4689.48|4689.48|4688.85|4688.85|4689.48|4689.48|4688.85|4688.85|0
1608544980000|2020-12-21 10:03:00|4688.33|4688.33|4688.1|4688.1|4688.33|4688.33|4688.1|4688.1|0
1608545010000|2020-12-21 10:03:30|4687.97|4687.97|4687.97|4687.97|4687.97|4687.97|4687.97|4687.97|0
1608545020000|2020-12-21 10:03:40|4688.14|4688.14|4688.02|4688.02|4688.71|4688.71|4688.02|4688.02|0
1608545030000|2020-12-21 10:03:50|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|4687.91|0
1608545040000|2020-12-21 10:04:00|4687.74|4687.74|4687.68|4687.68|4687.74|4687.74|4687.68|4687.68|0
1608545050000|2020-12-21 10:04:10|4687.1|4687.1|4686.57|4686.57|4687.1|4687.1|4686.57|4686.57|0
1608545060000|2020-12-21 10:04:20|4686.71|4686.71|4687.35|4687.35|4687.35|4687.35|4686.71|4686.71|0
1608545070000|2020-12-21 10:04:30|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|4687.48|0
1608545100000|2020-12-21 10:05:00|4687.37|4687.37|4687.08|4687.08|4687.37|4687.37|4687.08|4687.08|0
1608545150000|2020-12-21 10:05:50|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|0
1608545170000|2020-12-21 10:06:10|4686.93|4686.93|4686.87|4686.87|4686.93|4686.93|4686.87|4686.87|0
1608545180000|2020-12-21 10:06:20|4686.54|4686.54|4686.81|4686.81|4686.95|4686.95|4686.54|4686.54|0
1608545190000|2020-12-21 10:06:30|4686.75|4686.75|4687|4687|4687|4687|4686.75|4686.75|0
1608545200000|2020-12-21 10:06:40|4686.83|4686.83|4686.77|4686.77|4686.83|4686.83|4686.77|4686.77|0
1608545210000|2020-12-21 10:06:50|4686.89|4686.89|4687.57|4687.57|4687.57|4687.57|4686.89|4686.89|0
1608545220000|2020-12-21 10:07:00|4686.89|4686.89|4685.94|4685.94|4686.89|4686.89|4685.94|4685.94|0
1608545240000|2020-12-21 10:07:20|4686|4686|4686|4686|4686|4686|4686|4686|0
1608545250000|2020-12-21 10:07:30|4686.06|4686.06|4685.94|4685.94|4686.06|4686.06|4685.94|4685.94|0
1608545260000|2020-12-21 10:07:40|4685.71|4685.71|4685.71|4685.71|4685.71|4685.71|4685.71|4685.71|0
1608545270000|2020-12-21 10:07:50|4685.94|4685.94|4686.18|4686.18|4686.18|4686.18|4685.94|4685.94|0
1608545280000|2020-12-21 10:08:00|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|4686.27|0
1608545290000|2020-12-21 10:08:10|4686.95|4686.95|4686.95|4686.95|4686.95|4686.95|4686.95|4686.95|0
1608545310000|2020-12-21 10:08:30|4687.04|4687.04|4687.28|4687.28|4687.28|4687.28|4687.04|4687.04|0
1608545320000|2020-12-21 10:08:40|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|4687.61|0
1608545330000|2020-12-21 10:08:50|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|4687.56|0
1608545340000|2020-12-21 10:09:00|4686.79|4686.79|4686.73|4686.73|4686.79|4686.79|4686.4|4686.4|0
1608545360000|2020-12-21 10:09:20|4686.79|4686.79|4687.02|4687.02|4687.02|4687.02|4686.79|4686.79|0
1608545400000|2020-12-21 10:10:00|4687.55|4687.55|4687.39|4687.39|4688.24|4688.24|4687.22|4687.22|0
1608545410000|2020-12-21 10:10:10|4686.86|4686.86|4686.74|4686.74|4686.91|4686.91|4686.74|4686.74|0
1608545430000|2020-12-21 10:10:30|4686.51|4686.51|4686.4|4686.4|4686.51|4686.51|4686.4|4686.4|0
1608545440000|2020-12-21 10:10:40|4686.51|4686.51|4686.57|4686.57|4686.57|4686.57|4686.51|4686.51|0
1608545450000|2020-12-21 10:10:50|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|4686.8|0
1608545460000|2020-12-21 10:11:00|4687.09|4687.09|4687.94|4687.94|4687.94|4687.94|4687.09|4687.09|0
1608545470000|2020-12-21 10:11:10|4688.05|4688.05|4688.05|4688.05|4688.05|4688.05|4688.05|4688.05|0
1608545480000|2020-12-21 10:11:20|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|4688.17|0
1608545490000|2020-12-21 10:11:30|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|4688.41|0
1608545500000|2020-12-21 10:11:40|4689.1|4689.1|4689.16|4689.16|4689.16|4689.16|4689.1|4689.1|0
1608545520000|2020-12-21 10:12:00|4688.47|4688.47|4688.47|4688.47|4688.47|4688.47|4688.47|4688.47|0
1608545530000|2020-12-21 10:12:10|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|0
1608545560000|2020-12-21 10:12:40|4688.95|4688.95|4688.95|4688.95|4688.95|4688.95|4688.95|4688.95|0
1608545570000|2020-12-21 10:12:50|4689.64|4689.64|4689.94|4689.94|4690.17|4690.17|4689.64|4689.64|0
1608545580000|2020-12-21 10:13:00|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|0
1608545590000|2020-12-21 10:13:10|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|4689.33|0
1608545600000|2020-12-21 10:13:20|4690.02|4690.02|4689.33|4689.33|4690.02|4690.02|4689.33|4689.33|0
1608545630000|2020-12-21 10:13:50|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|0
1608545640000|2020-12-21 10:14:00|4689.02|4689.02|4688.71|4688.71|4689.02|4689.02|4688.71|4688.71|0
1608545660000|2020-12-21 10:14:20|4688.83|4688.83|4688.88|4688.88|4689.57|4689.57|4688.83|4688.83|0
1608545670000|2020-12-21 10:14:30|4688.65|4688.65|4686.59|4686.59|4688.65|4688.65|4686.59|4686.59|0
1608545690000|2020-12-21 10:14:50|4686.01|4686.01|4685.78|4685.78|4686.01|4686.01|4685.61|4685.61|0
1608545700000|2020-12-21 10:15:00|4685.08|4685.08|4685.03|4685.03|4685.08|4685.08|4684.79|4684.79|0
1608545710000|2020-12-21 10:15:10|4685.31|4685.31|4685.45|4685.45|4685.45|4685.45|4685.31|4685.31|0
1608545730000|2020-12-21 10:15:30|4685.71|4685.71|4685.2|4685.2|4685.88|4685.88|4685.2|4685.2|0
1608545740000|2020-12-21 10:15:40|4685.37|4685.37|4686.69|4686.69|4686.69|4686.69|4685.37|4685.37|0
1608545750000|2020-12-21 10:15:50|4686.93|4686.93|4690.83|4690.83|4690.83|4690.83|4686.93|4686.93|0
1608545760000|2020-12-21 10:16:00|4690.72|4690.72|4690.66|4690.66|4691.06|4691.06|4690.61|4690.61|0
1608545780000|2020-12-21 10:16:20|4690.49|4690.49|4691.46|4691.46|4691.46|4691.46|4690.49|4690.49|0
1608545790000|2020-12-21 10:16:30|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|0
1608545800000|2020-12-21 10:16:40|4690.72|4690.72|4690.05|4690.05|4690.73|4690.73|4690.05|4690.05|0
1608545820000|2020-12-21 10:17:00|4689.59|4689.59|4687.7|4687.7|4689.76|4689.76|4687.7|4687.7|0
1608545830000|2020-12-21 10:17:10|4687.01|4687.01|4685.5|4685.5|4687.01|4687.01|4685.5|4685.5|0
1608545840000|2020-12-21 10:17:20|4685.27|4685.27|4685.63|4685.63|4686.32|4686.32|4684.94|4684.94|0
1608545850000|2020-12-21 10:17:30|4685.47|4685.47|4685.75|4685.75|4685.75|4685.75|4685.47|4685.47|0
1608545860000|2020-12-21 10:17:40|4684.38|4684.38|4684.89|4684.89|4684.89|4684.89|4684.2|4684.2|0
1608545880000|2020-12-21 10:18:00|4683.52|4683.52|4681.44|4681.44|4683.52|4683.52|4681.44|4681.44|0
1608545890000|2020-12-21 10:18:10|4681.56|4681.56|4681.16|4681.16|4681.56|4681.56|4681.16|4681.16|0
1608545900000|2020-12-21 10:18:20|4680.47|4680.47|4681.38|4681.38|4681.38|4681.38|4680.47|4680.47|0
1608545910000|2020-12-21 10:18:30|4681.44|4681.44|4682.13|4682.13|4682.13|4682.13|4681.44|4681.44|0
1608545920000|2020-12-21 10:18:40|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|0
1608545930000|2020-12-21 10:18:50|4681.61|4681.61|4680.68|4680.68|4681.61|4681.61|4680.68|4680.68|0
1608545940000|2020-12-21 10:19:00|4681.37|4681.37|4679.61|4679.61|4681.48|4681.48|4679.61|4679.61|0
1608545950000|2020-12-21 10:19:10|4680.3|4680.3|4681.87|4681.87|4681.87|4681.87|4680.3|4680.3|0
1608545960000|2020-12-21 10:19:20|4682.56|4682.56|4681.18|4681.18|4682.56|4682.56|4681.18|4681.18|0
1608545970000|2020-12-21 10:19:30|4680.92|4680.92|4680.62|4680.62|4680.92|4680.92|4680.45|4680.45|0
1608545980000|2020-12-21 10:19:40|4680.7|4680.7|4679.09|4679.09|4680.7|4680.7|4679.09|4679.09|0
1608545990000|2020-12-21 10:19:50|4678.14|4678.14|4678.83|4678.83|4678.83|4678.83|4678.02|4678.02|0
1608546000000|2020-12-21 10:20:00|4679.51|4679.51|4679.51|4679.51|4679.51|4679.51|4679.51|4679.51|0
1608546010000|2020-12-21 10:20:10|4677.8|4677.8|4676.02|4676.02|4677.85|4677.85|4676.02|4676.02|0
1608546020000|2020-12-21 10:20:20|4674.93|4674.93|4674.24|4674.24|4674.93|4674.93|4674.24|4674.24|0
1608546030000|2020-12-21 10:20:30|4673.97|4673.97|4672.16|4672.16|4673.97|4673.97|4672.16|4672.16|0
1608546040000|2020-12-21 10:20:40|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|4672.04|0
1608546050000|2020-12-21 10:20:50|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|4672.73|0
1608546070000|2020-12-21 10:21:10|4673|4673|4673|4673|4673|4673|4673|4673|0
1608546090000|2020-12-21 10:21:30|4672.31|4672.31|4673|4673|4673|4673|4672.31|4672.31|0
1608546110000|2020-12-21 10:21:50|4672.31|4672.31|4669.45|4669.45|4672.31|4672.31|4669.39|4669.39|0
1608546120000|2020-12-21 10:22:00|4669.22|4669.22|4668.53|4668.53|4669.91|4669.91|4668.53|4668.53|0
1608546150000|2020-12-21 10:22:30|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|4668.36|0
1608546160000|2020-12-21 10:22:40|4668.09|4668.09|4668.21|4668.21|4668.21|4668.21|4668.09|4668.09|0
1608546170000|2020-12-21 10:22:50|4668.44|4668.44|4670.64|4670.64|4670.64|4670.64|4668.44|4668.44|0
1608546180000|2020-12-21 10:23:00|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|4671.32|0
1608546190000|2020-12-21 10:23:10|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|4671.09|0
1608546200000|2020-12-21 10:23:20|4669.71|4669.71|4670.4|4670.4|4670.4|4670.4|4669.71|4669.71|0
1608546210000|2020-12-21 10:23:30|4669.03|4669.03|4668.86|4668.86|4669.03|4669.03|4668.86|4668.86|0
1608546220000|2020-12-21 10:23:40|4668.17|4668.17|4667.84|4667.84|4668.17|4668.17|4667.84|4667.84|0
1608546230000|2020-12-21 10:23:50|4668.01|4668.01|4667.95|4667.95|4668.01|4668.01|4667.95|4667.95|0
1608546260000|2020-12-21 10:24:20|4667.55|4667.55|4667.32|4667.32|4667.55|4667.55|4667.32|4667.32|0
1608546270000|2020-12-21 10:24:30|4667.18|4667.18|4667.01|4667.01|4667.18|4667.18|4667.01|4667.01|0
1608546280000|2020-12-21 10:24:40|4666.88|4666.88|4666.88|4666.88|4666.88|4666.88|4666.88|4666.88|0
1608546290000|2020-12-21 10:24:50|4664.82|4664.82|4664.82|4664.82|4664.82|4664.82|4664.82|4664.82|0
1608546300000|2020-12-21 10:25:00|4664.7|4664.7|4664.01|4664.01|4664.7|4664.7|4664.01|4664.01|0
1608546310000|2020-12-21 10:25:10|4663.88|4663.88|4662.27|4662.27|4663.88|4663.88|4662.27|4662.27|0
1608546320000|2020-12-21 10:25:20|4661.7|4661.7|4661.52|4661.52|4661.7|4661.7|4661.52|4661.52|0
1608546330000|2020-12-21 10:25:30|4660.84|4660.84|4659.71|4659.71|4660.84|4660.84|4659.71|4659.71|0
1608546340000|2020-12-21 10:25:40|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|4659.02|0
1608546350000|2020-12-21 10:25:50|4659.13|4659.13|4658.97|4658.97|4659.13|4659.13|4658.97|4658.97|0
1608546360000|2020-12-21 10:26:00|4658.7|4658.7|4656.85|4656.85|4658.83|4658.83|4656.69|4656.69|0
1608546370000|2020-12-21 10:26:10|4656.99|4656.99|4661.02|4661.02|4661.02|4661.02|4656.99|4656.99|0
1608546390000|2020-12-21 10:26:30|4661.08|4661.08|4665|4665|4665|4665|4661.08|4661.08|0
1608546400000|2020-12-21 10:26:40|4665.06|4665.06|4666.61|4666.61|4666.61|4666.61|4665.06|4665.06|0
1608546410000|2020-12-21 10:26:50|4666.49|4666.49|4667.81|4667.81|4667.81|4667.81|4666.49|4666.49|0
1608546420000|2020-12-21 10:27:00|4666.44|4666.44|4662.44|4662.44|4666.44|4666.44|4662.44|4662.44|0
1608546430000|2020-12-21 10:27:10|4662.18|4662.18|4661.62|4661.62|4662.18|4662.18|4661.25|4661.25|0
1608546440000|2020-12-21 10:27:20|4661.08|4661.08|4660.4|4660.4|4661.08|4661.08|4660.4|4660.4|0
1608546450000|2020-12-21 10:27:30|4661.08|4661.08|4660.62|4660.62|4661.08|4661.08|4660.62|4660.62|0
1608546460000|2020-12-21 10:27:40|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|4661.31|0
1608546470000|2020-12-21 10:27:50|4661.71|4661.71|4661.85|4661.85|4661.85|4661.85|4661.71|4661.71|0
1608546480000|2020-12-21 10:28:00|4662.53|4662.53|4663.85|4663.85|4663.85|4663.85|4662.53|4662.53|0
1608546490000|2020-12-21 10:28:10|4665.23|4665.23|4665.23|4665.23|4665.29|4665.29|4665.23|4665.23|0
1608546500000|2020-12-21 10:28:20|4665.4|4665.4|4665.38|4665.38|4665.46|4665.46|4665.34|4665.34|0
1608546510000|2020-12-21 10:28:30|4665.66|4665.66|4665.26|4665.26|4665.95|4665.95|4665.26|4665.26|0
1608546520000|2020-12-21 10:28:40|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1608546530000|2020-12-21 10:28:50|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|4664.92|0
1608546540000|2020-12-21 10:29:00|4664.23|4664.23|4664.75|4664.75|4664.75|4664.75|4664.23|4664.23|0
1608546560000|2020-12-21 10:29:20|4664.07|4664.07|4663.14|4663.14|4664.07|4664.07|4663.14|4663.14|0
1608546570000|2020-12-21 10:29:30|4662.32|4662.32|4662.16|4662.16|4662.32|4662.32|4662.16|4662.16|0
1608546580000|2020-12-21 10:29:40|4662.1|4662.1|4662.04|4662.04|4662.1|4662.1|4662.04|4662.04|0
1608546590000|2020-12-21 10:29:50|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1608546600000|2020-12-21 10:30:00|4660.84|4660.84|4659.13|4659.13|4660.84|4660.84|4659.13|4659.13|0
1608546610000|2020-12-21 10:30:10|4659.05|4659.05|4658.17|4658.17|4659.05|4659.05|4657.25|4657.25|0
1608546620000|2020-12-21 10:30:20|4658.23|4658.23|4659.43|4659.43|4659.6|4659.6|4658.23|4658.23|0
1608546630000|2020-12-21 10:30:30|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|4658.05|0
1608546640000|2020-12-21 10:30:40|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|4658.74|0
1608546650000|2020-12-21 10:30:50|4658.61|4658.61|4659.79|4659.79|4659.79|4659.79|4657.92|4657.92|0
1608546670000|2020-12-21 10:31:10|4659.54|4659.54|4656.96|4656.96|4659.54|4659.54|4656.96|4656.96|0
1608546680000|2020-12-21 10:31:20|4657.64|4657.64|4659.08|4659.08|4659.08|4659.08|4657.64|4657.64|0
1608546700000|2020-12-21 10:31:40|4659.19|4659.19|4660.21|4660.21|4660.68|4660.68|4659.19|4659.19|0
1608546710000|2020-12-21 10:31:50|4659.53|4659.53|4659.13|4659.13|4659.53|4659.53|4659.13|4659.13|0
1608546720000|2020-12-21 10:32:00|4658.86|4658.86|4656.66|4656.66|4658.86|4658.86|4656.66|4656.66|0
1608546730000|2020-12-21 10:32:10|4656.05|4656.05|4656.77|4656.77|4656.77|4656.77|4655.37|4655.37|0
1608546740000|2020-12-21 10:32:20|4656.32|4656.32|4655.63|4655.63|4656.32|4656.32|4655.63|4655.63|0
1608546750000|2020-12-21 10:32:30|4654.93|4654.93|4654.93|4654.93|4654.93|4654.93|4654.93|4654.93|0
1608546760000|2020-12-21 10:32:40|4654.24|4654.24|4652.7|4652.7|4654.24|4654.24|4652.7|4652.7|0
1608546770000|2020-12-21 10:32:50|4652.47|4652.47|4654.08|4654.08|4654.08|4654.08|4652.47|4652.47|0
1608546780000|2020-12-21 10:33:00|4654.42|4654.42|4653.65|4653.65|4654.42|4654.42|4653.65|4653.65|0
1608546810000|2020-12-21 10:33:30|4653.48|4653.48|4652.79|4652.79|4653.48|4653.48|4652.1|4652.1|0
1608546820000|2020-12-21 10:33:40|4652.68|4652.68|4654.05|4654.05|4654.05|4654.05|4652.68|4652.68|0
1608546830000|2020-12-21 10:33:50|4654.29|4654.29|4654.9|4654.9|4654.9|4654.9|4654.29|4654.29|0
1608546840000|2020-12-21 10:34:00|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1608546850000|2020-12-21 10:34:10|4657.71|4657.71|4658.43|4658.43|4658.43|4658.43|4657.71|4657.71|0
1608546860000|2020-12-21 10:34:20|4658.38|4658.38|4661.6|4661.6|4661.6|4661.6|4658.38|4658.38|0
1608546870000|2020-12-21 10:34:30|4662.14|4662.14|4662.42|4662.42|4662.42|4662.42|4662.14|4662.14|0
1608546880000|2020-12-21 10:34:40|4662.31|4662.31|4662.18|4662.18|4662.31|4662.31|4662.18|4662.18|0
1608546890000|2020-12-21 10:34:50|4663.55|4663.55|4662.69|4662.69|4663.55|4663.55|4662.58|4662.58|0
1608546900000|2020-12-21 10:35:00|4662|4662|4659.94|4659.94|4662|4662|4659.94|4659.94|0
1608546910000|2020-12-21 10:35:10|4660.62|4660.62|4661.2|4661.2|4661.2|4661.2|4660.62|4660.62|0
1608546920000|2020-12-21 10:35:20|4660.91|4660.91|4660.97|4660.97|4660.97|4660.97|4660.91|4660.91|0
1608546950000|2020-12-21 10:35:50|4661.05|4661.05|4661.05|4661.05|4661.74|4661.74|4661.05|4661.05|0
1608546960000|2020-12-21 10:36:00|4663.11|4663.11|4661.74|4661.74|4663.11|4663.11|4661.74|4661.74|0
1608546970000|2020-12-21 10:36:10|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1608546980000|2020-12-21 10:36:20|4663.06|4663.06|4663.74|4663.74|4663.74|4663.74|4663.06|4663.06|0
1608546990000|2020-12-21 10:36:30|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|0
1608547000000|2020-12-21 10:36:40|4665.35|4665.35|4662.95|4662.95|4665.35|4665.35|4662.95|4662.95|0
1608547010000|2020-12-21 10:36:50|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|4663.11|0
1608547020000|2020-12-21 10:37:00|4664.49|4664.49|4664.65|4664.65|4664.65|4664.65|4664.49|4664.49|0
1608547030000|2020-12-21 10:37:10|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|4664.54|0
1608547050000|2020-12-21 10:37:30|4662.47|4662.47|4662.77|4662.77|4662.77|4662.77|4662.37|4662.37|0
1608547060000|2020-12-21 10:37:40|4663.44|4663.44|4663.5|4663.5|4663.5|4663.5|4663.44|4663.44|0
1608547070000|2020-12-21 10:37:50|4665.56|4665.56|4665.56|4665.56|4665.56|4665.56|4665.56|4665.56|0
1608547090000|2020-12-21 10:38:10|4666.99|4666.99|4666.42|4666.42|4668.48|4668.48|4666.42|4666.42|0
1608547100000|2020-12-21 10:38:20|4666.65|4666.65|4669.2|4669.2|4669.2|4669.2|4666.65|4666.65|0
1608547110000|2020-12-21 10:38:30|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|4669.43|0
1608547120000|2020-12-21 10:38:40|4669.76|4669.76|4671.14|4671.14|4671.14|4671.14|4669.76|4669.76|0
1608547130000|2020-12-21 10:38:50|4671.31|4671.31|4671.31|4671.31|4671.31|4671.31|4671.31|4671.31|0
1608547150000|2020-12-21 10:39:10|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|4671.44|0
1608547160000|2020-12-21 10:39:20|4672.13|4672.13|4672.94|4672.94|4672.94|4672.94|4672.13|4672.13|0
1608547170000|2020-12-21 10:39:30|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|0
1608547180000|2020-12-21 10:39:40|4675.23|4675.23|4675.98|4675.98|4675.98|4675.98|4675.23|4675.23|0
1608547190000|2020-12-21 10:39:50|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|4676.26|0
1608547200000|2020-12-21 10:40:00|4674.89|4674.89|4674.94|4674.94|4675.12|4675.12|4674.89|4674.89|0
1608547210000|2020-12-21 10:40:10|4675.06|4675.06|4674.49|4674.49|4675.06|4675.06|4674.49|4674.49|0
1608547220000|2020-12-21 10:40:20|4671.96|4671.96|4673.15|4673.15|4673.15|4673.15|4671.96|4671.96|0
1608547240000|2020-12-21 10:40:40|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|0
1608547260000|2020-12-21 10:41:00|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|0
1608547270000|2020-12-21 10:41:10|4672.52|4672.52|4672.29|4672.29|4672.52|4672.52|4672.29|4672.29|0
1608547280000|2020-12-21 10:41:20|4672.52|4672.52|4673.65|4673.65|4673.65|4673.65|4672.52|4672.52|0
1608547300000|2020-12-21 10:41:40|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|4672.28|0
1608547310000|2020-12-21 10:41:50|4671.78|4671.78|4671.01|4671.01|4671.95|4671.95|4671.01|4671.01|0
1608547320000|2020-12-21 10:42:00|4671.7|4671.7|4670.06|4670.06|4671.7|4671.7|4670.06|4670.06|0
1608547330000|2020-12-21 10:42:10|4669.66|4669.66|4667.37|4667.37|4669.66|4669.66|4667.37|4667.37|0
1608547370000|2020-12-21 10:42:50|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|0
1608547380000|2020-12-21 10:43:00|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|0
1608547410000|2020-12-21 10:43:30|4666.34|4666.34|4666.09|4666.09|4666.34|4666.34|4666.09|4666.09|0
1608547440000|2020-12-21 10:44:00|4665.69|4665.69|4665.41|4665.41|4665.69|4665.69|4665.41|4665.41|0
1608547450000|2020-12-21 10:44:10|4665.27|4665.27|4665.14|4665.14|4665.27|4665.27|4665.14|4665.14|0
1608547460000|2020-12-21 10:44:20|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|0
1608547470000|2020-12-21 10:44:30|4665.31|4665.31|4666.13|4666.13|4666.13|4666.13|4665.31|4665.31|0
1608547480000|2020-12-21 10:44:40|4666.02|4666.02|4666.1|4666.1|4666.1|4666.1|4666.02|4666.02|0
1608547490000|2020-12-21 10:44:50|4666.18|4666.18|4666.87|4666.87|4666.87|4666.87|4666.18|4666.18|0
1608547500000|2020-12-21 10:45:00|4666.49|4666.49|4666.72|4666.72|4666.72|4666.72|4666.49|4666.49|0
1608547510000|2020-12-21 10:45:10|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|4666.77|0
1608547530000|2020-12-21 10:45:30|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|4667.46|0
1608547540000|2020-12-21 10:45:40|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|0
1608547550000|2020-12-21 10:45:50|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|0
1608547560000|2020-12-21 10:46:00|4666.03|4666.03|4666.14|4666.14|4666.2|4666.2|4666.03|4666.03|0
1608547570000|2020-12-21 10:46:10|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|4665.91|0
1608547580000|2020-12-21 10:46:20|4665.22|4665.22|4664.54|4664.54|4665.22|4665.22|4664.54|4664.54|0
1608547590000|2020-12-21 10:46:30|4665.22|4665.22|4665.28|4665.28|4665.28|4665.28|4665.22|4665.22|0
1608547600000|2020-12-21 10:46:40|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|4665.03|0
1608547620000|2020-12-21 10:47:00|4665.09|4665.09|4663.94|4663.94|4665.09|4665.09|4663.94|4663.94|0
1608547630000|2020-12-21 10:47:10|4663.71|4663.71|4664.4|4664.4|4664.4|4664.4|4663.71|4663.71|0
1608547640000|2020-12-21 10:47:20|4663.73|4663.73|4662.93|4662.93|4663.73|4663.73|4662.93|4662.93|0
1608547650000|2020-12-21 10:47:30|4662.24|4662.24|4661.74|4661.74|4662.24|4662.24|4661.74|4661.74|0
1608547670000|2020-12-21 10:47:50|4661.05|4661.05|4661.74|4661.74|4661.74|4661.74|4661.05|4661.05|0
1608547680000|2020-12-21 10:48:00|4662.42|4662.42|4662.66|4662.66|4662.66|4662.66|4662.26|4662.26|0
1608547690000|2020-12-21 10:48:10|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|4663.35|0
1608547700000|2020-12-21 10:48:20|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|4662.66|0
1608547710000|2020-12-21 10:48:30|4662.5|4662.5|4662.78|4662.78|4663.18|4663.18|4662.5|4662.5|0
1608547720000|2020-12-21 10:48:40|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1608547730000|2020-12-21 10:48:50|4661.87|4661.87|4660.49|4660.49|4661.87|4661.87|4660.49|4660.49|0
1608547740000|2020-12-21 10:49:00|4660.63|4660.63|4659.06|4659.06|4660.63|4660.63|4659.06|4659.06|0
1608547750000|2020-12-21 10:49:10|4658.37|4658.37|4658.53|4658.53|4658.53|4658.53|4658.37|4658.37|0
1608547760000|2020-12-21 10:49:20|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|4658.95|0
1608547770000|2020-12-21 10:49:30|4658.78|4658.78|4659.23|4659.23|4659.23|4659.23|4658.78|4658.78|0
1608547790000|2020-12-21 10:49:50|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|0
1608547800000|2020-12-21 10:50:00|4658.98|4658.98|4659.09|4659.09|4659.09|4659.09|4657.6|4657.6|0
1608547810000|2020-12-21 10:50:10|4659.32|4659.32|4659.67|4659.67|4659.67|4659.67|4659.32|4659.32|0
1608547820000|2020-12-21 10:50:20|4660.36|4660.36|4661.46|4661.46|4661.54|4661.54|4660.36|4660.36|0
1608547830000|2020-12-21 10:50:30|4661.57|4661.57|4661.34|4661.34|4661.63|4661.63|4661.34|4661.34|0
1608547840000|2020-12-21 10:50:40|4661.51|4661.51|4660.66|4660.66|4661.6|4661.6|4660.66|4660.66|0
1608547860000|2020-12-21 10:51:00|4660.83|4660.83|4660.77|4660.77|4660.83|4660.83|4660.66|4660.66|0
1608547890000|2020-12-21 10:51:30|4661|4661|4661|4661|4661|4661|4661|4661|0
1608547900000|2020-12-21 10:51:40|4662.38|4662.38|4663.07|4663.07|4663.07|4663.07|4662.38|4662.38|0
1608547910000|2020-12-21 10:51:50|4663.87|4663.87|4664.15|4664.15|4664.15|4664.15|4663.87|4663.87|0
1608547930000|2020-12-21 10:52:10|4662.77|4662.77|4663.46|4663.46|4663.46|4663.46|4662.77|4662.77|0
1608547950000|2020-12-21 10:52:30|4664.15|4664.15|4661.63|4661.63|4664.15|4664.15|4661.63|4661.63|0
1608547960000|2020-12-21 10:52:40|4661.3|4661.3|4659.91|4659.91|4661.54|4661.54|4659.91|4659.91|0
1608547970000|2020-12-21 10:52:50|4659.51|4659.51|4657.8|4657.8|4659.51|4659.51|4657.8|4657.8|0
1608547980000|2020-12-21 10:53:00|4658.49|4658.49|4657.74|4657.74|4658.49|4658.49|4657.74|4657.74|0
1608547990000|2020-12-21 10:53:10|4657.8|4657.8|4657.29|4657.29|4658.66|4658.66|4657.29|4657.29|0
1608548000000|2020-12-21 10:53:20|4656.6|4656.6|4655.17|4655.17|4656.6|4656.6|4653.57|4653.57|0
1608548010000|2020-12-21 10:53:30|4655.86|4655.86|4656.83|4656.83|4656.83|4656.83|4655.86|4655.86|0
1608548020000|2020-12-21 10:53:40|4657.08|4657.08|4660.61|4660.61|4660.61|4660.61|4657.08|4657.08|0
1608548030000|2020-12-21 10:53:50|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|4661.3|0
1608548050000|2020-12-21 10:54:10|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|4661.19|0
1608548060000|2020-12-21 10:54:20|4661.42|4661.42|4661.42|4661.42|4661.42|4661.42|4660.73|4660.73|0
1608548070000|2020-12-21 10:54:30|4661.83|4661.83|4662.63|4662.63|4662.63|4662.63|4661.83|4661.83|0
1608548080000|2020-12-21 10:54:40|4663.32|4663.32|4661.94|4661.94|4663.32|4663.32|4661.94|4661.94|0
1608548090000|2020-12-21 10:54:50|4662.63|4662.63|4663.16|4663.16|4663.16|4663.16|4662.63|4662.63|0
1608548100000|2020-12-21 10:55:00|4663.85|4663.85|4664.54|4664.54|4664.54|4664.54|4663.85|4663.85|0
1608548110000|2020-12-21 10:55:10|4664.71|4664.71|4664.98|4664.98|4664.98|4664.98|4664.71|4664.71|0
1608548120000|2020-12-21 10:55:20|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|4665.68|0
1608548130000|2020-12-21 10:55:30|4666.37|4666.37|4665.65|4665.65|4667.19|4667.19|4665.65|4665.65|0
1608548140000|2020-12-21 10:55:40|4664.73|4664.73|4666.11|4666.11|4666.11|4666.11|4664.73|4664.73|0
1608548150000|2020-12-21 10:55:50|4666.17|4666.17|4665.55|4665.55|4666.22|4666.22|4665.31|4665.31|0
1608548160000|2020-12-21 10:56:00|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|4664.87|0
1608548170000|2020-12-21 10:56:10|4663.49|4663.49|4663.19|4663.19|4663.49|4663.49|4663.19|4663.19|0
1608548180000|2020-12-21 10:56:20|4662.27|4662.27|4659.86|4659.86|4662.27|4662.27|4659.86|4659.86|0
1608548190000|2020-12-21 10:56:30|4659.46|4659.46|4658.37|4658.37|4659.46|4659.46|4658.37|4658.37|0
1608548200000|2020-12-21 10:56:40|4658.29|4658.29|4658.2|4658.2|4658.29|4658.29|4658.2|4658.2|0
1608548210000|2020-12-21 10:56:50|4656.83|4656.83|4656.14|4656.14|4656.83|4656.83|4656.14|4656.14|0
1608548220000|2020-12-21 10:57:00|4654|4654|4652.61|4652.61|4654|4654|4652.61|4652.61|0
1608548230000|2020-12-21 10:57:10|4652.5|4652.5|4652.1|4652.1|4652.5|4652.5|4652.1|4652.1|0
1608548240000|2020-12-21 10:57:20|4651.77|4651.77|4650.22|4650.22|4651.85|4651.85|4650.22|4650.22|0
1608548250000|2020-12-21 10:57:30|4651.59|4651.59|4652.52|4652.52|4652.69|4652.69|4651.59|4651.59|0
1608548260000|2020-12-21 10:57:40|4653.2|4653.2|4651.48|4651.48|4653.2|4653.2|4651.48|4651.48|0
1608548270000|2020-12-21 10:57:50|4652.86|4652.86|4658.95|4658.95|4658.95|4658.95|4652.86|4652.86|0
1608548290000|2020-12-21 10:58:10|4658.26|4658.26|4658.73|4658.73|4659.47|4659.47|4658.1|4658.1|0
1608548300000|2020-12-21 10:58:20|4657.35|4657.35|4657.66|4657.66|4657.66|4657.66|4656.15|4656.15|0
1608548310000|2020-12-21 10:58:30|4657.9|4657.9|4658.14|4658.14|4658.14|4658.14|4657.9|4657.9|0
1608548320000|2020-12-21 10:58:40|4658.54|4658.54|4661.85|4661.85|4661.98|4661.98|4658.54|4658.54|0
1608548330000|2020-12-21 10:58:50|4659.78|4659.78|4659.52|4659.52|4659.78|4659.78|4658.83|4658.83|0
1608548340000|2020-12-21 10:59:00|4659.28|4659.28|4659.98|4659.98|4659.98|4659.98|4658.62|4658.62|0
1608548350000|2020-12-21 10:59:10|4660.15|4660.15|4660.56|4660.56|4660.56|4660.56|4660.15|4660.15|0
1608548360000|2020-12-21 10:59:20|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|4660.73|0
1608548370000|2020-12-21 10:59:30|4660.04|4660.04|4659.27|4659.27|4660.89|4660.89|4659.27|4659.27|0
1608548380000|2020-12-21 10:59:40|4659.19|4659.19|4657.99|4657.99|4659.19|4659.19|4657.3|4657.3|0
1608548390000|2020-12-21 10:59:50|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|4656.61|0
1608548400000|2020-12-21 11:00:00|4655.92|4655.92|4656.61|4656.61|4656.61|4656.61|4655.92|4655.92|0
1608548410000|2020-12-21 11:00:10|4657.3|4657.3|4656.11|4656.11|4657.3|4657.3|4656.11|4656.11|0
1608548420000|2020-12-21 11:00:20|4656.36|4656.36|4658.75|4658.75|4658.75|4658.75|4656.09|4656.09|0
1608548430000|2020-12-21 11:00:30|4658.69|4658.69|4657.03|4657.03|4658.69|4658.69|4657.03|4657.03|0
1608548440000|2020-12-21 11:00:40|4658.41|4658.41|4658.64|4658.64|4658.64|4658.64|4658.41|4658.41|0
1608548450000|2020-12-21 11:00:50|4660.01|4660.01|4660.55|4660.55|4660.55|4660.55|4659.33|4659.33|0
1608548460000|2020-12-21 11:01:00|4659.17|4659.17|4658.72|4658.72|4659.86|4659.86|4658.49|4658.49|0
1608548470000|2020-12-21 11:01:10|4659.12|4659.12|4659.12|4659.12|4659.12|4659.12|4659.12|4659.12|0
1608548480000|2020-12-21 11:01:20|4658.59|4658.59|4659.27|4659.27|4659.27|4659.27|4658.59|4658.59|0
1608548490000|2020-12-21 11:01:30|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|0
1608548500000|2020-12-21 11:01:40|4660.37|4660.37|4660.29|4660.29|4660.37|4660.37|4660.29|4660.29|0
1608548510000|2020-12-21 11:01:50|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|4658.91|0
1608548530000|2020-12-21 11:02:10|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|4659.6|0
1608548540000|2020-12-21 11:02:20|4659.77|4659.77|4659.54|4659.54|4659.77|4659.77|4659.54|4659.54|0
1608548550000|2020-12-21 11:02:30|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|4660.07|0
1608548560000|2020-12-21 11:02:40|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1608548570000|2020-12-21 11:02:50|4658.2|4658.2|4659.58|4659.58|4659.58|4659.58|4658.2|4658.2|0
1608548580000|2020-12-21 11:03:00|4659.74|4659.74|4659.06|4659.06|4659.74|4659.74|4659.06|4659.06|0
1608548600000|2020-12-21 11:03:20|4658.82|4658.82|4655.42|4655.42|4658.82|4658.82|4655.13|4655.13|0
1608548610000|2020-12-21 11:03:30|4654.74|4654.74|4655.42|4655.42|4655.42|4655.42|4654.05|4654.05|0
1608548620000|2020-12-21 11:03:40|4654.05|4654.05|4654.05|4654.05|4654.05|4654.05|4654.05|4654.05|0
1608548630000|2020-12-21 11:03:50|4654.74|4654.74|4654.22|4654.22|4654.74|4654.74|4654.05|4654.05|0
1608548640000|2020-12-21 11:04:00|4654.39|4654.39|4658.3|4658.3|4658.3|4658.3|4654.39|4654.39|0
1608548650000|2020-12-21 11:04:10|4658.99|4658.99|4662.89|4662.89|4662.89|4662.89|4658.99|4658.99|0
1608548670000|2020-12-21 11:04:30|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|0
1608548690000|2020-12-21 11:04:50|4662.32|4662.32|4662.49|4662.49|4662.49|4662.49|4662.32|4662.32|0
1608548700000|2020-12-21 11:05:00|4660.58|4660.58|4660.4|4660.4|4660.58|4660.58|4660.4|4660.4|0
1608548710000|2020-12-21 11:05:10|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|0
1608548720000|2020-12-21 11:05:20|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|0
1608548740000|2020-12-21 11:05:40|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|4661.13|0
1608548760000|2020-12-21 11:06:00|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|4661.36|0
1608548770000|2020-12-21 11:06:10|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1608548780000|2020-12-21 11:06:20|4661.66|4661.66|4664.01|4664.01|4664.01|4664.01|4661.66|4661.66|0
1608548790000|2020-12-21 11:06:30|4663.85|4663.85|4664.01|4664.01|4664.01|4664.01|4663.85|4663.85|0
1608548800000|2020-12-21 11:06:40|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|4664.26|0
1608548820000|2020-12-21 11:07:00|4664.03|4664.03|4664.29|4664.29|4664.31|4664.31|4664.01|4664.01|0
1608548830000|2020-12-21 11:07:10|4664.58|4664.58|4664.45|4664.45|4664.58|4664.58|4664.45|4664.45|0
1608548870000|2020-12-21 11:07:50|4664.33|4664.33|4664.17|4664.17|4664.33|4664.33|4664.17|4664.17|0
1608548890000|2020-12-21 11:08:10|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|0
1608548900000|2020-12-21 11:08:20|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|0
1608548920000|2020-12-21 11:08:40|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|4661.51|0
1608548940000|2020-12-21 11:09:00|4661.45|4661.45|4659.39|4659.39|4661.45|4661.45|4659.39|4659.39|0
1608548950000|2020-12-21 11:09:10|4660.07|4660.07|4660.21|4660.21|4660.21|4660.21|4660.07|4660.07|0
1608548960000|2020-12-21 11:09:20|4659.56|4659.56|4659.88|4659.88|4659.88|4659.88|4659.56|4659.56|0
1608548980000|2020-12-21 11:09:40|4660|4660|4659.83|4659.83|4660|4660|4659.83|4659.83|0
1608548990000|2020-12-21 11:09:50|4659.97|4659.97|4658.19|4658.19|4659.97|4659.97|4658.19|4658.19|0
1608549000000|2020-12-21 11:10:00|4657.5|4657.5|4656.91|4656.91|4657.5|4657.5|4656.64|4656.64|0
1608549020000|2020-12-21 11:10:20|4656.78|4656.78|4656.61|4656.61|4656.78|4656.78|4656.61|4656.61|0
1608549030000|2020-12-21 11:10:30|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|4656.49|0
1608549040000|2020-12-21 11:10:40|4656.25|4656.25|4658.04|4658.04|4658.04|4658.04|4656.25|4656.25|0
1608549060000|2020-12-21 11:11:00|4658.29|4658.29|4658.69|4658.69|4658.69|4658.69|4658.29|4658.29|0
1608549080000|2020-12-21 11:11:20|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|4659.09|0
1608549100000|2020-12-21 11:11:40|4658.8|4658.8|4659.13|4659.13|4659.13|4659.13|4658.8|4658.8|0
1608549110000|2020-12-21 11:11:50|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|4659.21|0
1608549120000|2020-12-21 11:12:00|4659.9|4659.9|4660.59|4660.59|4660.59|4660.59|4659.9|4659.9|0
1608549130000|2020-12-21 11:12:10|4660.45|4660.45|4661.06|4661.06|4661.06|4661.06|4660.45|4660.45|0
1608549140000|2020-12-21 11:12:20|4660.79|4660.79|4663.14|4663.14|4663.14|4663.14|4660.79|4660.79|0
1608549150000|2020-12-21 11:12:30|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|0
1608549160000|2020-12-21 11:12:40|4659.81|4659.81|4660.08|4660.08|4660.08|4660.08|4659.81|4659.81|0
1608549170000|2020-12-21 11:12:50|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1608549180000|2020-12-21 11:13:00|4660.77|4660.77|4660.85|4660.85|4660.85|4660.85|4660.77|4660.77|0
1608549190000|2020-12-21 11:13:10|4661.54|4661.54|4660.85|4660.85|4661.54|4661.54|4660.85|4660.85|0
1608549200000|2020-12-21 11:13:20|4661.14|4661.14|4664.33|4664.33|4664.33|4664.33|4661.14|4661.14|0
1608549210000|2020-12-21 11:13:30|4664.58|4664.58|4664.64|4664.64|4664.64|4664.64|4664.58|4664.58|0
1608549220000|2020-12-21 11:13:40|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|0
1608549230000|2020-12-21 11:13:50|4663.13|4663.13|4662.67|4662.67|4663.13|4663.13|4662.67|4662.67|0
1608549240000|2020-12-21 11:14:00|4662.75|4662.75|4663.6|4663.6|4663.6|4663.6|4662.75|4662.75|0
1608549250000|2020-12-21 11:14:10|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|4664.29|0
1608549280000|2020-12-21 11:14:40|4664.05|4664.05|4662.68|4662.68|4664.05|4664.05|4661.99|4661.99|0
1608549310000|2020-12-21 11:15:10|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|4663.37|0
1608549330000|2020-12-21 11:15:30|4663.5|4663.5|4664.79|4664.79|4664.88|4664.88|4663.5|4663.5|0
1608549340000|2020-12-21 11:15:40|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|0
1608549350000|2020-12-21 11:15:50|4664.51|4664.51|4664.22|4664.22|4665.19|4665.19|4663.82|4663.82|0
1608549390000|2020-12-21 11:16:30|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1608549400000|2020-12-21 11:16:40|4666|4666|4666|4666|4666|4666|4666|4666|0
1608549410000|2020-12-21 11:16:50|4665.31|4665.31|4665.18|4665.18|4665.31|4665.31|4665.18|4665.18|0
1608549420000|2020-12-21 11:17:00|4665.34|4665.34|4666.26|4666.26|4666.26|4666.26|4665.34|4665.34|0
1608549430000|2020-12-21 11:17:10|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|4666.03|0
1608549460000|2020-12-21 11:17:40|4666.58|4666.58|4667.27|4667.27|4667.27|4667.27|4666.58|4666.58|0
1608549470000|2020-12-21 11:17:50|4666.58|4666.58|4665.89|4665.89|4666.58|4666.58|4665.89|4665.89|0
1608549480000|2020-12-21 11:18:00|4665.49|4665.49|4664.4|4664.4|4665.49|4665.49|4664.4|4664.4|0
1608549490000|2020-12-21 11:18:10|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|4664.16|0
1608549510000|2020-12-21 11:18:30|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|0
1608549540000|2020-12-21 11:19:00|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|4664.57|0
1608549590000|2020-12-21 11:19:50|4665.52|4665.52|4666.44|4666.44|4666.44|4666.44|4665.52|4665.52|0
1608549600000|2020-12-21 11:20:00|4665.75|4665.75|4665.83|4665.83|4665.83|4665.83|4665.75|4665.75|0
1608549610000|2020-12-21 11:20:10|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|4665.97|0
1608549630000|2020-12-21 11:20:30|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|4665.49|0
1608549650000|2020-12-21 11:20:50|4664.11|4664.11|4663.46|4663.46|4664.11|4664.11|4663.46|4663.46|0
1608549660000|2020-12-21 11:21:00|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|4665.53|0
1608549670000|2020-12-21 11:21:10|4666.21|4666.21|4668.03|4668.03|4668.03|4668.03|4666.21|4666.21|0
1608549680000|2020-12-21 11:21:20|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|4667.34|0
1608549700000|2020-12-21 11:21:40|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|4666.65|0
1608549710000|2020-12-21 11:21:50|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|0
1608549720000|2020-12-21 11:22:00|4666.85|4666.85|4666.16|4666.16|4666.85|4666.85|4666.16|4666.16|0
1608549730000|2020-12-21 11:22:10|4666.85|4666.85|4666.91|4666.91|4666.91|4666.91|4666.62|4666.62|0
1608549750000|2020-12-21 11:22:30|4666.67|4666.67|4665.99|4665.99|4666.67|4666.67|4665.99|4665.99|0
1608549760000|2020-12-21 11:22:40|4665.3|4665.3|4664.97|4664.97|4665.3|4665.3|4664.97|4664.97|0
1608549770000|2020-12-21 11:22:50|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|4665.22|0
1608549780000|2020-12-21 11:23:00|4664.53|4664.53|4664.13|4664.13|4664.53|4664.53|4664.13|4664.13|0
1608549790000|2020-12-21 11:23:10|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|0
1608549800000|2020-12-21 11:23:20|4664.95|4664.95|4665.08|4665.08|4665.08|4665.08|4664.95|4664.95|0
1608549810000|2020-12-21 11:23:30|4664.67|4664.67|4663.3|4663.3|4664.67|4664.67|4663.3|4663.3|0
1608549820000|2020-12-21 11:23:40|4663.12|4663.12|4663.71|4663.71|4663.71|4663.71|4663.12|4663.12|0
1608549830000|2020-12-21 11:23:50|4664.4|4664.4|4665.15|4665.15|4665.15|4665.15|4664.4|4664.4|0
1608549840000|2020-12-21 11:24:00|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|4665.2|0
1608549880000|2020-12-21 11:24:40|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|0
1608549890000|2020-12-21 11:24:50|4664.24|4664.24|4664.11|4664.11|4664.79|4664.79|4664.11|4664.11|0
1608549900000|2020-12-21 11:25:00|4664.02|4664.02|4664.06|4664.06|4664.06|4664.06|4663.73|4663.73|0
1608549910000|2020-12-21 11:25:10|4664.11|4664.11|4663.88|4663.88|4664.11|4664.11|4663.88|4663.88|0
1608549940000|2020-12-21 11:25:40|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|4664.15|0
1608549950000|2020-12-21 11:25:50|4664.97|4664.97|4665.52|4665.52|4665.52|4665.52|4664.97|4664.97|0
1608549960000|2020-12-21 11:26:00|4665.75|4665.75|4666.67|4666.67|4666.67|4666.67|4665.75|4665.75|0
1608549970000|2020-12-21 11:26:10|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|4668.05|0
1608549980000|2020-12-21 11:26:20|4668.39|4668.39|4670.68|4670.68|4670.68|4670.68|4668.39|4668.39|0
1608549990000|2020-12-21 11:26:30|4670.85|4670.85|4669.47|4669.47|4670.85|4670.85|4669.47|4669.47|0
1608550000000|2020-12-21 11:26:40|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|4669.65|0
1608550020000|2020-12-21 11:27:00|4669.73|4669.73|4668.66|4668.66|4669.73|4669.73|4668.66|4668.66|0
1608550030000|2020-12-21 11:27:10|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|0
1608550040000|2020-12-21 11:27:20|4668.91|4668.91|4668.99|4668.99|4668.99|4668.99|4668.91|4668.91|0
1608550090000|2020-12-21 11:28:10|4669.07|4669.07|4668.38|4668.38|4669.07|4669.07|4668.38|4668.38|0
1608550100000|2020-12-21 11:28:20|4668.47|4668.47|4668.61|4668.61|4668.7|4668.7|4668.47|4668.47|0
1608550110000|2020-12-21 11:28:30|4668.7|4668.7|4668.7|4668.7|4668.7|4668.7|4668.7|4668.7|0
1608550140000|2020-12-21 11:29:00|4669.38|4669.38|4669.83|4669.83|4669.83|4669.83|4669.38|4669.38|0
1608550170000|2020-12-21 11:29:30|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1608550180000|2020-12-21 11:29:40|4670.39|4670.39|4674.12|4674.12|4674.12|4674.12|4670.39|4670.39|0
1608550200000|2020-12-21 11:30:00|4674.23|4674.23|4674.61|4674.61|4674.73|4674.73|4674.23|4674.23|0
1608550210000|2020-12-21 11:30:10|4674.37|4674.37|4675.3|4675.3|4675.3|4675.3|4674.37|4674.37|0
1608550220000|2020-12-21 11:30:20|4675.38|4675.38|4675.52|4675.52|4675.52|4675.52|4675.38|4675.38|0
1608550230000|2020-12-21 11:30:30|4676.2|4676.2|4676.6|4676.6|4676.6|4676.6|4676.2|4676.2|0
1608550260000|2020-12-21 11:31:00|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|0
1608550270000|2020-12-21 11:31:10|4677.21|4677.21|4676.96|4676.96|4677.21|4677.21|4676.96|4676.96|0
1608550280000|2020-12-21 11:31:20|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|0
1608550290000|2020-12-21 11:31:30|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|0
1608550300000|2020-12-21 11:31:40|4678.66|4678.66|4679.33|4679.33|4679.33|4679.33|4678.66|4678.66|0
1608550310000|2020-12-21 11:31:50|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|4679.25|0
1608550340000|2020-12-21 11:32:20|4679.14|4679.14|4676.44|4676.44|4679.14|4679.14|4676.44|4676.44|0
1608550350000|2020-12-21 11:32:30|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|0
1608550370000|2020-12-21 11:32:50|4676.79|4676.79|4676.66|4676.66|4676.79|4676.79|4676.66|4676.66|0
1608550390000|2020-12-21 11:33:10|4676.91|4676.91|4676.91|4676.91|4676.91|4676.91|4676.91|4676.91|0
1608550400000|2020-12-21 11:33:20|4679.98|4679.98|4681.22|4681.22|4681.46|4681.46|4679.98|4679.98|0
1608550410000|2020-12-21 11:33:30|4680.95|4680.95|4681.3|4681.3|4681.3|4681.3|4680.78|4680.78|0
1608550430000|2020-12-21 11:33:50|4681.22|4681.22|4681|4681|4681.22|4681.22|4681|4681|0
1608550470000|2020-12-21 11:34:30|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1608550480000|2020-12-21 11:34:40|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|4680.75|0
1608550500000|2020-12-21 11:35:00|4681.44|4681.44|4680.75|4680.75|4681.44|4681.44|4680.75|4680.75|0
1608550530000|2020-12-21 11:35:30|4681.04|4681.04|4681.73|4681.73|4681.73|4681.73|4681.04|4681.04|0
1608550540000|2020-12-21 11:35:40|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|4681.64|0
1608550550000|2020-12-21 11:35:50|4682.05|4682.05|4682.9|4682.9|4683.5|4683.5|4682.05|4682.05|0
1608550570000|2020-12-21 11:36:10|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|4682.98|0
1608550580000|2020-12-21 11:36:20|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|0
1608550600000|2020-12-21 11:36:40|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|4683.78|0
1608550620000|2020-12-21 11:37:00|4684.47|4684.47|4684.47|4684.47|4684.47|4684.47|4684.47|4684.47|0
1608550630000|2020-12-21 11:37:10|4684.94|4684.94|4685.02|4685.02|4685.02|4685.02|4684.94|4684.94|0
1608550640000|2020-12-21 11:37:20|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|4684.79|0
1608550660000|2020-12-21 11:37:40|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|0
1608550670000|2020-12-21 11:37:50|4683.09|4683.09|4682.52|4682.52|4683.09|4683.09|4682.52|4682.52|0
1608550680000|2020-12-21 11:38:00|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|4682.58|0
1608550690000|2020-12-21 11:38:10|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|4682.71|0
1608550740000|2020-12-21 11:39:00|4683.4|4683.4|4684.08|4684.08|4684.08|4684.08|4683.4|4683.4|0
1608550750000|2020-12-21 11:39:10|4684|4684|4684.23|4684.23|4684.23|4684.23|4684|4684|0
1608550760000|2020-12-21 11:39:20|4684.46|4684.46|4685.99|4685.99|4685.99|4685.99|4684.35|4684.35|0
1608550770000|2020-12-21 11:39:30|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|4686.92|0
1608550780000|2020-12-21 11:39:40|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|0
1608550800000|2020-12-21 11:40:00|4687.97|4687.97|4687.28|4687.28|4687.97|4687.97|4687.28|4687.28|0
1608550810000|2020-12-21 11:40:10|4687.05|4687.05|4686.96|4686.96|4687.41|4687.41|4686.73|4686.73|0
1608550840000|2020-12-21 11:40:40|4686.79|4686.79|4686.1|4686.1|4686.79|4686.79|4686.1|4686.1|0
1608550860000|2020-12-21 11:41:00|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|4686.79|0
1608550900000|2020-12-21 11:41:40|4687.48|4687.48|4687.59|4687.59|4687.59|4687.59|4687.48|4687.48|0
1608550910000|2020-12-21 11:41:50|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|4687.65|0
1608550920000|2020-12-21 11:42:00|4687.7|4687.7|4687.65|4687.65|4687.7|4687.7|4687.65|4687.65|0
1608550930000|2020-12-21 11:42:10|4687.59|4687.59|4690.34|4690.34|4690.34|4690.34|4687.59|4687.59|0
1608550940000|2020-12-21 11:42:20|4690.81|4690.81|4690.64|4690.64|4690.81|4690.81|4690.64|4690.64|0
1608550950000|2020-12-21 11:42:30|4690.72|4690.72|4690.72|4690.72|4690.72|4690.72|4690.64|4690.64|0
1608550960000|2020-12-21 11:42:40|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|0
1608550970000|2020-12-21 11:42:50|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|0
1608550990000|2020-12-21 11:43:10|4692|4692|4691.31|4691.31|4692|4692|4691.31|4691.31|0
1608551000000|2020-12-21 11:43:20|4691.08|4691.08|4691.16|4691.16|4691.16|4691.16|4691.08|4691.08|0
1608551010000|2020-12-21 11:43:30|4691.08|4691.08|4691.16|4691.16|4691.16|4691.16|4691.08|4691.08|0
1608551020000|2020-12-21 11:43:40|4691.24|4691.24|4690.55|4690.55|4691.24|4691.24|4690.55|4690.55|0
1608551030000|2020-12-21 11:43:50|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|0
1608551080000|2020-12-21 11:44:40|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|0
1608551090000|2020-12-21 11:44:50|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|4690.38|0
1608551100000|2020-12-21 11:45:00|4690.52|4690.52|4690.52|4690.52|4691.2|4691.2|4690.52|4690.52|0
1608551140000|2020-12-21 11:45:40|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|4690.6|0
1608551150000|2020-12-21 11:45:50|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|4690.33|0
1608551160000|2020-12-21 11:46:00|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|0
1608551170000|2020-12-21 11:46:10|4690.22|4690.22|4690.16|4690.16|4690.22|4690.22|4690.16|4690.16|0
1608551180000|2020-12-21 11:46:20|4689.47|4689.47|4689.13|4689.13|4689.47|4689.47|4688.44|4688.44|0
1608551200000|2020-12-21 11:46:40|4689.82|4689.82|4689.95|4689.95|4689.95|4689.95|4689.82|4689.82|0
1608551210000|2020-12-21 11:46:50|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|4690.03|0
1608551230000|2020-12-21 11:47:10|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|0
1608551250000|2020-12-21 11:47:30|4690.41|4690.41|4690.41|4690.41|4690.41|4690.41|4690.41|4690.41|0
1608551270000|2020-12-21 11:47:50|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|4690.28|0
1608551320000|2020-12-21 11:48:40|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|0
1608551330000|2020-12-21 11:48:50|4691.08|4691.08|4691.55|4691.55|4691.55|4691.55|4691.08|4691.08|0
1608551340000|2020-12-21 11:49:00|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|4691.78|0
1608551360000|2020-12-21 11:49:20|4693.97|4693.97|4694.61|4694.61|4694.61|4694.61|4693.97|4693.97|0
1608551370000|2020-12-21 11:49:30|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|0
1608551380000|2020-12-21 11:49:40|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1608551390000|2020-12-21 11:49:50|4694.85|4694.85|4694.85|4694.85|4694.85|4694.85|4694.85|4694.85|0
1608551400000|2020-12-21 11:50:00|4694.6|4694.6|4694.33|4694.33|4694.6|4694.6|4694.33|4694.33|0
1608551410000|2020-12-21 11:50:10|4692.14|4692.14|4691.97|4691.97|4692.14|4692.14|4691.97|4691.97|0
1608551420000|2020-12-21 11:50:20|4691.5|4691.5|4691.01|4691.01|4691.5|4691.5|4691.01|4691.01|0
1608551430000|2020-12-21 11:50:30|4691.12|4691.12|4688.05|4688.05|4691.12|4691.12|4688.05|4688.05|0
1608551440000|2020-12-21 11:50:40|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|0
1608551460000|2020-12-21 11:51:00|4689.14|4689.14|4689.46|4689.46|4689.46|4689.46|4689.14|4689.14|0
1608551480000|2020-12-21 11:51:20|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|4688.5|0
1608551490000|2020-12-21 11:51:30|4688.75|4688.75|4690.13|4690.13|4690.13|4690.13|4688.75|4688.75|0
1608551510000|2020-12-21 11:51:50|4690.59|4690.59|4691.93|4691.93|4691.93|4691.93|4690.59|4690.59|0
1608551520000|2020-12-21 11:52:00|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|0
1608551540000|2020-12-21 11:52:20|4692.16|4692.16|4691.47|4691.47|4692.16|4692.16|4691.47|4691.47|0
1608551550000|2020-12-21 11:52:30|4691.7|4691.7|4691.76|4691.76|4691.76|4691.76|4691.7|4691.7|0
1608551580000|2020-12-21 11:53:00|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|4691.52|0
1608551590000|2020-12-21 11:53:10|4691.94|4691.94|4691.4|4691.4|4691.94|4691.94|4691.4|4691.4|0
1608551600000|2020-12-21 11:53:20|4691.29|4691.29|4691.57|4691.57|4691.57|4691.57|4691.29|4691.29|0
1608551610000|2020-12-21 11:53:30|4688.82|4688.82|4688.74|4688.74|4688.82|4688.82|4688.74|4688.74|0
1608551620000|2020-12-21 11:53:40|4688.82|4688.82|4688.96|4688.96|4688.96|4688.96|4688.82|4688.82|0
1608551630000|2020-12-21 11:53:50|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|4688.27|0
1608551680000|2020-12-21 11:54:40|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|0
1608551690000|2020-12-21 11:54:50|4688.13|4688.13|4687.76|4687.76|4688.13|4688.13|4687.76|4687.76|0
1608551700000|2020-12-21 11:55:00|4686.39|4686.39|4686.39|4686.39|4686.39|4686.39|4686.39|4686.39|0
1608551730000|2020-12-21 11:55:30|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|0
1608551740000|2020-12-21 11:55:40|4685.01|4685.01|4686.39|4686.39|4686.39|4686.39|4685.01|4685.01|0
1608551750000|2020-12-21 11:55:50|4686.44|4686.44|4686.7|4686.7|4686.7|4686.7|4686.44|4686.44|0
1608551760000|2020-12-21 11:56:00|4687.38|4687.38|4688.07|4688.07|4688.07|4688.07|4687.38|4687.38|0
1608551770000|2020-12-21 11:56:10|4689.03|4689.03|4689.26|4689.26|4689.26|4689.26|4689.03|4689.03|0
1608551780000|2020-12-21 11:56:20|4689.38|4689.38|4689.32|4689.32|4689.38|4689.38|4689.32|4689.32|0
1608551790000|2020-12-21 11:56:30|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|0
1608551800000|2020-12-21 11:56:40|4690.66|4690.66|4691.35|4691.35|4691.35|4691.35|4690.66|4690.66|0
1608551810000|2020-12-21 11:56:50|4692.04|4692.04|4693.39|4693.39|4693.39|4693.39|4692.04|4692.04|0
1608551820000|2020-12-21 11:57:00|4694.08|4694.08|4694.08|4694.08|4694.08|4694.08|4694.08|4694.08|0
1608551840000|2020-12-21 11:57:20|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|4692.7|0
1608551850000|2020-12-21 11:57:30|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|0
1608551860000|2020-12-21 11:57:40|4692.01|4692.01|4693.55|4693.55|4693.55|4693.55|4692.01|4692.01|0
1608551870000|2020-12-21 11:57:50|4693.47|4693.47|4693.6|4693.6|4693.6|4693.6|4693.47|4693.47|0
1608551880000|2020-12-21 11:58:00|4693.49|4693.49|4693.49|4693.49|4693.49|4693.49|4693.49|4693.49|0
1608551890000|2020-12-21 11:58:10|4693.72|4693.72|4691.43|4691.43|4693.83|4693.83|4691.43|4691.43|0
1608551920000|2020-12-21 11:58:40|4691.35|4691.35|4691.59|4691.59|4691.59|4691.59|4691.35|4691.35|0
1608551930000|2020-12-21 11:58:50|4692.27|4692.27|4692.27|4692.27|4692.27|4692.27|4692.27|4692.27|0
1608551940000|2020-12-21 11:59:00|4690.9|4690.9|4692.27|4692.27|4692.27|4692.27|4690.9|4690.9|0
1608551960000|2020-12-21 11:59:20|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|0
1608551970000|2020-12-21 11:59:30|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|4691.67|0
1608551980000|2020-12-21 11:59:40|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|4691.62|0
1608552000000|2020-12-21 12:00:00|4691.75|4691.75|4692.23|4692.23|4692.91|4692.91|4691.75|4691.75|0
1608552010000|2020-12-21 12:00:10|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|0
1608552020000|2020-12-21 12:00:20|4693.05|4693.05|4693.05|4693.05|4693.05|4693.05|4693.05|4693.05|0
1608552070000|2020-12-21 12:01:10|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|4692.91|0
1608552080000|2020-12-21 12:01:20|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|4693.38|0
1608552090000|2020-12-21 12:01:30|4693.35|4693.35|4693.45|4693.45|4693.45|4693.45|4693.22|4693.22|0
1608552110000|2020-12-21 12:01:50|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|4693.91|0
1608552120000|2020-12-21 12:02:00|4693.67|4693.67|4693.56|4693.56|4693.67|4693.67|4693.56|4693.56|0
1608552140000|2020-12-21 12:02:20|4693.83|4693.83|4696.29|4696.29|4696.29|4696.29|4693.83|4693.83|0
1608552150000|2020-12-21 12:02:30|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|0
1608552160000|2020-12-21 12:02:40|4696.69|4696.69|4696.77|4696.77|4696.77|4696.77|4696.69|4696.69|0
1608552170000|2020-12-21 12:02:50|4696.72|4696.72|4696.8|4696.8|4696.8|4696.8|4696.72|4696.72|0
1608552180000|2020-12-21 12:03:00|4697.27|4697.27|4700.02|4700.02|4700.02|4700.02|4697.27|4697.27|0
1608552210000|2020-12-21 12:03:30|4699.95|4699.95|4699.95|4699.95|4699.95|4699.95|4699.95|4699.95|0
1608552240000|2020-12-21 12:04:00|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|4700.24|0
1608552250000|2020-12-21 12:04:10|4700.18|4700.18|4699.95|4699.95|4700.18|4700.18|4699.95|4699.95|0
1608552270000|2020-12-21 12:04:30|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|0
1608552280000|2020-12-21 12:04:40|4699.95|4699.95|4699.26|4699.26|4699.95|4699.95|4699.26|4699.26|0
1608552320000|2020-12-21 12:05:20|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|4699.32|0
1608552330000|2020-12-21 12:05:30|4697.94|4697.94|4699.32|4699.32|4699.32|4699.32|4697.94|4697.94|0
1608552340000|2020-12-21 12:05:40|4699.15|4699.15|4698.57|4698.57|4699.15|4699.15|4698.57|4698.57|0
1608552350000|2020-12-21 12:05:50|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|4699.26|0
1608552360000|2020-12-21 12:06:00|4700.63|4700.63|4699.95|4699.95|4700.63|4700.63|4699.95|4699.95|0
1608552380000|2020-12-21 12:06:20|4699.26|4699.26|4700.11|4700.11|4700.11|4700.11|4699.26|4699.26|0
1608552390000|2020-12-21 12:06:30|4700.8|4700.8|4700.88|4700.88|4700.88|4700.88|4700.8|4700.8|0
1608552410000|2020-12-21 12:06:50|4701.57|4701.57|4701.65|4701.65|4701.65|4701.65|4700.88|4700.88|0
1608552420000|2020-12-21 12:07:00|4701.57|4701.57|4700.68|4700.68|4701.57|4701.57|4700.68|4700.68|0
1608552450000|2020-12-21 12:07:30|4698.62|4698.62|4699.01|4699.01|4699.01|4699.01|4698.62|4698.62|0
1608552460000|2020-12-21 12:07:40|4699.48|4699.48|4702.75|4702.75|4702.75|4702.75|4699.48|4699.48|0
1608552470000|2020-12-21 12:07:50|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|0
1608552490000|2020-12-21 12:08:10|4703.57|4703.57|4701.88|4701.88|4703.57|4703.57|4701.88|4701.88|0
1608552530000|2020-12-21 12:08:50|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|4700.5|0
1608552540000|2020-12-21 12:09:00|4700.27|4700.27|4700.21|4700.21|4700.27|4700.27|4700.21|4700.21|0
1608552600000|2020-12-21 12:10:00|4699.53|4699.53|4699.45|4699.45|4699.53|4699.53|4699.45|4699.45|0
1608552640000|2020-12-21 12:10:40|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|0
1608552650000|2020-12-21 12:10:50|4697.13|4697.13|4697.13|4697.13|4697.13|4697.13|4697.13|4697.13|0
1608552670000|2020-12-21 12:11:10|4696.62|4696.62|4695.24|4695.24|4696.62|4696.62|4695.24|4695.24|0
1608552680000|2020-12-21 12:11:20|4695.07|4695.07|4696.85|4696.85|4696.85|4696.85|4695.07|4695.07|0
1608552700000|2020-12-21 12:11:40|4696.45|4696.45|4696.14|4696.14|4696.45|4696.45|4696.14|4696.14|0
1608552710000|2020-12-21 12:11:50|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|4694.77|0
1608552730000|2020-12-21 12:12:10|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|0
1608552740000|2020-12-21 12:12:20|4695.51|4695.51|4695.57|4695.57|4695.57|4695.57|4695.51|4695.51|0
1608552750000|2020-12-21 12:12:30|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1608552800000|2020-12-21 12:13:20|4694.8|4694.8|4694.19|4694.19|4694.8|4694.8|4694.11|4694.11|0
1608552840000|2020-12-21 12:14:00|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|0
1608552850000|2020-12-21 12:14:10|4694.54|4694.54|4693.77|4693.77|4694.54|4694.54|4693.77|4693.77|0
1608552870000|2020-12-21 12:14:30|4693.85|4693.85|4693.56|4693.56|4693.85|4693.85|4693.56|4693.56|0
1608552890000|2020-12-21 12:14:50|4693.3|4693.3|4693.3|4693.3|4693.3|4693.3|4693.3|4693.3|0
1608552940000|2020-12-21 12:15:40|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|4691.92|0
1608552960000|2020-12-21 12:16:00|4691.76|4691.76|4692.97|4692.97|4693.13|4693.13|4691.76|4691.76|0
1608552980000|2020-12-21 12:16:20|4692.83|4692.83|4692.78|4692.78|4692.83|4692.83|4692.78|4692.78|0
1608552990000|2020-12-21 12:16:30|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|0
1608553000000|2020-12-21 12:16:40|4690.25|4690.25|4689.97|4689.97|4690.25|4690.25|4689.97|4689.97|0
1608553010000|2020-12-21 12:16:50|4689.6|4689.6|4689.68|4689.68|4689.68|4689.68|4689.6|4689.6|0
1608553020000|2020-12-21 12:17:00|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1608553040000|2020-12-21 12:17:20|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|0
1608553080000|2020-12-21 12:18:00|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1608553100000|2020-12-21 12:18:20|4691.14|4691.14|4690.54|4690.54|4691.91|4691.91|4690.54|4690.54|0
1608553120000|2020-12-21 12:18:40|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|4689.16|0
1608553170000|2020-12-21 12:19:30|4689.05|4689.05|4689.05|4689.05|4689.05|4689.05|4689.05|4689.05|0
1608553180000|2020-12-21 12:19:40|4688.36|4688.36|4686.3|4686.3|4688.36|4688.36|4686.3|4686.3|0
1608553190000|2020-12-21 12:19:50|4686.16|4686.16|4686.16|4686.16|4686.16|4686.16|4686.16|4686.16|0
1608553200000|2020-12-21 12:20:00|4686|4686|4686.69|4686.69|4686.69|4686.69|4686|4686|0
1608553210000|2020-12-21 12:20:10|4686|4686|4686|4686|4686|4686|4686|4686|0
1608553220000|2020-12-21 12:20:20|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|4685.31|0
1608553230000|2020-12-21 12:20:30|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|4684.62|0
1608553250000|2020-12-21 12:20:50|4684.49|4684.49|4684.36|4684.36|4684.49|4684.49|4683.67|4683.67|0
1608553270000|2020-12-21 12:21:10|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|4683.67|0
1608553300000|2020-12-21 12:21:40|4684.36|4684.36|4684.62|4684.62|4684.62|4684.62|4684.36|4684.36|0
1608553310000|2020-12-21 12:21:50|4684.46|4684.46|4685.15|4685.15|4685.15|4685.15|4684.46|4684.46|0
1608553330000|2020-12-21 12:22:10|4685.31|4685.31|4685.08|4685.08|4685.31|4685.31|4685.08|4685.08|0
1608553360000|2020-12-21 12:22:40|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|0
1608553370000|2020-12-21 12:22:50|4684.33|4684.33|4684.27|4684.27|4684.33|4684.33|4684.27|4684.27|0
1608553380000|2020-12-21 12:23:00|4684.96|4684.96|4685.65|4685.65|4685.65|4685.65|4684.96|4684.96|0
1608553400000|2020-12-21 12:23:20|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|4685.38|0
1608553420000|2020-12-21 12:23:40|4685.15|4685.15|4684.98|4684.98|4685.15|4685.15|4684.98|4684.98|0
1608553450000|2020-12-21 12:24:10|4684.3|4684.3|4684.21|4684.21|4684.3|4684.3|4684.21|4684.21|0
1608553460000|2020-12-21 12:24:20|4683.95|4683.95|4681.55|4681.55|4683.95|4683.95|4681.55|4681.55|0
1608553470000|2020-12-21 12:24:30|4680.86|4680.86|4680.83|4680.83|4680.86|4680.86|4680.75|4680.75|0
1608553480000|2020-12-21 12:24:40|4680.69|4680.69|4680.01|4680.01|4680.69|4680.69|4680.01|4680.01|0
1608553500000|2020-12-21 12:25:00|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|4679.32|0
1608553510000|2020-12-21 12:25:10|4679.43|4679.43|4679.43|4679.43|4679.43|4679.43|4679.43|4679.43|0
1608553520000|2020-12-21 12:25:20|4680.12|4680.12|4680.12|4680.12|4680.12|4680.12|4680.12|4680.12|0
1608553550000|2020-12-21 12:25:50|4679.99|4679.99|4679.46|4679.46|4679.99|4679.99|4679.46|4679.46|0
1608553560000|2020-12-21 12:26:00|4678.78|4678.78|4678.78|4678.78|4678.78|4678.78|4678.78|4678.78|0
1608553570000|2020-12-21 12:26:10|4678.64|4678.64|4678.78|4678.78|4678.78|4678.78|4678.64|4678.64|0
1608553600000|2020-12-21 12:26:40|4678.66|4678.66|4677.29|4677.29|4678.66|4678.66|4677.29|4677.29|0
1608553610000|2020-12-21 12:26:50|4677.97|4677.97|4677.05|4677.05|4677.97|4677.97|4677.05|4677.05|0
1608553620000|2020-12-21 12:27:00|4676.19|4676.19|4676.19|4676.19|4676.19|4676.19|4676.19|4676.19|0
1608553630000|2020-12-21 12:27:10|4675.89|4675.89|4676.14|4676.14|4676.14|4676.14|4675.89|4675.89|0
1608553640000|2020-12-21 12:27:20|4676.06|4676.06|4676.74|4676.74|4676.74|4676.74|4676.06|4676.06|0
1608553660000|2020-12-21 12:27:40|4676.83|4676.83|4677.68|4677.68|4677.68|4677.68|4676.83|4676.83|0
1608553670000|2020-12-21 12:27:50|4677.85|4677.85|4678.09|4678.09|4678.2|4678.2|4677.85|4677.85|0
1608553680000|2020-12-21 12:28:00|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|0
1608553700000|2020-12-21 12:28:20|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|0
1608553720000|2020-12-21 12:28:40|4678|4678|4678|4678|4678|4678|4678|4678|0
1608553730000|2020-12-21 12:28:50|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|4678.69|0
1608553790000|2020-12-21 12:29:50|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|4678.77|0
1608553800000|2020-12-21 12:30:00|4678.91|4678.91|4679.59|4679.59|4679.59|4679.59|4678.91|4678.91|0
1608553810000|2020-12-21 12:30:10|4679.77|4679.77|4679.85|4679.85|4679.91|4679.91|4679.5|4679.5|0
1608553840000|2020-12-21 12:30:40|4679.59|4679.59|4679.59|4679.59|4679.59|4679.59|4679.59|4679.59|0
1608553860000|2020-12-21 12:31:00|4679.5|4679.5|4679.5|4679.5|4679.5|4679.5|4679.5|4679.5|0
1608553870000|2020-12-21 12:31:10|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|4678.13|0
1608553900000|2020-12-21 12:31:40|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|0
1608553910000|2020-12-21 12:31:50|4679.27|4679.27|4681.51|4681.51|4681.51|4681.51|4679.27|4679.27|0
1608553920000|2020-12-21 12:32:00|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|4681.59|0
1608553930000|2020-12-21 12:32:10|4681.36|4681.36|4681.54|4681.54|4681.54|4681.54|4681.28|4681.28|0
1608553940000|2020-12-21 12:32:20|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|0
1608553970000|2020-12-21 12:32:50|4680.71|4680.71|4680.71|4680.71|4680.71|4680.71|4680.71|4680.71|0
1608553980000|2020-12-21 12:33:00|4680.95|4680.95|4680.68|4680.68|4680.95|4680.95|4680.68|4680.68|0
1608554000000|2020-12-21 12:33:20|4680.57|4680.57|4680.57|4680.57|4680.57|4680.57|4680.57|4680.57|0
1608554010000|2020-12-21 12:33:30|4680.32|4680.32|4678.17|4678.17|4680.32|4680.32|4678.17|4678.17|0
1608554030000|2020-12-21 12:33:50|4678.06|4678.06|4677.89|4677.89|4678.06|4678.06|4677.89|4677.89|0
1608554040000|2020-12-21 12:34:00|4678.13|4678.13|4679.83|4679.83|4679.83|4679.83|4678.13|4678.13|0
1608554050000|2020-12-21 12:34:10|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|0
1608554060000|2020-12-21 12:34:20|4679.19|4679.19|4678.91|4678.91|4679.19|4679.19|4678.91|4678.91|0
1608554080000|2020-12-21 12:34:40|4677.53|4677.53|4676.41|4676.41|4677.53|4677.53|4676.41|4676.41|0
1608554090000|2020-12-21 12:34:50|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|0
1608554100000|2020-12-21 12:35:00|4676.63|4676.63|4676.63|4676.63|4676.63|4676.63|4676.63|4676.63|0
1608554110000|2020-12-21 12:35:10|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|0
1608554160000|2020-12-21 12:36:00|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|0
1608554170000|2020-12-21 12:36:10|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|0
1608554190000|2020-12-21 12:36:30|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|4677.14|0
1608554210000|2020-12-21 12:36:50|4677.41|4677.41|4677.41|4677.41|4677.41|4677.41|4677.41|4677.41|0
1608554230000|2020-12-21 12:37:10|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|4677.58|0
1608554250000|2020-12-21 12:37:30|4677.74|4677.74|4677.61|4677.61|4677.74|4677.74|4677.47|4677.47|0
1608554290000|2020-12-21 12:38:10|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|4678.29|0
1608554300000|2020-12-21 12:38:20|4678.21|4678.21|4677.86|4677.86|4678.21|4678.21|4677.86|4677.86|0
1608554340000|2020-12-21 12:39:00|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|0
1608554360000|2020-12-21 12:39:20|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|0
1608554380000|2020-12-21 12:39:40|4678.11|4678.11|4677.99|4677.99|4678.27|4678.27|4677.99|4677.99|0
1608554400000|2020-12-21 12:40:00|4680.74|4680.74|4680.82|4680.82|4680.82|4680.82|4680.74|4680.74|0
1608554410000|2020-12-21 12:40:10|4681.45|4681.45|4681.8|4681.8|4681.8|4681.8|4681.45|4681.45|0
1608554430000|2020-12-21 12:40:30|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|4682.49|0
1608554440000|2020-12-21 12:40:40|4683.86|4683.86|4684.1|4684.1|4684.33|4684.33|4683.86|4683.86|0
1608554460000|2020-12-21 12:41:00|4684.18|4684.18|4684.04|4684.04|4684.18|4684.18|4684.04|4684.04|0
1608554470000|2020-12-21 12:41:10|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|4684.1|0
1608554490000|2020-12-21 12:41:30|4684.78|4684.78|4684.9|4684.9|4684.9|4684.9|4684.78|4684.78|0
1608554500000|2020-12-21 12:41:40|4685.16|4685.16|4686.32|4686.32|4686.32|4686.32|4685.16|4685.16|0
1608554530000|2020-12-21 12:42:10|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|4686.59|0
1608554550000|2020-12-21 12:42:30|4686.32|4686.32|4685.41|4685.41|4686.32|4686.32|4685.41|4685.41|0
1608554580000|2020-12-21 12:43:00|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|0
1608554590000|2020-12-21 12:43:10|4683.71|4683.71|4683.65|4683.65|4683.71|4683.71|4683.65|4683.65|0
1608554600000|2020-12-21 12:43:20|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|4684.34|0
1608554650000|2020-12-21 12:44:10|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|0
1608554670000|2020-12-21 12:44:30|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|4683.74|0
1608554690000|2020-12-21 12:44:50|4683.68|4683.68|4683.68|4683.68|4683.68|4683.68|4683.68|4683.68|0
1608554710000|2020-12-21 12:45:10|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|4683.77|0
1608554730000|2020-12-21 12:45:30|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|4684.45|0
1608554740000|2020-12-21 12:45:40|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|4685.14|0
1608554750000|2020-12-21 12:45:50|4685.08|4685.08|4685.42|4685.42|4685.42|4685.42|4685.08|4685.08|0
1608554760000|2020-12-21 12:46:00|4685.82|4685.82|4685.27|4685.27|4685.88|4685.88|4685.27|4685.27|0
1608554770000|2020-12-21 12:46:10|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|0
1608554780000|2020-12-21 12:46:20|4685.64|4685.64|4685.64|4685.64|4685.64|4685.64|4685.64|4685.64|0
1608554900000|2020-12-21 12:48:20|4685.98|4685.98|4685.98|4685.98|4685.98|4685.98|4685.98|4685.98|0
1608554910000|2020-12-21 12:48:30|4686.15|4686.15|4686.21|4686.21|4686.21|4686.21|4686.15|4686.15|0
1608554920000|2020-12-21 12:48:40|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|4687.58|0
1608554940000|2020-12-21 12:49:00|4687.75|4687.75|4687.75|4687.75|4687.75|4687.75|4687.75|4687.75|0
1608554950000|2020-12-21 12:49:10|4687.98|4687.98|4688.51|4688.51|4688.51|4688.51|4687.98|4687.98|0
1608554970000|2020-12-21 12:49:30|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|4688.74|0
1608554990000|2020-12-21 12:49:50|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|0
1608555000000|2020-12-21 12:50:00|4688.59|4688.59|4689.97|4689.97|4689.97|4689.97|4688.59|4688.59|0
1608555010000|2020-12-21 12:50:10|4690.1|4690.1|4690.27|4690.27|4690.27|4690.27|4690.1|4690.1|0
1608555040000|2020-12-21 12:50:40|4690.96|4690.96|4690.96|4690.96|4690.96|4690.96|4690.96|4690.96|0
1608555060000|2020-12-21 12:51:00|4690.83|4690.83|4690.63|4690.63|4690.96|4690.96|4690.63|4690.63|0
1608555090000|2020-12-21 12:51:30|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|4690.5|0
1608555100000|2020-12-21 12:51:40|4690.63|4690.63|4688.58|4688.58|4690.63|4690.63|4688.58|4688.58|0
1608555120000|2020-12-21 12:52:00|4688.71|4688.71|4688.46|4688.46|4688.71|4688.71|4688.46|4688.46|0
1608555140000|2020-12-21 12:52:20|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|0
1608555150000|2020-12-21 12:52:30|4687.97|4687.97|4687.97|4687.97|4687.97|4687.97|4687.97|4687.97|0
1608555190000|2020-12-21 12:53:10|4688.1|4688.1|4688.18|4688.18|4688.18|4688.18|4688.1|4688.1|0
1608555210000|2020-12-21 12:53:30|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.69|4685.69|0
1608555230000|2020-12-21 12:53:50|4686.41|4686.41|4686.59|4686.59|4686.59|4686.59|4686.41|4686.41|0
1608555240000|2020-12-21 12:54:00|4686.67|4686.67|4688.04|4688.04|4688.04|4688.04|4686.67|4686.67|0
1608555270000|2020-12-21 12:54:30|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|0
1608555280000|2020-12-21 12:54:40|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|0
1608555290000|2020-12-21 12:54:50|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|4687.1|0
1608555320000|2020-12-21 12:55:20|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|4687.33|0
1608555330000|2020-12-21 12:55:30|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|4688.02|0
1608555360000|2020-12-21 12:56:00|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|0
1608555470000|2020-12-21 12:57:50|4688.82|4688.82|4688.65|4688.65|4688.82|4688.82|4688.65|4688.65|0
1608555480000|2020-12-21 12:58:00|4688.87|4688.87|4688.56|4688.56|4688.87|4688.87|4688.56|4688.56|0
1608555490000|2020-12-21 12:58:10|4688.69|4688.69|4688.27|4688.27|4688.69|4688.69|4688.27|4688.27|0
1608555500000|2020-12-21 12:58:20|4688.33|4688.33|4686.26|4686.26|4688.33|4688.33|4686.26|4686.26|0
1608555510000|2020-12-21 12:58:30|4686.03|4686.03|4685.9|4685.9|4686.03|4686.03|4685.9|4685.9|0
1608555520000|2020-12-21 12:58:40|4686.03|4686.03|4686.16|4686.16|4686.16|4686.16|4686.03|4686.03|0
1608555540000|2020-12-21 12:59:00|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|0
1608555560000|2020-12-21 12:59:20|4685.85|4685.85|4685.59|4685.59|4685.85|4685.85|4685.59|4685.59|0
1608555570000|2020-12-21 12:59:30|4685.41|4685.41|4683.87|4683.87|4685.41|4685.41|4683.87|4683.87|0
1608555600000|2020-12-21 13:00:00|4683.7|4683.7|4683.25|4683.25|4683.7|4683.7|4683.25|4683.25|0
1608555610000|2020-12-21 13:00:10|4681.87|4681.87|4681.42|4681.42|4681.87|4681.87|4681.42|4681.42|0
1608555620000|2020-12-21 13:00:20|4681.34|4681.34|4680.54|4680.54|4681.34|4681.34|4680.54|4680.54|0
1608555630000|2020-12-21 13:00:30|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1608555640000|2020-12-21 13:00:40|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|0
1608555670000|2020-12-21 13:01:10|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|0
1608555680000|2020-12-21 13:01:20|4680.89|4680.89|4681.95|4681.95|4681.95|4681.95|4680.89|4680.89|0
1608555700000|2020-12-21 13:01:40|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|0
1608555750000|2020-12-21 13:02:30|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|0
1608555780000|2020-12-21 13:03:00|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|4683.73|0
1608555800000|2020-12-21 13:03:20|4684.14|4684.14|4683.45|4683.45|4684.14|4684.14|4683.45|4683.45|0
1608555820000|2020-12-21 13:03:40|4683.33|4683.33|4683.1|4683.1|4683.33|4683.33|4683.1|4683.1|0
1608555830000|2020-12-21 13:03:50|4682.97|4682.97|4682.97|4682.97|4682.97|4682.97|4682.28|4682.28|0
1608555840000|2020-12-21 13:04:00|4683.05|4683.05|4682.97|4682.97|4683.05|4683.05|4682.97|4682.97|0
1608555870000|2020-12-21 13:04:30|4682.91|4682.91|4682.91|4682.91|4682.91|4682.91|4682.91|4682.91|0
1608555880000|2020-12-21 13:04:40|4681.54|4681.54|4681.29|4681.29|4681.54|4681.54|4681.29|4681.29|0
1608555890000|2020-12-21 13:04:50|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|4679.92|0
1608555900000|2020-12-21 13:05:00|4679.68|4679.68|4679.38|4679.38|4679.68|4679.68|4679.38|4679.38|0
1608555920000|2020-12-21 13:05:20|4679.56|4679.56|4680.04|4680.04|4680.04|4680.04|4679.56|4679.56|0
1608555930000|2020-12-21 13:05:30|4680.12|4680.12|4679.95|4679.95|4680.12|4680.12|4679.95|4679.95|0
1608555940000|2020-12-21 13:05:40|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|0
1608555960000|2020-12-21 13:06:00|4679.95|4679.95|4679.95|4679.95|4679.95|4679.95|4679.27|4679.27|0
1608555980000|2020-12-21 13:06:20|4678.58|4678.58|4677.81|4677.81|4678.58|4678.58|4677.81|4677.81|0
1608556000000|2020-12-21 13:06:40|4677.64|4677.64|4677.64|4677.64|4677.64|4677.64|4677.64|4677.64|0
1608556010000|2020-12-21 13:06:50|4677.51|4677.51|4677.38|4677.38|4677.51|4677.51|4677.38|4677.38|0
1608556020000|2020-12-21 13:07:00|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|0
1608556030000|2020-12-21 13:07:10|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|4677.59|0
1608556050000|2020-12-21 13:07:30|4678.28|4678.28|4678.36|4678.36|4678.36|4678.36|4678.28|4678.28|0
1608556060000|2020-12-21 13:07:40|4678.25|4678.25|4678.25|4678.25|4678.25|4678.25|4678.25|4678.25|0
1608556080000|2020-12-21 13:08:00|4678.59|4678.59|4679.28|4679.28|4679.28|4679.28|4678.59|4678.59|0
1608556090000|2020-12-21 13:08:10|4679.16|4679.16|4679.43|4679.43|4679.43|4679.43|4679.16|4679.16|0
1608556130000|2020-12-21 13:08:50|4679.55|4679.55|4678.86|4678.86|4679.55|4679.55|4678.86|4678.86|0
1608556140000|2020-12-21 13:09:00|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|0
1608556160000|2020-12-21 13:09:20|4679.05|4679.05|4679.11|4679.11|4679.11|4679.11|4679.05|4679.05|0
1608556180000|2020-12-21 13:09:40|4679.34|4679.34|4679.21|4679.21|4679.34|4679.34|4679.21|4679.21|0
1608556200000|2020-12-21 13:10:00|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|4679.07|0
1608556210000|2020-12-21 13:10:10|4678.38|4678.38|4678.09|4678.09|4678.38|4678.38|4678.09|4678.09|0
1608556230000|2020-12-21 13:10:30|4677.95|4677.95|4677.95|4677.95|4677.95|4677.95|4677.95|4677.95|0
1608556250000|2020-12-21 13:10:50|4678.09|4678.09|4678.09|4678.09|4678.09|4678.09|4678.09|4678.09|0
1608556260000|2020-12-21 13:11:00|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|4677.4|0
1608556270000|2020-12-21 13:11:10|4677.17|4677.17|4677.25|4677.25|4677.25|4677.25|4677.17|4677.17|0
1608556290000|2020-12-21 13:11:30|4677.17|4677.17|4677.25|4677.25|4677.25|4677.25|4677.17|4677.17|0
1608556300000|2020-12-21 13:11:40|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|4677.94|0
1608556330000|2020-12-21 13:12:10|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|0
1608556340000|2020-12-21 13:12:20|4677.11|4677.11|4674.64|4674.64|4677.11|4677.11|4674.5|4674.5|0
1608556350000|2020-12-21 13:12:30|4674.75|4674.75|4674.75|4674.75|4674.75|4674.75|4674.75|4674.75|0
1608556360000|2020-12-21 13:12:40|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|4674.06|0
1608556370000|2020-12-21 13:12:50|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|0
1608556390000|2020-12-21 13:13:10|4674.06|4674.06|4673.73|4673.73|4674.06|4674.06|4673.73|4673.73|0
1608556410000|2020-12-21 13:13:30|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|0
1608556420000|2020-12-21 13:13:40|4672.6|4672.6|4673.45|4673.45|4673.45|4673.45|4672.6|4672.6|0
1608556440000|2020-12-21 13:14:00|4674.14|4674.14|4674.14|4674.14|4674.14|4674.14|4674.14|4674.14|0
1608556450000|2020-12-21 13:14:10|4674.4|4674.4|4674.4|4674.4|4674.4|4674.4|4674.23|4674.23|0
1608556460000|2020-12-21 13:14:20|4674.53|4674.53|4673.79|4673.79|4674.53|4674.53|4673.79|4673.79|0
1608556470000|2020-12-21 13:14:30|4673.92|4673.92|4674.2|4674.2|4674.2|4674.2|4673.92|4673.92|0
1608556490000|2020-12-21 13:14:50|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|4672.83|0
1608556520000|2020-12-21 13:15:20|4672.61|4672.61|4672.76|4672.76|4672.76|4672.76|4672.08|4672.08|0
1608556540000|2020-12-21 13:15:40|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|0
1608556550000|2020-12-21 13:15:50|4672.21|4672.21|4671.91|4671.91|4672.21|4672.21|4671.91|4671.91|0
1608556560000|2020-12-21 13:16:00|4671.22|4671.22|4672.6|4672.6|4672.6|4672.6|4671.22|4671.22|0
1608556580000|2020-12-21 13:16:20|4673.29|4673.29|4673.29|4673.29|4673.29|4673.29|4673.29|4673.29|0
1608556590000|2020-12-21 13:16:30|4673.4|4673.4|4673.4|4673.4|4673.4|4673.4|4673.4|4673.4|0
1608556630000|2020-12-21 13:17:10|4672.71|4672.71|4673.14|4673.14|4673.14|4673.14|4672.71|4672.71|0
1608556650000|2020-12-21 13:17:30|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|0
1608556660000|2020-12-21 13:17:40|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|4672.54|0
1608556670000|2020-12-21 13:17:50|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|0
1608556680000|2020-12-21 13:18:00|4672.19|4672.19|4671.5|4671.5|4672.19|4672.19|4671.5|4671.5|0
1608556690000|2020-12-21 13:18:10|4671.74|4671.74|4671.65|4671.65|4671.74|4671.74|4670.97|4670.97|0
1608556710000|2020-12-21 13:18:30|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|0
1608556720000|2020-12-21 13:18:40|4672.47|4672.47|4672.47|4672.47|4672.47|4672.47|4672.47|4672.47|0
1608556750000|2020-12-21 13:19:10|4672.42|4672.42|4672.25|4672.25|4672.42|4672.42|4672.25|4672.25|0
1608556780000|2020-12-21 13:19:40|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1608556810000|2020-12-21 13:20:10|4673.7|4673.7|4673.7|4673.7|4673.7|4673.7|4673.7|4673.7|0
1608556830000|2020-12-21 13:20:30|4673.57|4673.57|4673.57|4673.57|4673.57|4673.57|4673.57|4673.57|0
1608556870000|2020-12-21 13:21:10|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|4673.65|0
1608556890000|2020-12-21 13:21:30|4675.16|4675.16|4675.16|4675.16|4675.16|4675.16|4675.16|4675.16|0
1608556920000|2020-12-21 13:22:00|4675.33|4675.33|4675.41|4675.41|4675.41|4675.41|4675.33|4675.33|0
1608556930000|2020-12-21 13:22:10|4675.28|4675.28|4675.28|4675.28|4675.28|4675.28|4675.28|4675.28|0
1608556940000|2020-12-21 13:22:20|4673.91|4673.91|4674.59|4674.59|4674.59|4674.59|4673.91|4673.91|0
1608556950000|2020-12-21 13:22:30|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|4673.91|0
1608556960000|2020-12-21 13:22:40|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1608556970000|2020-12-21 13:22:50|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|0
1608556980000|2020-12-21 13:23:00|4673.75|4673.75|4674.44|4674.44|4674.44|4674.44|4673.75|4673.75|0
1608557020000|2020-12-21 13:23:40|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|4674.38|0
1608557030000|2020-12-21 13:23:50|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|0
1608557040000|2020-12-21 13:24:00|4674.75|4674.75|4675.12|4675.12|4675.12|4675.12|4674.75|4674.75|0
1608557050000|2020-12-21 13:24:10|4675.45|4675.45|4675.78|4675.78|4675.78|4675.78|4675.45|4675.45|0
1608557070000|2020-12-21 13:24:30|4675.89|4675.89|4676.18|4676.18|4676.18|4676.18|4675.89|4675.89|0
1608557100000|2020-12-21 13:25:00|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|4676.31|0
1608557110000|2020-12-21 13:25:10|4676.06|4676.06|4676.18|4676.18|4676.18|4676.18|4676.06|4676.06|0
1608557120000|2020-12-21 13:25:20|4676.87|4676.87|4676.87|4676.87|4676.87|4676.87|4676.87|4676.87|0
1608557140000|2020-12-21 13:25:40|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|4676.78|0
1608557150000|2020-12-21 13:25:50|4677.64|4677.64|4678.18|4678.18|4678.18|4678.18|4677.64|4677.64|0
1608557160000|2020-12-21 13:26:00|4678.1|4678.1|4677.88|4677.88|4678.1|4678.1|4677.88|4677.88|0
1608557170000|2020-12-21 13:26:10|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|0
1608557190000|2020-12-21 13:26:30|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|4677.91|0
1608557210000|2020-12-21 13:26:50|4677.78|4677.78|4675.84|4675.84|4677.78|4677.78|4675.84|4675.84|0
1608557240000|2020-12-21 13:27:20|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1608557250000|2020-12-21 13:27:30|4676.17|4676.17|4675.83|4675.83|4676.17|4676.17|4675.83|4675.83|0
1608557280000|2020-12-21 13:28:00|4675.36|4675.36|4674.67|4674.67|4675.36|4675.36|4674.67|4674.67|0
1608557310000|2020-12-21 13:28:30|4674.91|4674.91|4674.96|4674.96|4674.96|4674.96|4674.91|4674.91|0
1608557330000|2020-12-21 13:28:50|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|4674.28|0
1608557350000|2020-12-21 13:29:10|4674.22|4674.22|4674.11|4674.11|4674.28|4674.28|4674.11|4674.11|0
1608557360000|2020-12-21 13:29:20|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|4673.71|0
1608557370000|2020-12-21 13:29:30|4673.6|4673.6|4672.91|4672.91|4673.6|4673.6|4672.91|4672.91|0
1608557380000|2020-12-21 13:29:40|4672.85|4672.85|4672.97|4672.97|4672.97|4672.97|4672.85|4672.85|0
1608557410000|2020-12-21 13:30:10|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|0
1608557430000|2020-12-21 13:30:30|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|4672.87|0
1608557440000|2020-12-21 13:30:40|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|4673.14|0
1608557450000|2020-12-21 13:30:50|4673.83|4673.83|4674.51|4674.51|4674.51|4674.51|4673.83|4673.83|0
1608557460000|2020-12-21 13:31:00|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|0
1608557470000|2020-12-21 13:31:10|4674.34|4674.34|4674.59|4674.59|4674.59|4674.59|4674.34|4674.34|0
1608557480000|2020-12-21 13:31:20|4674.72|4674.72|4675.41|4675.41|4675.41|4675.41|4674.72|4674.72|0
1608557490000|2020-12-21 13:31:30|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|0
1608557500000|2020-12-21 13:31:40|4675.57|4675.57|4675.75|4675.75|4675.75|4675.75|4675.57|4675.57|0
1608557510000|2020-12-21 13:31:50|4675.61|4675.61|4675.61|4675.61|4675.61|4675.61|4675.61|4675.61|0
1608557520000|2020-12-21 13:32:00|4674.93|4674.93|4675.06|4675.06|4675.61|4675.61|4674.93|4674.93|0
1608557530000|2020-12-21 13:32:10|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|4673.69|0
1608557550000|2020-12-21 13:32:30|4673.75|4673.75|4673.75|4673.75|4673.75|4673.75|4673.75|4673.75|0
1608557560000|2020-12-21 13:32:40|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|4673.49|0
1608557570000|2020-12-21 13:32:50|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|4673.22|0
1608557590000|2020-12-21 13:33:10|4673.36|4673.36|4673.36|4673.36|4673.36|4673.36|4673.36|4673.36|0
1608557600000|2020-12-21 13:33:20|4673.47|4673.47|4673.47|4673.47|4673.47|4673.47|4673.47|4673.47|0
1608557630000|2020-12-21 13:33:50|4673.74|4673.74|4673.74|4673.74|4673.87|4673.87|4673.74|4673.74|0
1608557640000|2020-12-21 13:34:00|4673.61|4673.61|4673.44|4673.44|4673.84|4673.84|4673.44|4673.44|0
1608557650000|2020-12-21 13:34:10|4672.59|4672.59|4672.54|4672.54|4672.59|4672.59|4672.36|4672.36|0
1608557660000|2020-12-21 13:34:20|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|4671.85|0
1608557670000|2020-12-21 13:34:30|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|4671.71|0
1608557680000|2020-12-21 13:34:40|4671.88|4671.88|4671.96|4671.96|4671.96|4671.96|4671.88|4671.88|0
1608557690000|2020-12-21 13:34:50|4672.1|4672.1|4672.78|4672.78|4672.78|4672.78|4672.1|4672.1|0
1608557700000|2020-12-21 13:35:00|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|0
1608557720000|2020-12-21 13:35:20|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1608557730000|2020-12-21 13:35:30|4672.35|4672.35|4673.04|4673.04|4673.04|4673.04|4672.35|4672.35|0
1608557740000|2020-12-21 13:35:40|4673.73|4673.73|4673.84|4673.84|4673.84|4673.84|4673.73|4673.73|0
1608557750000|2020-12-21 13:35:50|4673.1|4673.1|4672.41|4672.41|4673.1|4673.1|4672.41|4672.41|0
1608557770000|2020-12-21 13:36:10|4672.28|4672.28|4671.59|4671.59|4672.28|4672.28|4671.59|4671.59|0
1608557800000|2020-12-21 13:36:40|4671.01|4671.01|4671.01|4671.01|4671.01|4671.01|4670.33|4670.33|0
1608557810000|2020-12-21 13:36:50|4671.1|4671.1|4672.8|4672.8|4672.8|4672.8|4671.1|4671.1|0
1608557820000|2020-12-21 13:37:00|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|0
1608557830000|2020-12-21 13:37:10|4673.45|4673.45|4674.82|4674.82|4674.82|4674.82|4673.45|4673.45|0
1608557860000|2020-12-21 13:37:40|4674.14|4674.14|4673.74|4673.74|4674.14|4674.14|4673.74|4673.74|0
1608557870000|2020-12-21 13:37:50|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|4674.42|0
1608557880000|2020-12-21 13:38:00|4674.48|4674.48|4675.49|4675.49|4675.49|4675.49|4674.48|4674.48|0
1608557890000|2020-12-21 13:38:10|4676.17|4676.17|4676.94|4676.94|4676.94|4676.94|4676.17|4676.17|0
1608557900000|2020-12-21 13:38:20|4676.83|4676.83|4676.83|4676.83|4676.83|4676.83|4676.83|4676.83|0
1608557910000|2020-12-21 13:38:30|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|4676.66|0
1608557920000|2020-12-21 13:38:40|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|0
1608557940000|2020-12-21 13:39:00|4676.21|4676.21|4676.21|4676.21|4676.21|4676.21|4676.21|4676.21|0
1608557960000|2020-12-21 13:39:20|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|4676.15|0
1608557990000|2020-12-21 13:39:50|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|0
1608558010000|2020-12-21 13:40:10|4673.28|4673.28|4672.95|4672.95|4673.28|4673.28|4672.95|4672.95|0
1608558030000|2020-12-21 13:40:30|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|4673.03|0
1608558060000|2020-12-21 13:41:00|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|4673.3|0
1608558080000|2020-12-21 13:41:20|4672.61|4672.61|4671.92|4671.92|4672.61|4672.61|4671.92|4671.92|0
1608558100000|2020-12-21 13:41:40|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|4672.01|0
1608558120000|2020-12-21 13:42:00|4672.25|4672.25|4673.63|4673.63|4673.63|4673.63|4672.25|4672.25|0
1608558140000|2020-12-21 13:42:20|4673.76|4673.76|4673.76|4673.76|4673.84|4673.84|4673.76|4673.76|0
1608558150000|2020-12-21 13:42:30|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|4673.16|0
1608558170000|2020-12-21 13:42:50|4672.87|4672.87|4672.1|4672.1|4672.87|4672.87|4672.1|4672.1|0
1608558220000|2020-12-21 13:43:40|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|4672.27|0
1608558230000|2020-12-21 13:43:50|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|0
1608558240000|2020-12-21 13:44:00|4672.33|4672.33|4672.19|4672.19|4672.33|4672.33|4672.19|4672.19|0
1608558250000|2020-12-21 13:44:10|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|0
1608558260000|2020-12-21 13:44:20|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|0
1608558270000|2020-12-21 13:44:30|4670.64|4670.64|4670.87|4670.87|4670.87|4670.87|4670.64|4670.64|0
1608558280000|2020-12-21 13:44:40|4670.76|4670.76|4670.65|4670.65|4670.76|4670.76|4670.65|4670.65|0
1608558300000|2020-12-21 13:45:00|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|4670.32|0
1608558310000|2020-12-21 13:45:10|4670.18|4670.18|4670.13|4670.13|4670.18|4670.18|4670.13|4670.13|0
1608558320000|2020-12-21 13:45:20|4670.07|4670.07|4669.95|4669.95|4670.07|4670.07|4669.95|4669.95|0
1608558350000|2020-12-21 13:45:50|4669.82|4669.82|4669.99|4669.99|4669.99|4669.99|4669.82|4669.82|0
1608558360000|2020-12-21 13:46:00|4669.3|4669.3|4668.36|4668.36|4669.3|4669.3|4668.36|4668.36|0
1608558380000|2020-12-21 13:46:20|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1608558390000|2020-12-21 13:46:30|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|4668.07|0
1608558400000|2020-12-21 13:46:40|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|0
1608558420000|2020-12-21 13:47:00|4668.68|4668.68|4668.76|4668.76|4668.76|4668.76|4668.68|4668.68|0
1608558430000|2020-12-21 13:47:10|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|4669.01|0
1608558440000|2020-12-21 13:47:20|4669.06|4669.06|4668.95|4668.95|4669.06|4669.06|4668.95|4668.95|0
1608558450000|2020-12-21 13:47:30|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|0
1608558460000|2020-12-21 13:47:40|4668.87|4668.87|4668.87|4668.87|4668.87|4668.87|4668.87|4668.87|0
1608558480000|2020-12-21 13:48:00|4669|4669|4669.14|4669.14|4669.14|4669.14|4669|4669|0
1608558500000|2020-12-21 13:48:20|4669.36|4669.36|4669.83|4669.83|4669.83|4669.83|4669.36|4669.36|0
1608558510000|2020-12-21 13:48:30|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|4670.16|0
1608558520000|2020-12-21 13:48:40|4671.54|4671.54|4671.88|4671.88|4671.88|4671.88|4671.54|4671.54|0
1608558550000|2020-12-21 13:49:10|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|4672.57|0
1608558560000|2020-12-21 13:49:20|4673.26|4673.26|4673.37|4673.37|4673.54|4673.54|4673.26|4673.26|0
1608558590000|2020-12-21 13:49:50|4673.43|4673.43|4672.74|4672.74|4673.43|4673.43|4672.74|4672.74|0
1608558600000|2020-12-21 13:50:00|4672.83|4672.83|4672.99|4672.99|4672.99|4672.99|4672.83|4672.83|0
1608558630000|2020-12-21 13:50:30|4673.16|4673.16|4673.05|4673.05|4673.16|4673.16|4672.36|4672.36|0
1608558640000|2020-12-21 13:50:40|4673.13|4673.13|4673.13|4673.13|4673.13|4673.13|4673.13|4673.13|0
1608558670000|2020-12-21 13:51:10|4673.36|4673.36|4674.23|4674.23|4674.23|4674.23|4673.36|4673.36|0
1608558680000|2020-12-21 13:51:20|4674.32|4674.32|4674.59|4674.59|4674.59|4674.59|4674.32|4674.32|0
1608558690000|2020-12-21 13:51:30|4674.35|4674.35|4674.27|4674.27|4674.35|4674.35|4674.27|4674.27|0
1608558700000|2020-12-21 13:51:40|4674.21|4674.21|4671.6|4671.6|4674.21|4674.21|4671.6|4671.6|0
1608558710000|2020-12-21 13:51:50|4671.51|4671.51|4671.51|4671.51|4672.2|4672.2|4670.83|4670.83|0
1608558720000|2020-12-21 13:52:00|4670.88|4670.88|4669.5|4669.5|4670.88|4670.88|4668.82|4668.82|0
1608558730000|2020-12-21 13:52:10|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|4669.45|0
1608558740000|2020-12-21 13:52:20|4668.98|4668.98|4666.92|4666.92|4668.98|4668.98|4666.92|4666.92|0
1608558770000|2020-12-21 13:52:50|4666.23|4666.23|4663.96|4663.96|4666.23|4666.23|4663.96|4663.96|0
1608558780000|2020-12-21 13:53:00|4663.83|4663.83|4663.99|4663.99|4663.99|4663.99|4663.83|4663.83|0
1608558790000|2020-12-21 13:53:10|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|4664.68|0
1608558800000|2020-12-21 13:53:20|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|4664.56|0
1608558810000|2020-12-21 13:53:30|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|0
1608558830000|2020-12-21 13:53:50|4664.6|4664.6|4665.19|4665.19|4665.19|4665.19|4664.6|4664.6|0
1608558870000|2020-12-21 13:54:30|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|0
1608558880000|2020-12-21 13:54:40|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|0
1608558890000|2020-12-21 13:54:50|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|4666.93|0
1608558900000|2020-12-21 13:55:00|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|0
1608558920000|2020-12-21 13:55:20|4666.98|4666.98|4666.89|4666.89|4666.98|4666.98|4666.89|4666.89|0
1608558940000|2020-12-21 13:55:40|4667.06|4667.06|4666.98|4666.98|4667.06|4667.06|4666.98|4666.98|0
1608558950000|2020-12-21 13:55:50|4667.66|4667.66|4668.49|4668.49|4668.49|4668.49|4667.66|4667.66|0
1608558960000|2020-12-21 13:56:00|4668.71|4668.71|4668.21|4668.21|4668.8|4668.8|4667.98|4667.98|0
1608558970000|2020-12-21 13:56:10|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|4668.04|0
1608558980000|2020-12-21 13:56:20|4668.12|4668.12|4668.12|4668.12|4668.12|4668.12|4668.12|4668.12|0
1608558990000|2020-12-21 13:56:30|4668.2|4668.2|4668.12|4668.12|4668.2|4668.2|4668.12|4668.12|0
1608559010000|2020-12-21 13:56:50|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|4667.89|0
1608559030000|2020-12-21 13:57:10|4667.83|4667.83|4667.66|4667.66|4667.83|4667.83|4667.66|4667.66|0
1608559060000|2020-12-21 13:57:40|4667.75|4667.75|4667.83|4667.83|4667.83|4667.83|4667.75|4667.75|0
1608559070000|2020-12-21 13:57:50|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|4667.91|0
1608559080000|2020-12-21 13:58:00|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|0
1608559130000|2020-12-21 13:58:50|4668.29|4668.29|4669.78|4669.78|4669.95|4669.95|4668.29|4668.29|0
1608559140000|2020-12-21 13:59:00|4669.92|4669.92|4669.92|4669.92|4669.92|4669.92|4669.92|4669.92|0
1608559150000|2020-12-21 13:59:10|4669.23|4669.23|4669.92|4669.92|4669.92|4669.92|4669.23|4669.23|0
1608559160000|2020-12-21 13:59:20|4670.14|4670.14|4670.06|4670.06|4670.14|4670.14|4670.06|4670.06|0
1608559170000|2020-12-21 13:59:30|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|4670.14|0
1608559180000|2020-12-21 13:59:40|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|4670.23|0
1608559190000|2020-12-21 13:59:50|4669.54|4669.54|4670.01|4670.01|4670.01|4670.01|4669.54|4669.54|0
1608559200000|2020-12-21 14:00:00|4670.09|4670.09|4671|4671|4671.46|4671.46|4670.09|4670.09|0
1608559210000|2020-12-21 14:00:10|4670.92|4670.92|4670.46|4670.46|4670.92|4670.92|4670.23|4670.23|0
1608559220000|2020-12-21 14:00:20|4670.38|4670.38|4668.84|4668.84|4670.38|4670.38|4668.15|4668.15|0
1608559230000|2020-12-21 14:00:30|4669.01|4669.01|4668.26|4668.26|4669.01|4669.01|4668.26|4668.26|0
1608559240000|2020-12-21 14:00:40|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|4669.64|0
1608559250000|2020-12-21 14:00:50|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|4669.56|0
1608559260000|2020-12-21 14:01:00|4669.64|4669.64|4669.72|4669.72|4669.72|4669.72|4669.64|4669.64|0
1608559280000|2020-12-21 14:01:20|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|0
1608559340000|2020-12-21 14:02:20|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|0
1608559370000|2020-12-21 14:02:50|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|4669.49|0
1608559380000|2020-12-21 14:03:00|4669.26|4669.26|4669.42|4669.42|4669.42|4669.42|4669.26|4669.26|0
1608559390000|2020-12-21 14:03:10|4668.74|4668.74|4668.82|4668.82|4668.82|4668.82|4668.74|4668.74|0
1608559400000|2020-12-21 14:03:20|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|4668.95|0
1608559410000|2020-12-21 14:03:30|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|4668.15|0
1608559420000|2020-12-21 14:03:40|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|0
1608559430000|2020-12-21 14:03:50|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.46|4668.46|0
1608559450000|2020-12-21 14:04:10|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|4668.41|0
1608559480000|2020-12-21 14:04:40|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|4668.64|0
1608559490000|2020-12-21 14:04:50|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1608559500000|2020-12-21 14:05:00|4668.5|4668.5|4668.26|4668.26|4668.5|4668.5|4668.26|4668.26|0
1608559510000|2020-12-21 14:05:10|4668.43|4668.43|4668.54|4668.54|4668.54|4668.54|4668.43|4668.43|0
1608559520000|2020-12-21 14:05:20|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|4668.6|0
1608559530000|2020-12-21 14:05:30|4667.91|4667.91|4667.17|4667.17|4667.91|4667.91|4667.17|4667.17|0
1608559540000|2020-12-21 14:05:40|4666.88|4666.88|4666.06|4666.06|4666.88|4666.88|4666.06|4666.06|0
1608559550000|2020-12-21 14:05:50|4665.82|4665.82|4665.22|4665.22|4665.82|4665.82|4665.14|4665.14|0
1608559580000|2020-12-21 14:06:20|4665.34|4665.34|4664.71|4664.71|4665.34|4665.34|4664.65|4664.65|0
1608559590000|2020-12-21 14:06:30|4664.57|4664.57|4663.12|4663.12|4664.57|4664.57|4663.12|4663.12|0
1608559600000|2020-12-21 14:06:40|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|4663.29|0
1608559610000|2020-12-21 14:06:50|4663.16|4663.16|4663.79|4663.79|4663.79|4663.79|4662.99|4662.99|0
1608559630000|2020-12-21 14:07:10|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|4663.63|0
1608559650000|2020-12-21 14:07:30|4663.71|4663.71|4664.16|4664.16|4664.16|4664.16|4663.71|4663.71|0
1608559680000|2020-12-21 14:08:00|4664.85|4664.85|4665.53|4665.53|4665.53|4665.53|4664.85|4664.85|0
1608559730000|2020-12-21 14:08:50|4665.65|4665.65|4665.9|4665.9|4665.9|4665.9|4665.65|4665.65|0
1608559740000|2020-12-21 14:09:00|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|4665.98|0
1608559760000|2020-12-21 14:09:20|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|4664.6|0
1608559790000|2020-12-21 14:09:50|4664.66|4664.66|4663.97|4663.97|4664.66|4664.66|4663.97|4663.97|0
1608559800000|2020-12-21 14:10:00|4664.03|4664.03|4664.75|4664.75|4664.89|4664.89|4664.03|4664.03|0
1608559810000|2020-12-21 14:10:10|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1608559820000|2020-12-21 14:10:20|4665|4665|4665|4665|4665|4665|4665|4665|0
1608559830000|2020-12-21 14:10:30|4664.62|4664.62|4664.64|4664.64|4664.64|4664.64|4664.48|4664.48|0
1608559840000|2020-12-21 14:10:40|4664.7|4664.7|4663.32|4663.32|4664.7|4664.7|4663.32|4663.32|0
1608559850000|2020-12-21 14:10:50|4663.41|4663.41|4663.35|4663.35|4663.41|4663.41|4663.35|4663.35|0
1608559860000|2020-12-21 14:11:00|4664.04|4664.04|4665.41|4665.41|4665.41|4665.41|4664.04|4664.04|0
1608559880000|2020-12-21 14:11:20|4665.47|4665.47|4665.53|4665.53|4665.53|4665.53|4665.47|4665.47|0
1608559890000|2020-12-21 14:11:30|4665.69|4665.69|4665.77|4665.77|4665.83|4665.83|4665.69|4665.69|0
1608559920000|2020-12-21 14:12:00|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|4665.65|0
1608559940000|2020-12-21 14:12:20|4666.66|4666.66|4667.34|4667.34|4667.34|4667.34|4666.66|4666.66|0
1608559950000|2020-12-21 14:12:30|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|4667.81|0
1608559980000|2020-12-21 14:13:00|4669.4|4669.4|4668.28|4668.28|4670.06|4670.06|4668.28|4668.28|0
1608560030000|2020-12-21 14:13:50|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1608560040000|2020-12-21 14:14:00|4668.48|4668.48|4666.04|4666.04|4668.48|4668.48|4665.87|4665.87|0
1608560050000|2020-12-21 14:14:10|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|4666.73|0
1608560060000|2020-12-21 14:14:20|4666.86|4666.86|4667.03|4667.03|4667.03|4667.03|4666.86|4666.86|0
1608560070000|2020-12-21 14:14:30|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|4667.09|0
1608560080000|2020-12-21 14:14:40|4667.15|4667.15|4667.2|4667.2|4667.2|4667.2|4667.15|4667.15|0
1608560100000|2020-12-21 14:15:00|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|0
1608560130000|2020-12-21 14:15:30|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|0
1608560140000|2020-12-21 14:15:40|4666.94|4666.94|4666.8|4666.8|4666.94|4666.94|4666.8|4666.8|0
1608560160000|2020-12-21 14:16:00|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|4665.43|0
1608560210000|2020-12-21 14:16:50|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1608560220000|2020-12-21 14:17:00|4666.25|4666.25|4666.72|4666.72|4666.72|4666.72|4666.25|4666.25|0
1608560230000|2020-12-21 14:17:10|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|0
1608560260000|2020-12-21 14:17:40|4666.87|4666.87|4666.92|4666.92|4666.92|4666.92|4666.87|4666.87|0
1608560270000|2020-12-21 14:17:50|4666.24|4666.24|4666.92|4666.92|4666.92|4666.92|4666.24|4666.24|0
1608560280000|2020-12-21 14:18:00|4668.3|4668.3|4668.31|4668.31|4668.55|4668.55|4668.3|4668.3|0
1608560290000|2020-12-21 14:18:10|4669|4669|4669.13|4669.13|4669.13|4669.13|4669|4669|0
1608560300000|2020-12-21 14:18:20|4669.25|4669.25|4669.39|4669.39|4669.39|4669.39|4669.25|4669.25|0
1608560310000|2020-12-21 14:18:30|4670.42|4670.42|4670.42|4670.42|4670.42|4670.42|4670.42|4670.42|0
1608560340000|2020-12-21 14:19:00|4670.48|4670.48|4670.42|4670.42|4670.48|4670.48|4670.42|4670.42|0
1608560360000|2020-12-21 14:19:20|4670.29|4670.29|4670.23|4670.23|4670.29|4670.29|4670.23|4670.23|0
1608560370000|2020-12-21 14:19:30|4668.85|4668.85|4667.74|4667.74|4668.85|4668.85|4667.74|4667.74|0
1608560380000|2020-12-21 14:19:40|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|4667.63|0
1608560400000|2020-12-21 14:20:00|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|4667.68|0
1608560420000|2020-12-21 14:20:20|4667.57|4667.57|4667.7|4667.7|4667.7|4667.7|4667.57|4667.57|0
1608560440000|2020-12-21 14:20:40|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|0
1608560450000|2020-12-21 14:20:50|4666.77|4666.77|4666.67|4666.67|4666.77|4666.77|4666.64|4666.64|0
1608560460000|2020-12-21 14:21:00|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|0
1608560490000|2020-12-21 14:21:30|4667.52|4667.52|4667.6|4667.6|4667.6|4667.6|4667.52|4667.52|0
1608560540000|2020-12-21 14:22:20|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|4667.55|0
1608560550000|2020-12-21 14:22:30|4667.33|4667.33|4667.2|4667.2|4667.33|4667.33|4667.2|4667.2|0
1608560560000|2020-12-21 14:22:40|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|4667.43|0
1608560580000|2020-12-21 14:23:00|4667.37|4667.37|4667.43|4667.43|4667.43|4667.43|4667.37|4667.37|0
1608560590000|2020-12-21 14:23:10|4667.37|4667.37|4667.31|4667.31|4667.37|4667.37|4667.31|4667.31|0
1608560620000|2020-12-21 14:23:40|4667.26|4667.26|4667.03|4667.03|4667.26|4667.26|4667.03|4667.03|0
1608560630000|2020-12-21 14:23:50|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|4666.91|0
1608560640000|2020-12-21 14:24:00|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|4667.05|0
1608560650000|2020-12-21 14:24:10|4666.99|4666.99|4667.05|4667.05|4667.1|4667.1|4666.99|4666.99|0
1608560670000|2020-12-21 14:24:30|4667.13|4667.13|4667.21|4667.21|4667.21|4667.21|4667.13|4667.13|0
1608560690000|2020-12-21 14:24:50|4667.33|4667.33|4667.04|4667.04|4667.33|4667.33|4667.04|4667.04|0
1608560700000|2020-12-21 14:25:00|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|4667.17|0
1608560750000|2020-12-21 14:25:50|4667.23|4667.23|4667.46|4667.46|4667.46|4667.46|4667.23|4667.23|0
1608560770000|2020-12-21 14:26:10|4667.34|4667.34|4667.81|4667.81|4667.81|4667.81|4667.11|4667.11|0
1608560790000|2020-12-21 14:26:30|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|0
1608560800000|2020-12-21 14:26:40|4668.03|4668.03|4667.9|4667.9|4668.03|4668.03|4667.9|4667.9|0
1608560810000|2020-12-21 14:26:50|4668.58|4668.58|4668.35|4668.35|4668.58|4668.58|4668.35|4668.35|0
1608560820000|2020-12-21 14:27:00|4666.29|4666.29|4666.89|4666.89|4666.97|4666.97|4666.29|4666.29|0
1608560830000|2020-12-21 14:27:10|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|4666.97|0
1608560840000|2020-12-21 14:27:20|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|0
1608560850000|2020-12-21 14:27:30|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|4666.68|0
1608560870000|2020-12-21 14:27:50|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|4666.42|0
1608560880000|2020-12-21 14:28:00|4667.1|4667.1|4667.56|4667.56|4667.56|4667.56|4667.1|4667.1|0
1608560890000|2020-12-21 14:28:10|4667.7|4667.7|4669.07|4669.07|4669.07|4669.07|4667.7|4667.7|0
1608560900000|2020-12-21 14:28:20|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|0
1608560910000|2020-12-21 14:28:30|4667.93|4667.93|4668.01|4668.01|4668.01|4668.01|4667.93|4667.93|0
1608560940000|2020-12-21 14:29:00|4667.95|4667.95|4668.17|4668.17|4668.17|4668.17|4667.95|4667.95|0
1608560960000|2020-12-21 14:29:20|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|0
1608560990000|2020-12-21 14:29:50|4667.6|4667.6|4667.71|4667.71|4667.71|4667.71|4667.6|4667.6|0
1608561000000|2020-12-21 14:30:00|4668.4|4668.4|4668.28|4668.28|4669.09|4669.09|4668.23|4668.23|0
1608561010000|2020-12-21 14:30:10|4666.91|4666.91|4668.17|4668.17|4668.28|4668.28|4666.91|4666.91|0
1608561020000|2020-12-21 14:30:20|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|4668.23|0
1608561030000|2020-12-21 14:30:30|4666.85|4666.85|4667.7|4667.7|4667.7|4667.7|4665.48|4665.48|0
1608561040000|2020-12-21 14:30:40|4667.57|4667.57|4665.62|4665.62|4667.69|4667.69|4665.62|4665.62|0
1608561050000|2020-12-21 14:30:50|4666.31|4666.31|4665.62|4665.62|4667|4667|4665.62|4665.62|0
1608561060000|2020-12-21 14:31:00|4666.31|4666.31|4664.91|4664.91|4666.31|4666.31|4664.91|4664.91|0
1608561070000|2020-12-21 14:31:10|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|4664.22|0
1608561080000|2020-12-21 14:31:20|4664.3|4664.3|4664.44|4664.44|4664.44|4664.44|4664.3|4664.3|0
1608561090000|2020-12-21 14:31:30|4665.13|4665.13|4665.7|4665.7|4665.81|4665.81|4665.13|4665.13|0
1608561100000|2020-12-21 14:31:40|4665.64|4665.64|4665.59|4665.59|4665.64|4665.64|4665.59|4665.59|0
1608561110000|2020-12-21 14:31:50|4665.5|4665.5|4664.7|4664.7|4665.5|4665.5|4664.7|4664.7|0
1608561130000|2020-12-21 14:32:10|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|4665.39|0
1608561140000|2020-12-21 14:32:20|4664.7|4664.7|4664.01|4664.01|4664.7|4664.7|4664.01|4664.01|0
1608561150000|2020-12-21 14:32:30|4663.85|4663.85|4662.17|4662.17|4664.54|4664.54|4662.17|4662.17|0
1608561160000|2020-12-21 14:32:40|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|4662.31|0
1608561170000|2020-12-21 14:32:50|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|4661.62|0
1608561180000|2020-12-21 14:33:00|4661.79|4661.79|4662.59|4662.59|4662.59|4662.59|4661.79|4661.79|0
1608561190000|2020-12-21 14:33:10|4661.9|4661.9|4660.68|4660.68|4661.9|4661.9|4660.68|4660.68|0
1608561200000|2020-12-21 14:33:20|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|0
1608561210000|2020-12-21 14:33:30|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|4660.68|0
1608561220000|2020-12-21 14:33:40|4660.51|4660.51|4659.82|4659.82|4660.51|4660.51|4659.82|4659.82|0
1608561230000|2020-12-21 14:33:50|4659.95|4659.95|4660.59|4660.59|4660.59|4660.59|4659.64|4659.64|0
1608561240000|2020-12-21 14:34:00|4660.67|4660.67|4659.85|4659.85|4660.67|4660.67|4659.85|4659.85|0
1608561250000|2020-12-21 14:34:10|4660.09|4660.09|4660.19|4660.19|4660.19|4660.19|4659.85|4659.85|0
1608561260000|2020-12-21 14:34:20|4660.03|4660.03|4659.92|4659.92|4660.03|4660.03|4659.92|4659.92|0
1608561270000|2020-12-21 14:34:30|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|4660.6|0
1608561280000|2020-12-21 14:34:40|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|4659.23|0
1608561290000|2020-12-21 14:34:50|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|4659.92|0
1608561300000|2020-12-21 14:35:00|4659.83|4659.83|4659.44|4659.44|4659.83|4659.83|4659.44|4659.44|0
1608561320000|2020-12-21 14:35:20|4658.75|4658.75|4658.67|4658.67|4658.75|4658.75|4658.67|4658.67|0
1608561330000|2020-12-21 14:35:30|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|4657.98|0
1608561350000|2020-12-21 14:35:50|4658.09|4658.09|4659.61|4659.61|4659.61|4659.61|4658.09|4658.09|0
1608561360000|2020-12-21 14:36:00|4659.84|4659.84|4659.47|4659.47|4660.42|4660.42|4659.47|4659.47|0
1608561370000|2020-12-21 14:36:10|4659.64|4659.64|4661.02|4661.02|4661.02|4661.02|4659.64|4659.64|0
1608561390000|2020-12-21 14:36:30|4660.33|4660.33|4661.1|4661.1|4661.1|4661.1|4660.33|4660.33|0
1608561400000|2020-12-21 14:36:40|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|4659.03|0
1608561410000|2020-12-21 14:36:50|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|4658.53|0
1608561420000|2020-12-21 14:37:00|4658.99|4658.99|4658.65|4658.65|4659.05|4659.05|4658.65|4658.65|0
1608561440000|2020-12-21 14:37:20|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|0
1608561450000|2020-12-21 14:37:30|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|0
1608561460000|2020-12-21 14:37:40|4657.99|4657.99|4657.81|4657.81|4657.99|4657.99|4657.76|4657.76|0
1608561470000|2020-12-21 14:37:50|4657.73|4657.73|4657.5|4657.5|4657.73|4657.73|4657.5|4657.5|0
1608561480000|2020-12-21 14:38:00|4657.22|4657.22|4658.13|4658.13|4658.13|4658.13|4657.22|4657.22|0
1608561490000|2020-12-21 14:38:10|4658.27|4658.27|4659.72|4659.72|4660.49|4660.49|4658.27|4658.27|0
1608561500000|2020-12-21 14:38:20|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|4659.59|0
1608561530000|2020-12-21 14:38:50|4658.9|4658.9|4658.82|4658.82|4658.9|4658.9|4658.82|4658.82|0
1608561580000|2020-12-21 14:39:40|4658.69|4658.69|4659.21|4659.21|4659.37|4659.37|4658.69|4658.69|0
1608561590000|2020-12-21 14:39:50|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|4659.29|0
1608561600000|2020-12-21 14:40:00|4659.37|4659.37|4657.94|4657.94|4659.37|4659.37|4657.94|4657.94|0
1608561610000|2020-12-21 14:40:10|4658.06|4658.06|4657.03|4657.03|4658.06|4658.06|4656.97|4656.97|0
1608561620000|2020-12-21 14:40:20|4656.91|4656.91|4657.68|4657.68|4657.68|4657.68|4656.91|4656.91|0
1608561630000|2020-12-21 14:40:30|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|0
1608561640000|2020-12-21 14:40:40|4658.5|4658.5|4658.5|4658.5|4658.5|4658.5|4658.5|4658.5|0
1608561660000|2020-12-21 14:41:00|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|0
1608561670000|2020-12-21 14:41:10|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|4658.67|0
1608561690000|2020-12-21 14:41:30|4658.78|4658.78|4657.47|4657.47|4658.84|4658.84|4657.47|4657.47|0
1608561700000|2020-12-21 14:41:40|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|0
1608561710000|2020-12-21 14:41:50|4657.33|4657.33|4657.19|4657.19|4657.33|4657.33|4657.19|4657.19|0
1608561720000|2020-12-21 14:42:00|4657.06|4657.06|4656.66|4656.66|4657.06|4657.06|4655.97|4655.97|0
1608561730000|2020-12-21 14:42:10|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|4656.74|0
1608561740000|2020-12-21 14:42:20|4656.91|4656.91|4657.72|4657.72|4657.72|4657.72|4656.91|4656.91|0
1608561750000|2020-12-21 14:42:30|4657.66|4657.66|4656.01|4656.01|4657.66|4657.66|4656.01|4656.01|0
1608561760000|2020-12-21 14:42:40|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|4656.7|0
1608561780000|2020-12-21 14:43:00|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|4655.32|0
1608561800000|2020-12-21 14:43:20|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1608561810000|2020-12-21 14:43:30|4655.2|4655.2|4654.82|4654.82|4655.89|4655.89|4654.82|4654.82|0
1608561820000|2020-12-21 14:43:40|4654.13|4654.13|4652.88|4652.88|4654.13|4654.13|4652.88|4652.88|0
1608561830000|2020-12-21 14:43:50|4652.19|4652.19|4651.15|4651.15|4652.19|4652.19|4651.15|4651.15|0
1608561840000|2020-12-21 14:44:00|4651.07|4651.07|4650.55|4650.55|4651.23|4651.23|4650.55|4650.55|0
1608561850000|2020-12-21 14:44:10|4650.66|4650.66|4650.1|4650.1|4650.72|4650.72|4650.1|4650.1|0
1608561860000|2020-12-21 14:44:20|4649.41|4649.41|4649.99|4649.99|4649.99|4649.99|4649.3|4649.3|0
1608561870000|2020-12-21 14:44:30|4649.93|4649.93|4649.93|4649.93|4649.93|4649.93|4649.24|4649.24|0
1608561880000|2020-12-21 14:44:40|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|4649.85|0
1608561890000|2020-12-21 14:44:50|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|0
1608561900000|2020-12-21 14:45:00|4649.79|4649.79|4650.48|4650.48|4650.48|4650.48|4649.79|4649.79|0
1608561910000|2020-12-21 14:45:10|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|0
1608561920000|2020-12-21 14:45:20|4651.05|4651.05|4651.05|4651.05|4651.05|4651.05|4650.88|4650.88|0
1608561930000|2020-12-21 14:45:30|4650.36|4650.36|4650.36|4650.36|4650.36|4650.36|4650.36|4650.36|0
1608561940000|2020-12-21 14:45:40|4650.69|4650.69|4651.51|4651.51|4651.51|4651.51|4650.69|4650.69|0
1608561950000|2020-12-21 14:45:50|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|0
1608561960000|2020-12-21 14:46:00|4651.9|4651.9|4652.4|4652.4|4652.4|4652.4|4651.9|4651.9|0
1608561970000|2020-12-21 14:46:10|4652.46|4652.46|4652.29|4652.29|4652.46|4652.46|4652.29|4652.29|0
1608561980000|2020-12-21 14:46:20|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|0
1608561990000|2020-12-21 14:46:30|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|0
1608562000000|2020-12-21 14:46:40|4654.45|4654.45|4654.16|4654.16|4654.61|4654.61|4653.93|4653.93|0
1608562020000|2020-12-21 14:47:00|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|4653.47|0
1608562040000|2020-12-21 14:47:20|4653.41|4653.41|4654.1|4654.1|4654.1|4654.1|4653.41|4653.41|0
1608562050000|2020-12-21 14:47:30|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1608562080000|2020-12-21 14:48:00|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|4653.95|0
1608562090000|2020-12-21 14:48:10|4653.84|4653.84|4652.92|4652.92|4653.84|4653.84|4652.92|4652.92|0
1608562110000|2020-12-21 14:48:30|4653.61|4653.61|4653.61|4653.61|4653.61|4653.61|4653.61|4653.61|0
1608562130000|2020-12-21 14:48:50|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|4653.66|0
1608562140000|2020-12-21 14:49:00|4653.55|4653.55|4653.8|4653.8|4653.8|4653.8|4653.55|4653.55|0
1608562160000|2020-12-21 14:49:20|4653.72|4653.72|4652.91|4652.91|4653.72|4653.72|4652.06|4652.06|0
1608562180000|2020-12-21 14:49:40|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|0
1608562190000|2020-12-21 14:49:50|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|4652.36|0
1608562200000|2020-12-21 14:50:00|4652.2|4652.2|4652.42|4652.42|4652.42|4652.42|4652.2|4652.2|0
1608562210000|2020-12-21 14:50:10|4652.47|4652.47|4652.47|4652.47|4652.47|4652.47|4652.47|4652.47|0
1608562220000|2020-12-21 14:50:20|4652.39|4652.39|4651.71|4651.71|4652.39|4652.39|4651.57|4651.57|0
1608562230000|2020-12-21 14:50:30|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|4650.33|0
1608562240000|2020-12-21 14:50:40|4650.39|4650.39|4650.39|4650.39|4650.39|4650.39|4650.39|4650.39|0
1608562250000|2020-12-21 14:50:50|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|4650.44|0
1608562260000|2020-12-21 14:51:00|4650.08|4650.08|4651.72|4651.72|4651.72|4651.72|4650.08|4650.08|0
1608562270000|2020-12-21 14:51:10|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1608562280000|2020-12-21 14:51:20|4652.27|4652.27|4653.31|4653.31|4653.31|4653.31|4652.27|4652.27|0
1608562290000|2020-12-21 14:51:30|4653.54|4653.54|4653.6|4653.6|4653.6|4653.6|4653.54|4653.54|0
1608562300000|2020-12-21 14:51:40|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|4653.68|0
1608562310000|2020-12-21 14:51:50|4653.74|4653.74|4652.48|4652.48|4653.86|4653.86|4652.48|4652.48|0
1608562320000|2020-12-21 14:52:00|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|4653.17|0
1608562340000|2020-12-21 14:52:20|4653.11|4653.11|4653.74|4653.74|4653.8|4653.8|4653.11|4653.11|0
1608562350000|2020-12-21 14:52:30|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|4653.05|0
1608562360000|2020-12-21 14:52:40|4652.37|4652.37|4651.92|4651.92|4652.37|4652.37|4651.54|4651.54|0
1608562390000|2020-12-21 14:53:10|4652.6|4652.6|4652.47|4652.47|4652.6|4652.6|4652.47|4652.47|0
1608562400000|2020-12-21 14:53:20|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|4652.39|0
1608562410000|2020-12-21 14:53:30|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|4652.56|0
1608562420000|2020-12-21 14:53:40|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|4652.43|0
1608562430000|2020-12-21 14:53:50|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|4651.96|0
1608562440000|2020-12-21 14:54:00|4651.83|4651.83|4649.65|4649.65|4651.83|4651.83|4649.65|4649.65|0
1608562450000|2020-12-21 14:54:10|4650.34|4650.34|4649.65|4649.65|4650.34|4650.34|4649.65|4649.65|0
1608562460000|2020-12-21 14:54:20|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|4649.73|0
1608562470000|2020-12-21 14:54:30|4649.86|4649.86|4649.86|4649.86|4649.86|4649.86|4649.86|4649.86|0
1608562480000|2020-12-21 14:54:40|4649.95|4649.95|4650.95|4650.95|4650.95|4650.95|4649.95|4649.95|0
1608562490000|2020-12-21 14:54:50|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|4651.72|0
1608562500000|2020-12-21 14:55:00|4651.99|4651.99|4652.54|4652.54|4652.54|4652.54|4651.99|4651.99|0
1608562510000|2020-12-21 14:55:10|4652.59|4652.59|4652.7|4652.7|4652.7|4652.7|4651.16|4651.16|0
1608562520000|2020-12-21 14:55:20|4652.64|4652.64|4652.34|4652.34|4653.6|4653.6|4652.22|4652.22|0
1608562530000|2020-12-21 14:55:30|4652.11|4652.11|4651.98|4651.98|4652.28|4652.28|4651.98|4651.98|0
1608562540000|2020-12-21 14:55:40|4651.84|4651.84|4651.71|4651.71|4651.84|4651.84|4651.71|4651.71|0
1608562550000|2020-12-21 14:55:50|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1608562560000|2020-12-21 14:56:00|4650.94|4650.94|4650.86|4650.86|4650.94|4650.94|4650.86|4650.86|0
1608562570000|2020-12-21 14:56:10|4650.59|4650.59|4648.36|4648.36|4650.59|4650.59|4648.36|4648.36|0
1608562580000|2020-12-21 14:56:20|4648.13|4648.13|4647.88|4647.88|4648.13|4648.13|4647.88|4647.88|0
1608562600000|2020-12-21 14:56:40|4647.19|4647.19|4646.51|4646.51|4647.19|4647.19|4646.51|4646.51|0
1608562610000|2020-12-21 14:56:50|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|4647.19|0
1608562620000|2020-12-21 14:57:00|4647.36|4647.36|4647.21|4647.21|4647.96|4647.96|4647.21|4647.21|0
1608562630000|2020-12-21 14:57:10|4647.15|4647.15|4645.65|4645.65|4647.15|4647.15|4644.96|4644.96|0
1608562640000|2020-12-21 14:57:20|4644.27|4644.27|4644.9|4644.9|4644.96|4644.96|4644.27|4644.27|0
1608562650000|2020-12-21 14:57:30|4644.21|4644.21|4644.9|4644.9|4644.9|4644.9|4644.21|4644.21|0
1608562660000|2020-12-21 14:57:40|4644.79|4644.79|4645.47|4645.47|4645.47|4645.47|4644.79|4644.79|0
1608562670000|2020-12-21 14:57:50|4645.77|4645.77|4645.85|4645.85|4645.85|4645.85|4645.77|4645.77|0
1608562680000|2020-12-21 14:58:00|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|0
1608562690000|2020-12-21 14:58:10|4644.65|4644.65|4644.27|4644.27|4644.65|4644.65|4644.27|4644.27|0
1608562700000|2020-12-21 14:58:20|4644.14|4644.14|4641.39|4641.39|4644.14|4644.14|4641.39|4641.39|0
1608562710000|2020-12-21 14:58:30|4640.92|4640.92|4639.83|4639.83|4640.92|4640.92|4639.83|4639.83|0
1608562730000|2020-12-21 14:58:50|4640.1|4640.1|4639.33|4639.33|4640.1|4640.1|4639.33|4639.33|0
1608562740000|2020-12-21 14:59:00|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|4640.02|0
1608562760000|2020-12-21 14:59:20|4639.89|4639.89|4639.2|4639.2|4639.89|4639.89|4639.2|4639.2|0
1608562770000|2020-12-21 14:59:30|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|4640.05|0
1608562780000|2020-12-21 14:59:40|4640.11|4640.11|4640.59|4640.59|4640.59|4640.59|4640.11|4640.11|0
1608562790000|2020-12-21 14:59:50|4639.21|4639.21|4638.95|4638.95|4639.21|4639.21|4638.95|4638.95|0
1608562800000|2020-12-21 15:00:00|4638.64|4638.64|4638.64|4638.64|4640.02|4640.02|4638.64|4638.64|0
1608562810000|2020-12-21 15:00:10|4638.78|4638.78|4639.39|4639.39|4640.15|4640.15|4638.78|4638.78|0
1608562820000|2020-12-21 15:00:20|4639.56|4639.56|4639.64|4639.64|4639.64|4639.64|4639.56|4639.56|0
1608562830000|2020-12-21 15:00:30|4639.56|4639.56|4638.1|4638.1|4639.72|4639.72|4638.1|4638.1|0
1608562840000|2020-12-21 15:00:40|4637.41|4637.41|4638.79|4638.79|4638.79|4638.79|4637.41|4637.41|0
1608562860000|2020-12-21 15:01:00|4639.47|4639.47|4638.18|4638.18|4639.56|4639.56|4638.18|4638.18|0
1608562870000|2020-12-21 15:01:10|4637.49|4637.49|4639|4639|4639|4639|4636.81|4636.81|0
1608562880000|2020-12-21 15:01:20|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|0
1608562890000|2020-12-21 15:01:30|4638.7|4638.7|4638.7|4638.7|4638.7|4638.7|4638.7|4638.7|0
1608562900000|2020-12-21 15:01:40|4638.64|4638.64|4638.39|4638.39|4638.64|4638.64|4638.39|4638.39|0
1608562910000|2020-12-21 15:01:50|4639.08|4639.08|4639.43|4639.43|4639.43|4639.43|4639.08|4639.08|0
1608562920000|2020-12-21 15:02:00|4639.55|4639.55|4639.46|4639.46|4639.55|4639.55|4639.46|4639.46|0
1608562930000|2020-12-21 15:02:10|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|4639.08|0
1608562940000|2020-12-21 15:02:20|4638.95|4638.95|4639.03|4639.03|4639.03|4639.03|4638.95|4638.95|0
1608562950000|2020-12-21 15:02:30|4636.97|4636.97|4637.83|4637.83|4637.83|4637.83|4636.28|4636.28|0
1608562960000|2020-12-21 15:02:40|4638|4638|4637.25|4637.25|4638|4638|4637.25|4637.25|0
1608562970000|2020-12-21 15:02:50|4637.2|4637.2|4637.06|4637.06|4637.2|4637.2|4637.06|4637.06|0
1608562980000|2020-12-21 15:03:00|4637.75|4637.75|4638.18|4638.18|4638.18|4638.18|4637.75|4637.75|0
1608562990000|2020-12-21 15:03:10|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|4638.35|0
1608563000000|2020-12-21 15:03:20|4638.23|4638.23|4640.01|4640.01|4640.01|4640.01|4638.23|4638.23|0
1608563010000|2020-12-21 15:03:30|4640.7|4640.7|4640.39|4640.39|4641.76|4641.76|4640.39|4640.39|0
1608563040000|2020-12-21 15:04:00|4641.08|4641.08|4642.01|4642.01|4642.01|4642.01|4641.08|4641.08|0
1608563050000|2020-12-21 15:04:10|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|4641.15|0
1608563070000|2020-12-21 15:04:30|4641.23|4641.23|4641.29|4641.29|4641.29|4641.29|4641.23|4641.23|0
1608563080000|2020-12-21 15:04:40|4641.98|4641.98|4641.98|4641.98|4641.98|4641.98|4641.98|4641.98|0
1608563090000|2020-12-21 15:04:50|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|4641.29|0
1608563100000|2020-12-21 15:05:00|4641.18|4641.18|4640.27|4640.27|4641.18|4641.18|4640.27|4640.27|0
1608563110000|2020-12-21 15:05:10|4640.6|4640.6|4641.28|4641.28|4641.28|4641.28|4640.6|4640.6|0
1608563120000|2020-12-21 15:05:20|4641.42|4641.42|4641.34|4641.34|4641.42|4641.42|4641.34|4641.34|0
1608563130000|2020-12-21 15:05:30|4641.25|4641.25|4639.86|4639.86|4641.25|4641.25|4639.86|4639.86|0
1608563140000|2020-12-21 15:05:40|4640.55|4640.55|4640.55|4640.55|4640.55|4640.55|4640.55|4640.55|0
1608563160000|2020-12-21 15:06:00|4640.71|4640.71|4641.53|4641.53|4641.53|4641.53|4640.71|4640.71|0
1608563170000|2020-12-21 15:06:10|4642.22|4642.22|4644.01|4644.01|4644.01|4644.01|4642.22|4642.22|0
1608563180000|2020-12-21 15:06:20|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|4644.25|0
1608563190000|2020-12-21 15:06:30|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1608563200000|2020-12-21 15:06:40|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|0
1608563210000|2020-12-21 15:06:50|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|0
1608563220000|2020-12-21 15:07:00|4644.88|4644.88|4644.83|4644.83|4644.88|4644.88|4644.83|4644.83|0
1608563230000|2020-12-21 15:07:10|4644.91|4644.91|4644.85|4644.85|4644.91|4644.91|4644.85|4644.85|0
1608563240000|2020-12-21 15:07:20|4644.74|4644.74|4643.2|4643.2|4644.74|4644.74|4643.2|4643.2|0
1608563250000|2020-12-21 15:07:30|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|4643.31|0
1608563260000|2020-12-21 15:07:40|4642.61|4642.61|4641.93|4641.93|4642.61|4642.61|4641.93|4641.93|0
1608563270000|2020-12-21 15:07:50|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|4641.69|0
1608563280000|2020-12-21 15:08:00|4641.93|4641.93|4644.68|4644.68|4644.68|4644.68|4641.93|4641.93|0
1608563290000|2020-12-21 15:08:10|4644.84|4644.84|4645.66|4645.66|4647.03|4647.03|4644.84|4644.84|0
1608563300000|2020-12-21 15:08:20|4645.74|4645.74|4645.74|4645.74|4645.74|4645.74|4645.74|4645.74|0
1608563310000|2020-12-21 15:08:30|4645.58|4645.58|4646.21|4646.21|4646.26|4646.26|4645.58|4645.58|0
1608563320000|2020-12-21 15:08:40|4646.89|4646.89|4646.7|4646.7|4646.89|4646.89|4646.7|4646.7|0
1608563330000|2020-12-21 15:08:50|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|0
1608563340000|2020-12-21 15:09:00|4645.88|4645.88|4645.82|4645.82|4645.88|4645.88|4645.82|4645.82|0
1608563360000|2020-12-21 15:09:20|4645.94|4645.94|4646.63|4646.63|4646.63|4646.63|4645.94|4645.94|0
1608563370000|2020-12-21 15:09:30|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|4646.57|0
1608563380000|2020-12-21 15:09:40|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|4645.19|0
1608563390000|2020-12-21 15:09:50|4645.02|4645.02|4645.02|4645.02|4645.02|4645.02|4645.02|4645.02|0
1608563400000|2020-12-21 15:10:00|4645.71|4645.71|4646.4|4646.4|4646.4|4646.4|4645.71|4645.71|0
1608563410000|2020-12-21 15:10:10|4646.57|4646.57|4646.86|4646.86|4646.91|4646.91|4646.57|4646.57|0
1608563420000|2020-12-21 15:10:20|4647.21|4647.21|4647.38|4647.38|4647.38|4647.38|4647.21|4647.21|0
1608563440000|2020-12-21 15:10:40|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1608563450000|2020-12-21 15:10:50|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|4648.33|0
1608563460000|2020-12-21 15:11:00|4649.02|4649.02|4649.15|4649.15|4649.15|4649.15|4648.73|4648.73|0
1608563470000|2020-12-21 15:11:10|4649.62|4649.62|4650.99|4650.99|4650.99|4650.99|4649.62|4649.62|0
1608563480000|2020-12-21 15:11:20|4651.41|4651.41|4651.63|4651.63|4651.63|4651.63|4651.41|4651.41|0
1608563490000|2020-12-21 15:11:30|4651.77|4651.77|4652.07|4652.07|4652.07|4652.07|4651.77|4651.77|0
1608563520000|2020-12-21 15:12:00|4652.2|4652.2|4652.28|4652.28|4652.28|4652.28|4652.2|4652.2|0
1608563530000|2020-12-21 15:12:10|4652.42|4652.42|4652.42|4652.42|4652.42|4652.42|4652.42|4652.42|0
1608563550000|2020-12-21 15:12:30|4652.5|4652.5|4651.68|4651.68|4652.5|4652.5|4651.68|4651.68|0
1608563570000|2020-12-21 15:12:50|4653.05|4653.05|4653.22|4653.22|4653.22|4653.22|4653.05|4653.05|0
1608563580000|2020-12-21 15:13:00|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|4653.1|0
1608563600000|2020-12-21 15:13:20|4653.37|4653.37|4654.83|4654.83|4654.83|4654.83|4653.37|4653.37|0
1608563610000|2020-12-21 15:13:30|4655.51|4655.51|4654.77|4654.77|4655.51|4655.51|4654.77|4654.77|0
1608563620000|2020-12-21 15:13:40|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|0
1608563630000|2020-12-21 15:13:50|4656.7|4656.7|4655.32|4655.32|4656.7|4656.7|4655.32|4655.32|0
1608563640000|2020-12-21 15:14:00|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|4654.64|0
1608563650000|2020-12-21 15:14:10|4653.89|4653.89|4653.83|4653.83|4653.89|4653.89|4653.83|4653.83|0
1608563670000|2020-12-21 15:14:30|4654.52|4654.52|4655.21|4655.21|4655.21|4655.21|4654.52|4654.52|0
1608563680000|2020-12-21 15:14:40|4655.29|4655.29|4655.98|4655.98|4655.98|4655.98|4655.29|4655.29|0
1608563690000|2020-12-21 15:14:50|4656.11|4656.11|4657.05|4657.05|4657.05|4657.05|4656.11|4656.11|0
1608563700000|2020-12-21 15:15:00|4657.18|4657.18|4656.49|4656.49|4657.18|4657.18|4656.49|4656.49|0
1608563710000|2020-12-21 15:15:10|4656.32|4656.32|4657.01|4657.01|4657.01|4657.01|4656.32|4656.32|0
1608563730000|2020-12-21 15:15:30|4656.88|4656.88|4656.11|4656.11|4656.88|4656.88|4656.11|4656.11|0
1608563740000|2020-12-21 15:15:40|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|4654.73|0
1608563750000|2020-12-21 15:15:50|4654.46|4654.46|4654.99|4654.99|4655.15|4655.15|4654.46|4654.46|0
1608563770000|2020-12-21 15:16:10|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|4655.22|0
1608563780000|2020-12-21 15:16:20|4655.39|4655.39|4654.9|4654.9|4655.39|4655.39|4654.9|4654.9|0
1608563800000|2020-12-21 15:16:40|4653.52|4653.52|4653.75|4653.75|4654.21|4654.21|4653.52|4653.52|0
1608563810000|2020-12-21 15:16:50|4653.92|4653.92|4654.12|4654.12|4654.12|4654.12|4653.84|4653.84|0
1608563820000|2020-12-21 15:17:00|4654.06|4654.06|4654.3|4654.3|4654.3|4654.3|4654.06|4654.06|0
1608563830000|2020-12-21 15:17:10|4654.99|4654.99|4654.74|4654.74|4654.99|4654.99|4654.74|4654.74|0
1608563840000|2020-12-21 15:17:20|4654.57|4654.57|4654.44|4654.44|4654.57|4654.57|4654.44|4654.44|0
1608563870000|2020-12-21 15:17:50|4654.21|4654.21|4653.46|4653.46|4654.21|4654.21|4653.46|4653.46|0
1608563880000|2020-12-21 15:18:00|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|4652.77|0
1608563900000|2020-12-21 15:18:20|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|4652.86|0
1608563910000|2020-12-21 15:18:30|4653.54|4653.54|4653.41|4653.41|4653.54|4653.54|4653.41|4653.41|0
1608563920000|2020-12-21 15:18:40|4652.72|4652.72|4652.72|4652.72|4652.72|4652.72|4652.72|4652.72|0
1608563940000|2020-12-21 15:19:00|4653.41|4653.41|4650.28|4650.28|4653.41|4653.41|4650.28|4650.28|0
1608563950000|2020-12-21 15:19:10|4649.59|4649.59|4649.46|4649.46|4649.59|4649.59|4649.46|4649.46|0
1608563960000|2020-12-21 15:19:20|4648.77|4648.77|4648.61|4648.61|4648.77|4648.77|4648.61|4648.61|0
1608563980000|2020-12-21 15:19:40|4649.3|4649.3|4649.98|4649.98|4649.98|4649.98|4649.3|4649.3|0
1608564000000|2020-12-21 15:20:00|4649.3|4649.3|4649.35|4649.35|4649.47|4649.47|4649.3|4649.3|0
1608564010000|2020-12-21 15:20:10|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|4649.3|0
1608564040000|2020-12-21 15:20:40|4649.43|4649.43|4649.59|4649.59|4649.59|4649.59|4649.43|4649.43|0
1608564050000|2020-12-21 15:20:50|4649.68|4649.68|4651.35|4651.35|4651.35|4651.35|4649.68|4649.68|0
1608564060000|2020-12-21 15:21:00|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|0
1608564070000|2020-12-21 15:21:10|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|4651.01|0
1608564080000|2020-12-21 15:21:20|4651.14|4651.14|4650.32|4650.32|4651.14|4651.14|4650.32|4650.32|0
1608564090000|2020-12-21 15:21:30|4649.63|4649.63|4649.28|4649.28|4649.63|4649.63|4649.28|4649.28|0
1608564110000|2020-12-21 15:21:50|4649.2|4649.2|4651.95|4651.95|4651.95|4651.95|4649.2|4649.2|0
1608564120000|2020-12-21 15:22:00|4652.08|4652.08|4652.36|4652.36|4653.05|4653.05|4652.08|4652.08|0
1608564140000|2020-12-21 15:22:20|4652.23|4652.23|4651.54|4651.54|4652.23|4652.23|4651.54|4651.54|0
1608564150000|2020-12-21 15:22:30|4651.2|4651.2|4651.02|4651.02|4651.2|4651.2|4650.96|4650.96|0
1608564160000|2020-12-21 15:22:40|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|4651.25|0
1608564170000|2020-12-21 15:22:50|4651.2|4651.2|4651.2|4651.2|4651.2|4651.2|4651.2|4651.2|0
1608564180000|2020-12-21 15:23:00|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|0
1608564190000|2020-12-21 15:23:10|4651.66|4651.66|4654.95|4654.95|4655.63|4655.63|4651.66|4651.66|0
1608564200000|2020-12-21 15:23:20|4655|4655|4655.23|4655.23|4655.23|4655.23|4655|4655|0
1608564210000|2020-12-21 15:23:30|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1608564220000|2020-12-21 15:23:40|4654.8|4654.8|4654.84|4654.84|4654.97|4654.97|4654.8|4654.8|0
1608564240000|2020-12-21 15:24:00|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|4655.07|0
1608564250000|2020-12-21 15:24:10|4655.15|4655.15|4656.11|4656.11|4656.11|4656.11|4655.15|4655.15|0
1608564260000|2020-12-21 15:24:20|4656.25|4656.25|4656.78|4656.78|4656.78|4656.78|4656.25|4656.25|0
1608564270000|2020-12-21 15:24:30|4657.01|4657.01|4659.08|4659.08|4659.08|4659.08|4657.01|4657.01|0
1608564280000|2020-12-21 15:24:40|4659.32|4659.32|4659.56|4659.56|4659.56|4659.56|4659.32|4659.32|0
1608564290000|2020-12-21 15:24:50|4659.5|4659.5|4658.12|4658.12|4659.5|4659.5|4658.12|4658.12|0
1608564310000|2020-12-21 15:25:10|4657.89|4657.89|4658.07|4658.07|4658.07|4658.07|4657.21|4657.21|0
1608564320000|2020-12-21 15:25:20|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|4658.6|0
1608564340000|2020-12-21 15:25:40|4658.77|4658.77|4658.85|4658.85|4658.85|4658.85|4658.77|4658.77|0
1608564350000|2020-12-21 15:25:50|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|0
1608564370000|2020-12-21 15:26:10|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|0
1608564400000|2020-12-21 15:26:40|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|4659.39|0
1608564410000|2020-12-21 15:26:50|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|0
1608564420000|2020-12-21 15:27:00|4660.24|4660.24|4660.69|4660.69|4660.78|4660.78|4660.24|4660.24|0
1608564460000|2020-12-21 15:27:40|4660.83|4660.83|4660.91|4660.91|4660.91|4660.91|4660.83|4660.83|0
1608564470000|2020-12-21 15:27:50|4660.99|4660.99|4661.07|4661.07|4661.07|4661.07|4660.99|4660.99|0
1608564490000|2020-12-21 15:28:10|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|4661.24|0
1608564510000|2020-12-21 15:28:30|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|4661.07|0
1608564530000|2020-12-21 15:28:50|4661.76|4661.76|4662.01|4662.01|4662.01|4662.01|4661.76|4661.76|0
1608564540000|2020-12-21 15:29:00|4662.48|4662.48|4663.06|4663.06|4663.14|4663.14|4662.48|4662.48|0
1608564550000|2020-12-21 15:29:10|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|0
1608564560000|2020-12-21 15:29:20|4663.98|4663.98|4663.84|4663.84|4663.98|4663.98|4663.84|4663.84|0
1608564570000|2020-12-21 15:29:30|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|4663.76|0
1608564580000|2020-12-21 15:29:40|4663.07|4663.07|4663.31|4663.31|4663.31|4663.31|4663.07|4663.07|0
1608564590000|2020-12-21 15:29:50|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1608564600000|2020-12-21 15:30:00|4663.3|4663.3|4662.5|4662.5|4663.3|4663.3|4662.5|4662.5|0
1608564610000|2020-12-21 15:30:10|4662.63|4662.63|4661.67|4661.67|4662.63|4662.63|4660.98|4660.98|0
1608564620000|2020-12-21 15:30:20|4661.75|4661.75|4663.76|4663.76|4663.76|4663.76|4661.75|4661.75|0
1608564630000|2020-12-21 15:30:30|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|4664.44|0
1608564650000|2020-12-21 15:30:50|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|0
1608564660000|2020-12-21 15:31:00|4664.39|4664.39|4664.56|4664.56|4664.56|4664.56|4664.39|4664.39|0
1608564700000|2020-12-21 15:31:40|4663.88|4663.88|4664.11|4664.11|4664.11|4664.11|4663.88|4663.88|0
1608564710000|2020-12-21 15:31:50|4664.17|4664.17|4664|4664|4664.17|4664.17|4664|4664|0
1608564720000|2020-12-21 15:32:00|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|4665.38|0
1608564730000|2020-12-21 15:32:10|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1608564740000|2020-12-21 15:32:20|4664.8|4664.8|4665.1|4665.1|4665.1|4665.1|4664.8|4664.8|0
1608564750000|2020-12-21 15:32:30|4665.19|4665.19|4665.87|4665.87|4665.87|4665.87|4665.19|4665.19|0
1608564760000|2020-12-21 15:32:40|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|4665.19|0
1608564780000|2020-12-21 15:33:00|4665.1|4665.1|4666.22|4666.22|4666.22|4666.22|4664.42|4664.42|0
1608564790000|2020-12-21 15:33:10|4666.91|4666.91|4666.85|4666.85|4666.91|4666.91|4666.85|4666.85|0
1608564800000|2020-12-21 15:33:20|4667.23|4667.23|4669.22|4669.22|4669.39|4669.39|4667.23|4667.23|0
1608564810000|2020-12-21 15:33:30|4668.48|4668.48|4668.42|4668.42|4668.48|4668.48|4668.42|4668.42|0
1608564820000|2020-12-21 15:33:40|4668.5|4668.5|4668.39|4668.39|4668.5|4668.5|4668.39|4668.39|0
1608564830000|2020-12-21 15:33:50|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|4668.27|0
1608564850000|2020-12-21 15:34:10|4668.96|4668.96|4668.66|4668.66|4668.96|4668.96|4668.38|4668.38|0
1608564890000|2020-12-21 15:34:50|4668.5|4668.5|4668.56|4668.56|4668.56|4668.56|4668.5|4668.5|0
1608564900000|2020-12-21 15:35:00|4668.39|4668.39|4666.18|4666.18|4668.39|4668.39|4666.18|4666.18|0
1608564910000|2020-12-21 15:35:10|4667.56|4667.56|4667.39|4667.39|4667.56|4667.56|4667.39|4667.39|0
1608564920000|2020-12-21 15:35:20|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|4666.7|0
1608564930000|2020-12-21 15:35:30|4667.39|4667.39|4667.63|4667.63|4667.63|4667.63|4667.39|4667.39|0
1608564940000|2020-12-21 15:35:40|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1608564950000|2020-12-21 15:35:50|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|0
1608564960000|2020-12-21 15:36:00|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|0
1608564970000|2020-12-21 15:36:10|4668.95|4668.95|4667.57|4667.57|4668.95|4668.95|4667.57|4667.57|0
1608564980000|2020-12-21 15:36:20|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|0
1608564990000|2020-12-21 15:36:30|4667.52|4667.52|4667.35|4667.35|4667.52|4667.52|4667.35|4667.35|0
1608565000000|2020-12-21 15:36:40|4667.3|4667.3|4667.03|4667.03|4667.3|4667.3|4667.03|4667.03|0
1608565010000|2020-12-21 15:36:50|4666.91|4666.91|4666.17|4666.17|4666.91|4666.91|4666.17|4666.17|0
1608565020000|2020-12-21 15:37:00|4666.04|4666.04|4665.9|4665.9|4666.04|4666.04|4665.9|4665.9|0
1608565030000|2020-12-21 15:37:10|4665.21|4665.21|4665.35|4665.35|4665.35|4665.35|4665.21|4665.21|0
1608565040000|2020-12-21 15:37:20|4665.29|4665.29|4664.55|4664.55|4665.29|4665.29|4664.55|4664.55|0
1608565050000|2020-12-21 15:37:30|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|4665.23|0
1608565060000|2020-12-21 15:37:40|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|4665.29|0
1608565100000|2020-12-21 15:38:20|4665.41|4665.41|4665.29|4665.29|4665.41|4665.41|4665.29|4665.29|0
1608565130000|2020-12-21 15:38:50|4665.42|4665.42|4665.66|4665.66|4665.66|4665.66|4665.42|4665.42|0
1608565140000|2020-12-21 15:39:00|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|4665.82|0
1608565150000|2020-12-21 15:39:10|4665.96|4665.96|4666.88|4666.88|4666.88|4666.88|4665.96|4665.96|0
1608565170000|2020-12-21 15:39:30|4667.65|4667.65|4667.9|4667.9|4667.9|4667.9|4667.65|4667.65|0
1608565180000|2020-12-21 15:39:40|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|4667.73|0
1608565200000|2020-12-21 15:40:00|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|4667.96|0
1608565210000|2020-12-21 15:40:10|4668.23|4668.23|4668.92|4668.92|4668.92|4668.92|4668.23|4668.23|0
1608565230000|2020-12-21 15:40:30|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1608565240000|2020-12-21 15:40:40|4668.92|4668.92|4669|4669|4669|4669|4668.92|4668.92|0
1608565250000|2020-12-21 15:40:50|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|4668.31|0
1608565260000|2020-12-21 15:41:00|4667.63|4667.63|4667.51|4667.51|4667.63|4667.63|4667.51|4667.51|0
1608565270000|2020-12-21 15:41:10|4667.59|4667.59|4668.26|4668.26|4668.26|4668.26|4667.59|4667.59|0
1608565280000|2020-12-21 15:41:20|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|4668.49|0
1608565290000|2020-12-21 15:41:30|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|4668.26|0
1608565300000|2020-12-21 15:41:40|4668.12|4668.12|4668.07|4668.07|4668.12|4668.12|4668.07|4668.07|0
1608565310000|2020-12-21 15:41:50|4669.49|4669.49|4670.37|4670.37|4670.37|4670.37|4669.36|4669.36|0
1608565320000|2020-12-21 15:42:00|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|4670.6|0
1608565340000|2020-12-21 15:42:20|4670.74|4670.74|4672.36|4672.36|4672.36|4672.36|4670.74|4670.74|0
1608565350000|2020-12-21 15:42:30|4672.3|4672.3|4672.41|4672.41|4672.41|4672.41|4672.3|4672.3|0
1608565360000|2020-12-21 15:42:40|4672.68|4672.68|4673.37|4673.37|4673.37|4673.37|4672.68|4672.68|0
1608565370000|2020-12-21 15:42:50|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1608565380000|2020-12-21 15:43:00|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|4673.62|0
1608565390000|2020-12-21 15:43:10|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|4674.3|0
1608565400000|2020-12-21 15:43:20|4674.42|4674.42|4675.19|4675.19|4675.19|4675.19|4674.42|4674.42|0
1608565410000|2020-12-21 15:43:30|4675.25|4675.25|4675.36|4675.36|4675.36|4675.36|4675.25|4675.25|0
1608565430000|2020-12-21 15:43:50|4675.3|4675.3|4676.53|4676.53|4676.53|4676.53|4675.3|4675.3|0
1608565440000|2020-12-21 15:44:00|4675.84|4675.84|4674.98|4674.98|4675.84|4675.84|4674.98|4674.98|0
1608565450000|2020-12-21 15:44:10|4675.21|4675.21|4676.03|4676.03|4676.03|4676.03|4675.21|4675.21|0
1608565460000|2020-12-21 15:44:20|4676.17|4676.17|4676.17|4676.17|4676.17|4676.17|4676.17|4676.17|0
1608565470000|2020-12-21 15:44:30|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|4676.3|0
1608565500000|2020-12-21 15:45:00|4675.48|4675.48|4675.31|4675.31|4675.48|4675.48|4675.31|4675.31|0
1608565550000|2020-12-21 15:45:50|4675.37|4675.37|4675.37|4675.37|4675.37|4675.37|4675.37|4675.37|0
1608565560000|2020-12-21 15:46:00|4674.68|4674.68|4675.18|4675.18|4675.24|4675.24|4673.86|4673.86|0
1608565570000|2020-12-21 15:46:10|4675.1|4675.1|4673.64|4673.64|4675.1|4675.1|4673.64|4673.64|0
1608565580000|2020-12-21 15:46:20|4673.58|4673.58|4673.5|4673.5|4673.58|4673.58|4673.5|4673.5|0
1608565590000|2020-12-21 15:46:30|4671.44|4671.44|4670.77|4670.77|4671.44|4671.44|4670.77|4670.77|0
1608565600000|2020-12-21 15:46:40|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|0
1608565610000|2020-12-21 15:46:50|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|0
1608565620000|2020-12-21 15:47:00|4672.86|4672.86|4673.08|4673.08|4673.08|4673.08|4672.86|4672.86|0
1608565630000|2020-12-21 15:47:10|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|4673.77|0
1608565640000|2020-12-21 15:47:20|4673.88|4673.88|4674.57|4674.57|4674.57|4674.57|4673.88|4673.88|0
1608565650000|2020-12-21 15:47:30|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|4674.49|0
1608565660000|2020-12-21 15:47:40|4675.16|4675.16|4675.16|4675.16|4675.16|4675.16|4675.16|4675.16|0
1608565670000|2020-12-21 15:47:50|4675.27|4675.27|4675.96|4675.96|4675.96|4675.96|4675.27|4675.27|0
1608565680000|2020-12-21 15:48:00|4676.65|4676.65|4678.41|4678.41|4678.41|4678.41|4676.65|4676.65|0
1608565710000|2020-12-21 15:48:30|4679.1|4679.1|4678.28|4678.28|4679.79|4679.79|4678.28|4678.28|0
1608565730000|2020-12-21 15:48:50|4678.11|4678.11|4678.03|4678.03|4678.11|4678.11|4678.03|4678.03|0
1608565750000|2020-12-21 15:49:10|4677.86|4677.86|4679.34|4679.34|4679.34|4679.34|4677.8|4677.8|0
1608565770000|2020-12-21 15:49:30|4679.48|4679.48|4680.69|4680.69|4680.85|4680.85|4679.48|4679.48|0
1608565780000|2020-12-21 15:49:40|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|4680.85|0
1608565790000|2020-12-21 15:49:50|4680.16|4680.16|4680.85|4680.85|4680.85|4680.85|4680.16|4680.16|0
1608565800000|2020-12-21 15:50:00|4681.14|4681.14|4681.22|4681.22|4681.22|4681.22|4681.14|4681.14|0
1608565810000|2020-12-21 15:50:10|4681.33|4681.33|4682.21|4682.21|4682.21|4682.21|4681.33|4681.33|0
1608565820000|2020-12-21 15:50:20|4682.38|4682.38|4682.38|4682.38|4682.38|4682.38|4681.7|4681.7|0
1608565830000|2020-12-21 15:50:30|4681.7|4681.7|4682.15|4682.15|4682.15|4682.15|4681.7|4681.7|0
1608565840000|2020-12-21 15:50:40|4681.46|4681.46|4681.22|4681.22|4681.46|4681.46|4681.22|4681.22|0
1608565850000|2020-12-21 15:50:50|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|4681.9|0
1608565860000|2020-12-21 15:51:00|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|4681.22|0
1608565870000|2020-12-21 15:51:10|4681.13|4681.13|4680.67|4680.67|4681.13|4681.13|4680.67|4680.67|0
1608565880000|2020-12-21 15:51:20|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|4680.94|0
1608565900000|2020-12-21 15:51:40|4681.21|4681.21|4681.98|4681.98|4681.98|4681.98|4681.21|4681.21|0
1608565910000|2020-12-21 15:51:50|4682.24|4682.24|4682.75|4682.75|4682.88|4682.88|4682.11|4682.11|0
1608565920000|2020-12-21 15:52:00|4682.88|4682.88|4682.94|4682.94|4682.96|4682.96|4682.78|4682.78|0
1608565930000|2020-12-21 15:52:10|4682.86|4682.86|4683.6|4683.6|4683.6|4683.6|4682.79|4682.79|0
1608565940000|2020-12-21 15:52:20|4683.34|4683.34|4683.34|4683.34|4683.47|4683.47|4683.34|4683.34|0
1608565950000|2020-12-21 15:52:30|4683.6|4683.6|4683.55|4683.55|4683.74|4683.74|4683.47|4683.47|0
1608565960000|2020-12-21 15:52:40|4683.42|4683.42|4683.15|4683.15|4683.42|4683.42|4683.15|4683.15|0
1608565970000|2020-12-21 15:52:50|4683.28|4683.28|4683.55|4683.55|4683.55|4683.55|4683.28|4683.28|0
1608565980000|2020-12-21 15:53:00|4683.15|4683.15|4683.37|4683.37|4683.37|4683.37|4683.15|4683.15|0
1608565990000|2020-12-21 15:53:10|4682.68|4682.68|4682.68|4682.68|4682.74|4682.74|4682.68|4682.68|0
1608566000000|2020-12-21 15:53:20|4682.91|4682.91|4684.3|4684.3|4684.3|4684.3|4682.91|4682.91|0
1608566010000|2020-12-21 15:53:30|4684.17|4684.17|4684.43|4684.43|4684.43|4684.43|4684.17|4684.17|0
1608566020000|2020-12-21 15:53:40|4684.17|4684.17|4684.19|4684.19|4684.43|4684.43|4684.17|4684.17|0
1608566030000|2020-12-21 15:53:50|4684.59|4684.59|4685.27|4685.27|4685.27|4685.27|4684.32|4684.32|0
1608566040000|2020-12-21 15:54:00|4685.4|4685.4|4685.11|4685.11|4685.4|4685.4|4685|4685|0
1608566050000|2020-12-21 15:54:10|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|4685.51|0
1608566060000|2020-12-21 15:54:20|4685.68|4685.68|4686.29|4686.29|4686.29|4686.29|4685.68|4685.68|0
1608566070000|2020-12-21 15:54:30|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|4687.67|0
1608566100000|2020-12-21 15:55:00|4687.8|4687.8|4689.02|4689.02|4689.71|4689.71|4687.8|4687.8|0
1608566110000|2020-12-21 15:55:10|4689.16|4689.16|4689.18|4689.18|4689.18|4689.18|4688.53|4688.53|0
1608566120000|2020-12-21 15:55:20|4689.26|4689.26|4688.76|4688.76|4689.26|4689.26|4688.76|4688.76|0
1608566130000|2020-12-21 15:55:30|4688.36|4688.36|4688.6|4688.6|4688.6|4688.6|4688.36|4688.36|0
1608566140000|2020-12-21 15:55:40|4689.78|4689.78|4689.78|4689.78|4689.78|4689.78|4689.78|4689.78|0
1608566150000|2020-12-21 15:55:50|4689.87|4689.87|4690.67|4690.67|4690.81|4690.81|4689.87|4689.87|0
1608566160000|2020-12-21 15:56:00|4690.59|4690.59|4690.49|4690.49|4690.76|4690.76|4690.49|4690.49|0
1608566170000|2020-12-21 15:56:10|4690.16|4690.16|4690.54|4690.54|4690.54|4690.54|4690.16|4690.16|0
1608566180000|2020-12-21 15:56:20|4690.94|4690.94|4691.07|4691.07|4691.07|4691.07|4690.67|4690.67|0
1608566190000|2020-12-21 15:56:30|4692|4692|4691.86|4691.86|4692.13|4692.13|4691.86|4691.86|0
1608566200000|2020-12-21 15:56:40|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|0
1608566210000|2020-12-21 15:56:50|4691.86|4691.86|4691.94|4691.94|4691.94|4691.94|4691.86|4691.86|0
1608566220000|2020-12-21 15:57:00|4691.81|4691.81|4692.21|4692.21|4692.21|4692.21|4691.81|4691.81|0
1608566240000|2020-12-21 15:57:20|4692.29|4692.29|4692.47|4692.47|4692.47|4692.47|4692.29|4692.29|0
1608566250000|2020-12-21 15:57:30|4692.2|4692.2|4692.28|4692.28|4692.28|4692.28|4692.2|4692.2|0
1608566260000|2020-12-21 15:57:40|4692.55|4692.55|4692.47|4692.47|4692.55|4692.55|4692.41|4692.41|0
1608566270000|2020-12-21 15:57:50|4692.55|4692.55|4692.63|4692.63|4692.63|4692.63|4692.55|4692.55|0
1608566280000|2020-12-21 15:58:00|4692.71|4692.71|4691.39|4691.39|4692.77|4692.77|4691.39|4691.39|0
1608566290000|2020-12-21 15:58:10|4691.34|4691.34|4691.34|4691.34|4691.34|4691.34|4690.8|4690.8|0
1608566300000|2020-12-21 15:58:20|4691.5|4691.5|4691.5|4691.5|4691.58|4691.58|4691.5|4691.5|0
1608566310000|2020-12-21 15:58:30|4691.64|4691.64|4692.32|4692.32|4692.32|4692.32|4691.64|4691.64|0
1608566320000|2020-12-21 15:58:40|4692.41|4692.41|4692.49|4692.49|4692.49|4692.49|4692.41|4692.41|0
1608566340000|2020-12-21 15:59:00|4692.43|4692.43|4692.51|4692.51|4692.51|4692.51|4692.35|4692.35|0
1608566350000|2020-12-21 15:59:10|4692.35|4692.35|4691.48|4691.48|4692.35|4692.35|4691.47|4691.47|0
1608566360000|2020-12-21 15:59:20|4691.35|4691.35|4689.59|4689.59|4691.35|4691.35|4689.59|4689.59|0
1608566370000|2020-12-21 15:59:30|4689.54|4689.54|4689.14|4689.14|4689.54|4689.54|4689.14|4689.14|0
1608566380000|2020-12-21 15:59:40|4689.02|4689.02|4689.19|4689.19|4689.19|4689.19|4689.02|4689.02|0
1608566390000|2020-12-21 15:59:50|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|0
1608566400000|2020-12-21 16:00:00|4689.35|4689.35|4690.27|4690.27|4690.51|4690.51|4689.35|4689.35|0
1608566410000|2020-12-21 16:00:10|4690.35|4690.35|4690.18|4690.18|4690.35|4690.35|4690.18|4690.18|0
1608566420000|2020-12-21 16:00:20|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|4690.05|0
1608566430000|2020-12-21 16:00:30|4689.36|4689.36|4688.38|4688.38|4689.36|4689.36|4688.38|4688.38|0
1608566440000|2020-12-21 16:00:40|4689.06|4689.06|4689.12|4689.12|4689.12|4689.12|4689.06|4689.06|0
1608566460000|2020-12-21 16:01:00|4689.24|4689.24|4690.17|4690.17|4690.17|4690.17|4689.24|4689.24|0
1608566470000|2020-12-21 16:01:10|4690.3|4690.3|4690.84|4690.84|4690.84|4690.84|4690.3|4690.3|0
1608566480000|2020-12-21 16:01:20|4691.09|4691.09|4692.46|4692.46|4692.46|4692.46|4691.09|4691.09|0
1608566490000|2020-12-21 16:01:30|4692.38|4692.38|4692.13|4692.13|4692.46|4692.46|4692.13|4692.13|0
1608566500000|2020-12-21 16:01:40|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|4692.36|0
1608566520000|2020-12-21 16:02:00|4692.28|4692.28|4693.03|4693.03|4693.03|4693.03|4692.28|4692.28|0
1608566530000|2020-12-21 16:02:10|4693.16|4693.16|4691.73|4691.73|4693.29|4693.29|4691.73|4691.73|0
1608566540000|2020-12-21 16:02:20|4691.5|4691.5|4692.88|4692.88|4692.88|4692.88|4691.5|4691.5|0
1608566550000|2020-12-21 16:02:30|4692.79|4692.79|4691.42|4691.42|4692.79|4692.79|4691.42|4691.42|0
1608566560000|2020-12-21 16:02:40|4692.11|4692.11|4692.79|4692.79|4692.79|4692.79|4692.11|4692.11|0
1608566570000|2020-12-21 16:02:50|4692.74|4692.74|4693.3|4693.3|4693.3|4693.3|4692.74|4692.74|0
1608566580000|2020-12-21 16:03:00|4693.14|4693.14|4694.48|4694.48|4694.48|4694.48|4693.14|4693.14|0
1608566590000|2020-12-21 16:03:10|4694.64|4694.64|4694.97|4694.97|4694.97|4694.97|4694.51|4694.51|0
1608566600000|2020-12-21 16:03:20|4695.13|4695.13|4694.97|4694.97|4695.13|4695.13|4694.97|4694.97|0
1608566610000|2020-12-21 16:03:30|4694.89|4694.89|4695.57|4695.57|4695.57|4695.57|4694.89|4694.89|0
1608566620000|2020-12-21 16:03:40|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|4696.26|0
1608566640000|2020-12-21 16:04:00|4696.43|4696.43|4696.59|4696.59|4696.59|4696.59|4696.43|4696.43|0
1608566650000|2020-12-21 16:04:10|4696.67|4696.67|4697.02|4697.02|4697.02|4697.02|4696.67|4696.67|0
1608566660000|2020-12-21 16:04:20|4696.34|4696.34|4698.43|4698.43|4698.43|4698.43|4696.34|4696.34|0
1608566670000|2020-12-21 16:04:30|4698.48|4698.48|4698.72|4698.72|4698.72|4698.72|4698.48|4698.48|0
1608566680000|2020-12-21 16:04:40|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|4699.41|0
1608566690000|2020-12-21 16:04:50|4700.09|4700.09|4701.25|4701.25|4701.25|4701.25|4699.98|4699.98|0
1608566700000|2020-12-21 16:05:00|4701.33|4701.33|4701.64|4701.64|4701.73|4701.73|4701.33|4701.33|0
1608566710000|2020-12-21 16:05:10|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|4701.59|0
1608566720000|2020-12-21 16:05:20|4700.9|4700.9|4700.82|4700.82|4700.9|4700.9|4700.82|4700.82|0
1608566730000|2020-12-21 16:05:30|4700.65|4700.65|4702|4702|4702|4702|4700.65|4700.65|0
1608566740000|2020-12-21 16:05:40|4702.33|4702.33|4702.56|4702.56|4702.56|4702.56|4702.33|4702.33|0
1608566760000|2020-12-21 16:06:00|4702.7|4702.7|4703.54|4703.54|4703.67|4703.67|4702.03|4702.03|0
1608566770000|2020-12-21 16:06:10|4703.67|4703.67|4703.07|4703.07|4703.67|4703.67|4702.91|4702.91|0
1608566790000|2020-12-21 16:06:30|4703.76|4703.76|4703.76|4703.76|4703.76|4703.76|4703.76|4703.76|0
1608566800000|2020-12-21 16:06:40|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|4704.03|0
1608566810000|2020-12-21 16:06:50|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|4703.34|0
1608566820000|2020-12-21 16:07:00|4701.96|4701.96|4700.9|4700.9|4701.96|4701.96|4700.9|4700.9|0
1608566830000|2020-12-21 16:07:10|4701.58|4701.58|4702.27|4702.27|4702.27|4702.27|4701.58|4701.58|0
1608566840000|2020-12-21 16:07:20|4702.02|4702.02|4702.69|4702.69|4702.74|4702.74|4701.94|4701.94|0
1608566850000|2020-12-21 16:07:30|4702.74|4702.74|4702.58|4702.58|4702.74|4702.74|4702.58|4702.58|0
1608566870000|2020-12-21 16:07:50|4702.75|4702.75|4702.8|4702.8|4702.8|4702.8|4702.64|4702.64|0
1608566880000|2020-12-21 16:08:00|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|0
1608566890000|2020-12-21 16:08:10|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|4702.17|0
1608566910000|2020-12-21 16:08:30|4701.48|4701.48|4701.37|4701.37|4701.48|4701.48|4701.37|4701.37|0
1608566920000|2020-12-21 16:08:40|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|0
1608566930000|2020-12-21 16:08:50|4702.14|4702.14|4702.54|4702.54|4702.54|4702.54|4702.14|4702.14|0
1608566940000|2020-12-21 16:09:00|4702.67|4702.67|4702.41|4702.41|4702.67|4702.67|4702.41|4702.41|0
1608566950000|2020-12-21 16:09:10|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|4702.32|0
1608566960000|2020-12-21 16:09:20|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|4702.27|0
1608566980000|2020-12-21 16:09:40|4702.49|4702.49|4703.18|4703.18|4703.18|4703.18|4702.49|4702.49|0
1608566990000|2020-12-21 16:09:50|4703.1|4703.1|4703.1|4703.1|4703.1|4703.1|4703.1|4703.1|0
1608567000000|2020-12-21 16:10:00|4702.83|4702.83|4701.31|4701.31|4702.83|4702.83|4701.31|4701.31|0
1608567010000|2020-12-21 16:10:10|4700.63|4700.63|4699.47|4699.47|4700.63|4700.63|4698.79|4698.79|0
1608567020000|2020-12-21 16:10:20|4700.16|4700.16|4700.16|4700.16|4700.16|4700.16|4700.16|4700.16|0
1608567030000|2020-12-21 16:10:30|4699.76|4699.76|4698.38|4698.38|4699.76|4699.76|4698.38|4698.38|0
1608567040000|2020-12-21 16:10:40|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|4698.52|0
1608567050000|2020-12-21 16:10:50|4698.46|4698.46|4698.86|4698.86|4698.86|4698.86|4698.46|4698.46|0
1608567060000|2020-12-21 16:11:00|4698.61|4698.61|4698.7|4698.7|4698.7|4698.7|4698.61|4698.61|0
1608567070000|2020-12-21 16:11:10|4699.38|4699.38|4699.7|4699.7|4699.7|4699.7|4699.38|4699.38|0
1608567090000|2020-12-21 16:11:30|4699.78|4699.78|4699.7|4699.7|4699.78|4699.78|4699.7|4699.7|0
1608567100000|2020-12-21 16:11:40|4699.78|4699.78|4699.78|4699.78|4699.78|4699.78|4699.7|4699.7|0
1608567110000|2020-12-21 16:11:50|4699.65|4699.65|4699.62|4699.62|4699.78|4699.78|4699.62|4699.62|0
1608567120000|2020-12-21 16:12:00|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|4699.54|0
1608567130000|2020-12-21 16:12:10|4699.45|4699.45|4699.05|4699.05|4699.45|4699.45|4699.05|4699.05|0
1608567160000|2020-12-21 16:12:40|4698.99|4698.99|4698.94|4698.94|4698.99|4698.99|4698.94|4698.94|0
1608567170000|2020-12-21 16:12:50|4699.63|4699.63|4700.31|4700.31|4700.31|4700.31|4699.63|4699.63|0
1608567180000|2020-12-21 16:13:00|4700.23|4700.23|4701.54|4701.54|4701.54|4701.54|4700.23|4700.23|0
1608567190000|2020-12-21 16:13:10|4701.71|4701.71|4702.07|4702.07|4702.07|4702.07|4701.71|4701.71|0
1608567200000|2020-12-21 16:13:20|4702.16|4702.16|4702.9|4702.9|4702.9|4702.9|4702.16|4702.16|0
1608567210000|2020-12-21 16:13:30|4702.84|4702.84|4703.14|4703.14|4703.14|4703.14|4702.79|4702.79|0
1608567220000|2020-12-21 16:13:40|4703.22|4703.22|4703.3|4703.3|4703.3|4703.3|4703.22|4703.22|0
1608567230000|2020-12-21 16:13:50|4703.38|4703.38|4704.42|4704.42|4704.42|4704.42|4703.38|4703.38|0
1608567240000|2020-12-21 16:14:00|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|0
1608567250000|2020-12-21 16:14:10|4704.75|4704.75|4705.84|4705.84|4705.84|4705.84|4704.75|4704.75|0
1608567260000|2020-12-21 16:14:20|4705.43|4705.43|4705.64|4705.64|4705.7|4705.7|4705.43|4705.43|0
1608567270000|2020-12-21 16:14:30|4705.56|4705.56|4705.48|4705.48|4705.56|4705.56|4705.48|4705.48|0
1608567280000|2020-12-21 16:14:40|4705.35|4705.35|4705.61|4705.61|4705.61|4705.61|4705.35|4705.35|0
1608567290000|2020-12-21 16:14:50|4704.93|4704.93|4704.81|4704.81|4704.93|4704.93|4704.81|4704.81|0
1608567300000|2020-12-21 16:15:00|4704.68|4704.68|4704.63|4704.63|4704.68|4704.68|4704.54|4704.54|0
1608567320000|2020-12-21 16:15:20|4704.3|4704.3|4703.11|4703.11|4704.46|4704.46|4703.11|4703.11|0
1608567330000|2020-12-21 16:15:30|4702.42|4702.42|4701.74|4701.74|4702.42|4702.42|4701.74|4701.74|0
1608567370000|2020-12-21 16:16:10|4701.68|4701.68|4700.5|4700.5|4701.68|4701.68|4700.25|4700.25|0
1608567400000|2020-12-21 16:16:40|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|4700.58|0
1608567410000|2020-12-21 16:16:50|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|0
1608567420000|2020-12-21 16:17:00|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|0
1608567430000|2020-12-21 16:17:10|4701.15|4701.15|4702.64|4702.64|4702.64|4702.64|4701.15|4701.15|0
1608567460000|2020-12-21 16:17:40|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|4702.87|0
1608567470000|2020-12-21 16:17:50|4703.01|4703.01|4703.69|4703.69|4703.69|4703.69|4703.01|4703.01|0
1608567480000|2020-12-21 16:18:00|4703.82|4703.82|4704.06|4704.06|4704.06|4704.06|4703.69|4703.69|0
1608567490000|2020-12-21 16:18:10|4703.52|4703.52|4703.41|4703.41|4703.52|4703.52|4703.36|4703.36|0
1608567510000|2020-12-21 16:18:30|4703.47|4703.47|4703|4703|4703.63|4703.63|4703|4703|0
1608567520000|2020-12-21 16:18:40|4703.09|4703.09|4702.58|4702.58|4703.35|4703.35|4702.58|4702.58|0
1608567530000|2020-12-21 16:18:50|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|4702.67|0
1608567540000|2020-12-21 16:19:00|4702.4|4702.4|4702.48|4702.48|4702.48|4702.48|4702.4|4702.4|0
1608567560000|2020-12-21 16:19:20|4701.79|4701.79|4701.11|4701.11|4701.79|4701.79|4701.11|4701.11|0
1608567570000|2020-12-21 16:19:30|4701.02|4701.02|4701.71|4701.71|4701.71|4701.71|4701.02|4701.02|0
1608567600000|2020-12-21 16:20:00|4701.65|4701.65|4701.59|4701.59|4701.67|4701.67|4701.41|4701.41|0
1608567610000|2020-12-21 16:20:10|4700.9|4700.9|4700.77|4700.77|4700.9|4700.9|4700.77|4700.77|0
1608567630000|2020-12-21 16:20:30|4701.46|4701.46|4702.1|4702.1|4702.1|4702.1|4701.46|4701.46|0
1608567640000|2020-12-21 16:20:40|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|4702.16|0
1608567650000|2020-12-21 16:20:50|4702.1|4702.1|4702.81|4702.81|4703.63|4703.63|4702.02|4702.02|0
1608567660000|2020-12-21 16:21:00|4702.89|4702.89|4702.54|4702.54|4702.89|4702.89|4702.54|4702.54|0
1608567670000|2020-12-21 16:21:10|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|0
1608567690000|2020-12-21 16:21:30|4701.8|4701.8|4699.67|4699.67|4701.8|4701.8|4699.67|4699.67|0
1608567700000|2020-12-21 16:21:40|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|4700.36|0
1608567720000|2020-12-21 16:22:00|4701.05|4701.05|4701.05|4701.05|4701.05|4701.05|4701.05|4701.05|0
1608567730000|2020-12-21 16:22:10|4701.16|4701.16|4701.33|4701.33|4701.33|4701.33|4701.11|4701.11|0
1608567740000|2020-12-21 16:22:20|4701.41|4701.41|4701.58|4701.58|4701.58|4701.58|4701.41|4701.41|0
1608567750000|2020-12-21 16:22:30|4700.2|4700.2|4702.76|4702.76|4702.76|4702.76|4700.2|4700.2|0
1608567770000|2020-12-21 16:22:50|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|4702.85|0
1608567790000|2020-12-21 16:23:10|4702.71|4702.71|4703.53|4703.53|4703.53|4703.53|4702.71|4702.71|0
1608567800000|2020-12-21 16:23:20|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1608567810000|2020-12-21 16:23:30|4703.25|4703.25|4703.25|4703.25|4703.25|4703.25|4703.25|4703.25|0
1608567820000|2020-12-21 16:23:40|4703.11|4703.11|4702.95|4702.95|4703.11|4703.11|4702.95|4702.95|0
1608567830000|2020-12-21 16:23:50|4702.82|4702.82|4701.21|4701.21|4702.82|4702.82|4701.21|4701.21|0
1608567840000|2020-12-21 16:24:00|4701.12|4701.12|4700.99|4700.99|4701.12|4701.12|4700.99|4700.99|0
1608567850000|2020-12-21 16:24:10|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|0
1608567860000|2020-12-21 16:24:20|4701.12|4701.12|4701.63|4701.63|4701.63|4701.63|4700.94|4700.94|0
1608567870000|2020-12-21 16:24:30|4701.86|4701.86|4701.86|4701.86|4701.86|4701.86|4701.86|4701.86|0
1608567880000|2020-12-21 16:24:40|4702.55|4702.55|4701.8|4701.8|4703.24|4703.24|4701.8|4701.8|0
1608567890000|2020-12-21 16:24:50|4702.07|4702.07|4701.91|4701.91|4702.07|4702.07|4701.91|4701.91|0
1608567900000|2020-12-21 16:25:00|4701.77|4701.77|4701.5|4701.5|4701.91|4701.91|4701.5|4701.5|0
1608567910000|2020-12-21 16:25:10|4701.91|4701.91|4701.22|4701.22|4701.91|4701.91|4701.22|4701.22|0
1608567920000|2020-12-21 16:25:20|4701.14|4701.14|4703.36|4703.36|4703.36|4703.36|4701.14|4701.14|0
1608567930000|2020-12-21 16:25:30|4703.27|4703.27|4703.5|4703.5|4704.19|4704.19|4703.27|4703.27|0
1608567950000|2020-12-21 16:25:50|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|0
1608567970000|2020-12-21 16:26:10|4702.68|4702.68|4701.8|4701.8|4702.68|4702.68|4701.8|4701.8|0
1608567990000|2020-12-21 16:26:30|4702.49|4702.49|4703.43|4703.43|4703.43|4703.43|4702.36|4702.36|0
1608568000000|2020-12-21 16:26:40|4703.56|4703.56|4703.56|4703.56|4703.69|4703.69|4703.56|4703.56|0
1608568010000|2020-12-21 16:26:50|4703.96|4703.96|4703.83|4703.83|4703.96|4703.96|4703.69|4703.69|0
1608568020000|2020-12-21 16:27:00|4703.14|4703.14|4701.92|4701.92|4703.14|4703.14|4701.92|4701.92|0
1608568040000|2020-12-21 16:27:20|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|0
1608568060000|2020-12-21 16:27:40|4701.92|4701.92|4702.23|4702.23|4702.23|4702.23|4701.92|4701.92|0
1608568070000|2020-12-21 16:27:50|4703.61|4703.61|4702.83|4702.83|4703.61|4703.61|4702.83|4702.83|0
1608568080000|2020-12-21 16:28:00|4702.7|4702.7|4702.4|4702.4|4702.7|4702.7|4702.4|4702.4|0
1608568090000|2020-12-21 16:28:10|4701.85|4701.85|4701.02|4701.02|4701.85|4701.85|4701.02|4701.02|0
1608568100000|2020-12-21 16:28:20|4700.89|4700.89|4700.67|4700.67|4700.89|4700.89|4700.67|4700.67|0
1608568110000|2020-12-21 16:28:30|4699.99|4699.99|4697.95|4697.95|4699.99|4699.99|4697.95|4697.95|0
1608568120000|2020-12-21 16:28:40|4698|4698|4698.82|4698.82|4698.82|4698.82|4698|4698|0
1608568130000|2020-12-21 16:28:50|4696.76|4696.76|4696.14|4696.14|4697.44|4697.44|4696.14|4696.14|0
1608568140000|2020-12-21 16:29:00|4695.45|4695.45|4695.5|4695.5|4697.08|4697.08|4694.9|4694.9|0
1608568150000|2020-12-21 16:29:10|4695.24|4695.24|4695.21|4695.21|4695.87|4695.87|4695.05|4695.05|0
1608568160000|2020-12-21 16:29:20|4694.52|4694.52|4694.52|4694.52|4694.52|4694.52|4694.52|4694.52|0
1608568170000|2020-12-21 16:29:30|4694.44|4694.44|4694.41|4694.41|4694.47|4694.47|4694.38|4694.38|0
1608568180000|2020-12-21 16:29:40|4694.11|4694.11|4692.14|4692.14|4694.11|4694.11|4692.14|4692.14|0
1608568190000|2020-12-21 16:29:50|4693.68|4693.68|4692.77|4692.77|4693.68|4693.68|4691.97|4691.97|0
1608624900000|2020-12-22 08:15:00|4690.23|4690.23|4690.36|4690.36|4690.63|4690.63|4690.23|4690.23|0
1608624910000|2020-12-22 08:15:10|4690.63|4690.63|4691.14|4691.14|4691.14|4691.14|4690.63|4690.63|0
1608624920000|2020-12-22 08:15:20|4690.45|4690.45|4692.25|4692.25|4692.25|4692.25|4690.19|4690.19|0
1608624940000|2020-12-22 08:15:40|4692.31|4692.31|4692.08|4692.08|4692.99|4692.99|4692.08|4692.08|0
1608624950000|2020-12-22 08:15:50|4692.77|4692.77|4692.77|4692.77|4692.77|4692.77|4692.77|4692.77|0
1608624980000|2020-12-22 08:16:20|4692.63|4692.63|4691.26|4691.26|4692.63|4692.63|4691.26|4691.26|0
1608624990000|2020-12-22 08:16:30|4689.88|4689.88|4689.48|4689.48|4689.88|4689.88|4689.48|4689.48|0
1608625000000|2020-12-22 08:16:40|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|0
1608625020000|2020-12-22 08:17:00|4685.5|4685.5|4685.74|4685.74|4685.74|4685.74|4685.5|4685.5|0
1608625050000|2020-12-22 08:17:30|4686.41|4686.41|4686.67|4686.67|4686.67|4686.67|4686.41|4686.41|0
1608625060000|2020-12-22 08:17:40|4687|4687|4687.33|4687.33|4687.33|4687.33|4687|4687|0
1608625080000|2020-12-22 08:18:00|4685.49|4685.49|4685.44|4685.44|4685.49|4685.49|4685.04|4685.04|0
1608625100000|2020-12-22 08:18:20|4686.12|4686.12|4685.99|4685.99|4686.12|4686.12|4685.99|4685.99|0
1608625150000|2020-12-22 08:19:10|4686.56|4686.56|4687.31|4687.31|4687.31|4687.31|4686.56|4686.56|0
1608625160000|2020-12-22 08:19:20|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|4686.9|0
1608625170000|2020-12-22 08:19:30|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|4686.41|0
1608625180000|2020-12-22 08:19:40|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|0
1608625190000|2020-12-22 08:19:50|4683.83|4683.83|4684.52|4684.52|4684.52|4684.52|4683.83|4683.83|0
1608625230000|2020-12-22 08:20:30|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|0
1608625270000|2020-12-22 08:21:10|4685.9|4685.9|4686.56|4686.56|4686.56|4686.56|4685.9|4685.9|0
1608625310000|2020-12-22 08:21:50|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|4686.74|0
1608625350000|2020-12-22 08:22:30|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|4686.05|0
1608625370000|2020-12-22 08:22:50|4686.13|4686.13|4686.82|4686.82|4686.82|4686.82|4686.13|4686.13|0
1608625390000|2020-12-22 08:23:10|4684.07|4684.07|4683.41|4683.41|4684.07|4684.07|4683.41|4683.41|0
1608625400000|2020-12-22 08:23:20|4684.1|4684.1|4685.87|4685.87|4685.87|4685.87|4684.1|4684.1|0
1608625410000|2020-12-22 08:23:30|4686.56|4686.56|4686.09|4686.09|4686.56|4686.56|4686.09|4686.09|0
1608625430000|2020-12-22 08:23:50|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|4685.96|0
1608625440000|2020-12-22 08:24:00|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|4685.9|0
1608625450000|2020-12-22 08:24:10|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|4685.5|0
1608625460000|2020-12-22 08:24:20|4685.44|4685.44|4679.89|4679.89|4685.44|4685.44|4679.89|4679.89|0
1608625470000|2020-12-22 08:24:30|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|4679.66|0
1608625480000|2020-12-22 08:24:40|4679.26|4679.26|4680.29|4680.29|4680.29|4680.29|4679.26|4679.26|0
1608625490000|2020-12-22 08:24:50|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|4679.82|0
1608625500000|2020-12-22 08:25:00|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|0
1608625520000|2020-12-22 08:25:20|4679.6|4679.6|4679.89|4679.89|4680.13|4680.13|4679.6|4679.6|0
1608625530000|2020-12-22 08:25:30|4679.71|4679.71|4680.38|4680.38|4680.38|4680.38|4679.71|4679.71|0
1608625560000|2020-12-22 08:26:00|4679.58|4679.58|4680.28|4680.28|4680.28|4680.28|4679.58|4679.58|0
1608625600000|2020-12-22 08:26:40|4680.97|4680.97|4680.97|4680.97|4680.97|4680.97|4680.97|4680.97|0
1608625610000|2020-12-22 08:26:50|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|0
1608625690000|2020-12-22 08:28:10|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|4680.21|0
1608625720000|2020-12-22 08:28:40|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|0
1608625750000|2020-12-22 08:29:10|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|4680.73|0
1608625770000|2020-12-22 08:29:30|4681|4681|4681.66|4681.66|4681.66|4681.66|4681|4681|0
1608625780000|2020-12-22 08:29:40|4681.83|4681.83|4681.5|4681.5|4681.83|4681.83|4681.5|4681.5|0
1608625810000|2020-12-22 08:30:10|4682.03|4682.03|4682.03|4682.03|4682.03|4682.03|4682.03|4682.03|0
1608625820000|2020-12-22 08:30:20|4682.3|4682.3|4682.85|4682.85|4682.85|4682.85|4682.3|4682.3|0
1608625830000|2020-12-22 08:30:30|4683.19|4683.19|4683.25|4683.25|4683.25|4683.25|4683.19|4683.19|0
1608625840000|2020-12-22 08:30:40|4683.66|4683.66|4683.55|4683.55|4683.66|4683.66|4683.55|4683.55|0
1608625850000|2020-12-22 08:30:50|4683.61|4683.61|4690.48|4690.48|4690.48|4690.48|4683.61|4683.61|0
1608625860000|2020-12-22 08:31:00|4690.35|4690.35|4690.98|4690.98|4690.98|4690.98|4690.35|4690.35|0
1608625870000|2020-12-22 08:31:10|4690.81|4690.81|4690.81|4690.81|4691.08|4691.08|4690.81|4690.81|0
1608625880000|2020-12-22 08:31:20|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|0
1608625900000|2020-12-22 08:31:40|4692.45|4692.45|4692.45|4692.45|4692.59|4692.59|4692.18|4692.18|0
1608625930000|2020-12-22 08:32:10|4692.61|4692.61|4696.05|4696.05|4696.05|4696.05|4692.61|4692.61|0
1608625940000|2020-12-22 08:32:20|4696.22|4696.22|4697.13|4697.13|4697.13|4697.13|4696.22|4696.22|0
1608625950000|2020-12-22 08:32:30|4697.82|4697.82|4697|4697|4697.82|4697.82|4697|4697|0
1608625960000|2020-12-22 08:32:40|4697.26|4697.26|4695.76|4695.76|4697.26|4697.26|4695.76|4695.76|0
1608625970000|2020-12-22 08:32:50|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|4695.07|0
1608626000000|2020-12-22 08:33:20|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|4694.53|0
1608626010000|2020-12-22 08:33:30|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|4695.22|0
1608626030000|2020-12-22 08:33:50|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|0
1608626050000|2020-12-22 08:34:10|4697.97|4697.97|4697.91|4697.91|4697.97|4697.97|4697.69|4697.69|0
1608626060000|2020-12-22 08:34:20|4698.6|4698.6|4699|4699|4699.14|4699.14|4698.6|4698.6|0
1608626070000|2020-12-22 08:34:30|4699.14|4699.14|4700|4700|4700|4700|4699|4699|0
1608626090000|2020-12-22 08:34:50|4699.86|4699.86|4700.3|4700.3|4700.43|4700.43|4699.86|4699.86|0
1608626100000|2020-12-22 08:35:00|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|4699.96|0
1608626110000|2020-12-22 08:35:10|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|0
1608626130000|2020-12-22 08:35:30|4701.47|4701.47|4701.6|4701.6|4701.6|4701.6|4701.47|4701.47|0
1608626140000|2020-12-22 08:35:40|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|4701.85|0
1608626170000|2020-12-22 08:36:10|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|0
1608626210000|2020-12-22 08:36:50|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|4700.89|0
1608626220000|2020-12-22 08:37:00|4701.58|4701.58|4700.89|4700.89|4701.58|4701.58|4700.89|4700.89|0
1608626230000|2020-12-22 08:37:10|4701.12|4701.12|4700.32|4700.32|4701.12|4701.12|4700.32|4700.32|0
1608626240000|2020-12-22 08:37:20|4701|4701|4701.55|4701.55|4701.55|4701.55|4701|4701|0
1608626260000|2020-12-22 08:37:40|4701.21|4701.21|4701.66|4701.66|4701.66|4701.66|4701.21|4701.21|0
1608626270000|2020-12-22 08:37:50|4702.06|4702.06|4702.26|4702.26|4702.26|4702.26|4702.06|4702.06|0
1608626280000|2020-12-22 08:38:00|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|0
1608626290000|2020-12-22 08:38:10|4702.03|4702.03|4702.03|4702.03|4702.03|4702.03|4702.03|4702.03|0
1608626310000|2020-12-22 08:38:30|4702.51|4702.51|4702.63|4702.63|4702.63|4702.63|4702.51|4702.51|0
1608626330000|2020-12-22 08:38:50|4702.57|4702.57|4702.74|4702.74|4702.74|4702.74|4702.57|4702.57|0
1608626340000|2020-12-22 08:39:00|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|0
1608626350000|2020-12-22 08:39:10|4702.52|4702.52|4704.32|4704.32|4704.32|4704.32|4702.52|4702.52|0
1608626360000|2020-12-22 08:39:20|4703.92|4703.92|4704.26|4704.26|4704.26|4704.26|4703.92|4703.92|0
1608626370000|2020-12-22 08:39:30|4704.01|4704.01|4703.32|4703.32|4704.01|4704.01|4703.32|4703.32|0
1608626380000|2020-12-22 08:39:40|4703.04|4703.04|4703.32|4703.32|4703.38|4703.38|4703.04|4703.04|0
1608626400000|2020-12-22 08:40:00|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|4702.64|0
1608626410000|2020-12-22 08:40:10|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|4703.32|0
1608626420000|2020-12-22 08:40:20|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|0
1608626430000|2020-12-22 08:40:30|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|0
1608626450000|2020-12-22 08:40:50|4702.58|4702.58|4701.89|4701.89|4702.58|4702.58|4701.89|4701.89|0
1608626480000|2020-12-22 08:41:20|4701.73|4701.73|4701.73|4701.73|4701.73|4701.73|4701.73|4701.73|0
1608626490000|2020-12-22 08:41:30|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|0
1608626500000|2020-12-22 08:41:40|4701.5|4701.5|4702.32|4702.32|4702.32|4702.32|4701.5|4701.5|0
1608626530000|2020-12-22 08:42:10|4702.59|4702.59|4702.59|4702.59|4702.59|4702.59|4702.59|4702.59|0
1608626600000|2020-12-22 08:43:20|4704.65|4704.65|4704.52|4704.52|4704.65|4704.65|4704.52|4704.52|0
1608626620000|2020-12-22 08:43:40|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|4705.89|0
1608626630000|2020-12-22 08:43:50|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|4706.03|0
1608626660000|2020-12-22 08:44:20|4706.69|4706.69|4706.69|4706.69|4706.69|4706.69|4706.69|4706.69|0
1608626670000|2020-12-22 08:44:30|4706.56|4706.56|4707.75|4707.75|4707.75|4707.75|4706.56|4706.56|0
1608626680000|2020-12-22 08:44:40|4711.19|4711.19|4711.19|4711.19|4711.19|4711.19|4711.19|4711.19|0
1608626700000|2020-12-22 08:45:00|4710.5|4710.5|4710.5|4710.5|4710.5|4710.5|4710.5|4710.5|0
1608626720000|2020-12-22 08:45:20|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|4710.79|0
1608626740000|2020-12-22 08:45:40|4710.66|4710.66|4710.79|4710.79|4710.79|4710.79|4710.66|4710.66|0
1608626760000|2020-12-22 08:46:00|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|0
1608626770000|2020-12-22 08:46:10|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|4710.72|0
1608626780000|2020-12-22 08:46:20|4710.38|4710.38|4710.4|4710.4|4710.66|4710.66|4710.38|4710.38|0
1608626790000|2020-12-22 08:46:30|4710|4710|4710.05|4710.05|4710.05|4710.05|4710|4710|0
1608626830000|2020-12-22 08:47:10|4709.81|4709.81|4706.1|4706.1|4709.81|4709.81|4706.1|4706.1|0
1608626840000|2020-12-22 08:47:20|4706.79|4706.79|4706.92|4706.92|4706.92|4706.92|4706.79|4706.79|0
1608626850000|2020-12-22 08:47:30|4707.61|4707.61|4708.64|4708.64|4708.64|4708.64|4707.27|4707.27|0
1608626870000|2020-12-22 08:47:50|4708.53|4708.53|4708.58|4708.58|4708.81|4708.81|4708.53|4708.53|0
1608626880000|2020-12-22 08:48:00|4708.93|4708.93|4708.93|4708.93|4708.93|4708.93|4708.93|4708.93|0
1608626890000|2020-12-22 08:48:10|4710.48|4710.48|4710.48|4710.48|4710.61|4710.61|4710.48|4710.48|0
1608626900000|2020-12-22 08:48:20|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|0
1608626910000|2020-12-22 08:48:30|4710.5|4710.5|4710.5|4710.5|4710.5|4710.5|4710.5|4710.5|0
1608626960000|2020-12-22 08:49:20|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|4709.54|0
1608626980000|2020-12-22 08:49:40|4709.14|4709.14|4710.52|4710.52|4710.52|4710.52|4709.14|4709.14|0
1608627030000|2020-12-22 08:50:30|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|0
1608627050000|2020-12-22 08:50:50|4709.53|4709.53|4708.48|4708.48|4709.53|4709.53|4708.48|4708.48|0
1608627070000|2020-12-22 08:51:10|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|0
1608627080000|2020-12-22 08:51:20|4707.92|4707.92|4707.69|4707.69|4707.92|4707.92|4707.69|4707.69|0
1608627120000|2020-12-22 08:52:00|4709.75|4709.75|4710.44|4710.44|4710.44|4710.44|4709.75|4709.75|0
1608627140000|2020-12-22 08:52:20|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|4709.7|0
1608627160000|2020-12-22 08:52:40|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|0
1608627190000|2020-12-22 08:53:10|4710|4710|4710|4710|4710|4710|4710|4710|0
1608627220000|2020-12-22 08:53:40|4709.76|4709.76|4709.59|4709.59|4709.76|4709.76|4709.59|4709.59|0
1608627230000|2020-12-22 08:53:50|4709.43|4709.43|4709.68|4709.68|4709.9|4709.9|4709.43|4709.43|0
1608627250000|2020-12-22 08:54:10|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1608627290000|2020-12-22 08:54:50|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|4709.41|0
1608627310000|2020-12-22 08:55:10|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|4709.55|0
1608627330000|2020-12-22 08:55:30|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|0
1608627340000|2020-12-22 08:55:40|4708.3|4708.3|4708.3|4708.3|4708.3|4708.3|4708.3|4708.3|0
1608627360000|2020-12-22 08:56:00|4706.93|4706.93|4706.93|4706.93|4706.93|4706.93|4706.93|4706.93|0
1608627380000|2020-12-22 08:56:20|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|4707.06|0
1608627400000|2020-12-22 08:56:40|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|4706.78|0
1608627470000|2020-12-22 08:57:50|4706.43|4706.43|4705.9|4705.9|4706.43|4706.43|4705.9|4705.9|0
1608627480000|2020-12-22 08:58:00|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|4705.78|0
1608627500000|2020-12-22 08:58:20|4705.5|4705.5|4703.44|4703.44|4705.5|4705.5|4703.44|4703.44|0
1608627510000|2020-12-22 08:58:30|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|0
1608627520000|2020-12-22 08:58:40|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|0
1608627530000|2020-12-22 08:58:50|4706.48|4706.48|4709.25|4709.25|4709.25|4709.25|4706.48|4706.48|0
1608627540000|2020-12-22 08:59:00|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|4708.97|0
1608627550000|2020-12-22 08:59:10|4708.74|4708.74|4709.1|4709.1|4709.1|4709.1|4708.74|4708.74|0
1608627570000|2020-12-22 08:59:30|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|4708.99|0
1608627580000|2020-12-22 08:59:40|4708.85|4708.85|4708.17|4708.17|4708.85|4708.85|4708.17|4708.17|0
1608627590000|2020-12-22 08:59:50|4708.05|4708.05|4707.36|4707.36|4708.05|4708.05|4707.36|4707.36|0
1608627600000|2020-12-22 09:00:00|4707.42|4707.42|4707.76|4707.76|4708|4708|4707.42|4707.42|0
1608627610000|2020-12-22 09:00:10|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|4707.3|0
1608627630000|2020-12-22 09:00:30|4707.03|4707.03|4706.57|4706.57|4707.03|4707.03|4706.43|4706.43|0
1608627660000|2020-12-22 09:01:00|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|0
1608627680000|2020-12-22 09:01:20|4704.5|4704.5|4703.14|4703.14|4704.5|4704.5|4703.14|4703.14|0
1608627780000|2020-12-22 09:03:00|4702.68|4702.68|4702.68|4702.68|4702.68|4702.68|4702.68|4702.68|0
1608627850000|2020-12-22 09:04:10|4700.62|4700.62|4700.35|4700.35|4700.62|4700.62|4700.35|4700.35|0
1608627860000|2020-12-22 09:04:20|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|4699.67|0
1608627880000|2020-12-22 09:04:40|4701.04|4701.04|4701.04|4701.04|4701.04|4701.04|4701.04|4701.04|0
1608627890000|2020-12-22 09:04:50|4701.18|4701.18|4702.53|4702.53|4702.53|4702.53|4701.18|4701.18|0
1608627900000|2020-12-22 09:05:00|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|4702.8|0
1608627910000|2020-12-22 09:05:10|4702.97|4702.97|4702.97|4702.97|4702.97|4702.97|4702.97|4702.97|0
1608627920000|2020-12-22 09:05:20|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|0
1608627940000|2020-12-22 09:05:40|4702.57|4702.57|4702.57|4702.57|4702.57|4702.57|4702.57|4702.57|0
1608627950000|2020-12-22 09:05:50|4702.33|4702.33|4701.8|4701.8|4702.33|4702.33|4701.8|4701.8|0
1608627970000|2020-12-22 09:06:10|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|0
1608627980000|2020-12-22 09:06:20|4699.32|4699.32|4699.24|4699.24|4699.32|4699.32|4699.24|4699.24|0
1608627990000|2020-12-22 09:06:30|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|4698.55|0
1608628000000|2020-12-22 09:06:40|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|4698.42|0
1608628040000|2020-12-22 09:07:20|4699.09|4699.09|4700.69|4700.69|4700.69|4700.69|4699.09|4699.09|0
1608628050000|2020-12-22 09:07:30|4700.96|4700.96|4700.96|4700.96|4700.96|4700.96|4700.96|4700.96|0
1608628080000|2020-12-22 09:08:00|4700.16|4700.16|4700.16|4700.16|4700.16|4700.16|4700.16|4700.16|0
1608628100000|2020-12-22 09:08:20|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|4700.69|0
1608628130000|2020-12-22 09:08:50|4701.38|4701.38|4703.76|4703.76|4703.76|4703.76|4701.38|4701.38|0
1608628140000|2020-12-22 09:09:00|4704.27|4704.27|4704.73|4704.73|4704.73|4704.73|4704.27|4704.27|0
1608628160000|2020-12-22 09:09:20|4705.42|4705.42|4705.55|4705.55|4705.55|4705.55|4705.42|4705.42|0
1608628170000|2020-12-22 09:09:30|4706.24|4706.24|4706.49|4706.49|4706.49|4706.49|4706.24|4706.24|0
1608628180000|2020-12-22 09:09:40|4706.85|4706.85|4706.61|4706.61|4706.85|4706.85|4706.61|4706.61|0
1608628190000|2020-12-22 09:09:50|4706.47|4706.47|4707.01|4707.01|4707.01|4707.01|4706.47|4706.47|0
1608628200000|2020-12-22 09:10:00|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|0
1608628260000|2020-12-22 09:11:00|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|0
1608628280000|2020-12-22 09:11:20|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|4705.71|0
1608628320000|2020-12-22 09:12:00|4702.95|4702.95|4702.95|4702.95|4702.95|4702.95|4702.95|4702.95|0
1608628330000|2020-12-22 09:12:10|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|0
1608628340000|2020-12-22 09:12:20|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|4702.2|0
1608628350000|2020-12-22 09:12:30|4702.89|4702.89|4703.5|4703.5|4703.5|4703.5|4702.89|4702.89|0
1608628390000|2020-12-22 09:13:10|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|0
1608628440000|2020-12-22 09:14:00|4703.67|4703.67|4703.41|4703.41|4703.67|4703.67|4703.41|4703.41|0
1608628460000|2020-12-22 09:14:20|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|0
1608628480000|2020-12-22 09:14:40|4704.25|4704.25|4707.53|4707.53|4707.53|4707.53|4704.25|4704.25|0
1608628500000|2020-12-22 09:15:00|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|0
1608628510000|2020-12-22 09:15:10|4707.82|4707.82|4707.55|4707.55|4707.82|4707.82|4707.55|4707.55|0
1608628520000|2020-12-22 09:15:20|4707.29|4707.29|4707.37|4707.37|4707.52|4707.52|4707.29|4707.29|0
1608628530000|2020-12-22 09:15:30|4707.12|4707.12|4707.29|4707.29|4707.29|4707.29|4707.12|4707.12|0
1608628570000|2020-12-22 09:16:10|4707.15|4707.15|4706.92|4706.92|4707.15|4707.15|4706.92|4706.92|0
1608628600000|2020-12-22 09:16:40|4704.86|4704.86|4703.48|4703.48|4704.86|4704.86|4703.48|4703.48|0
1608628620000|2020-12-22 09:17:00|4701.28|4701.28|4700.59|4700.59|4701.28|4701.28|4700.59|4700.59|0
1608628630000|2020-12-22 09:17:10|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|4700.07|0
1608628660000|2020-12-22 09:17:40|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|4699.84|0
1608628670000|2020-12-22 09:17:50|4699.31|4699.31|4699.31|4699.31|4699.31|4699.31|4699.31|4699.31|0
1608628680000|2020-12-22 09:18:00|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|4696.9|0
1608628700000|2020-12-22 09:18:20|4696.41|4696.41|4696.2|4696.2|4696.41|4696.41|4696.06|4696.06|0
1608628720000|2020-12-22 09:18:40|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|0
1608628810000|2020-12-22 09:20:10|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|4694.13|0
1608628850000|2020-12-22 09:20:50|4695.51|4695.51|4694.81|4694.81|4695.51|4695.51|4694.81|4694.81|0
1608628870000|2020-12-22 09:21:10|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|4695.5|0
1608628880000|2020-12-22 09:21:20|4696.68|4696.68|4696.68|4696.68|4696.68|4696.68|4696.68|4696.68|0
1608628890000|2020-12-22 09:21:30|4695.99|4695.99|4695.99|4695.99|4695.99|4695.99|4695.99|4695.99|0
1608628970000|2020-12-22 09:22:50|4696.22|4696.22|4696.22|4696.22|4696.22|4696.22|4696.22|4696.22|0
1608628980000|2020-12-22 09:23:00|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|0
1608629020000|2020-12-22 09:23:40|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|4696.67|0
1608629030000|2020-12-22 09:23:50|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|4695.98|0
1608629040000|2020-12-22 09:24:00|4695.58|4695.58|4694.21|4694.21|4695.58|4695.58|4694.21|4694.21|0
1608629140000|2020-12-22 09:25:40|4698.05|4698.05|4698.31|4698.31|4698.31|4698.31|4697.91|4697.91|0
1608629150000|2020-12-22 09:25:50|4698.15|4698.15|4698.84|4698.84|4698.84|4698.84|4698.15|4698.15|0
1608629180000|2020-12-22 09:26:20|4699.52|4699.52|4699.52|4699.52|4699.52|4699.52|4699.52|4699.52|0
1608629190000|2020-12-22 09:26:30|4699.39|4699.39|4699.39|4699.39|4699.39|4699.39|4699.39|4699.39|0
1608629200000|2020-12-22 09:26:40|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|4699.47|0
1608629230000|2020-12-22 09:27:10|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|0
1608629240000|2020-12-22 09:27:20|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|4699.07|0
1608629260000|2020-12-22 09:27:40|4698.8|4698.8|4698.8|4698.8|4698.8|4698.8|4698.8|4698.8|0
1608629300000|2020-12-22 09:28:20|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|4697.95|0
1608629350000|2020-12-22 09:29:10|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|0
1608629370000|2020-12-22 09:29:30|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1608629380000|2020-12-22 09:29:40|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|4694.73|0
1608629400000|2020-12-22 09:30:00|4694.57|4694.57|4693.88|4693.88|4694.57|4694.57|4693.88|4693.88|0
1608629430000|2020-12-22 09:30:30|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|4694.01|0
1608629450000|2020-12-22 09:30:50|4693.93|4693.93|4693.93|4693.93|4693.93|4693.93|4693.93|4693.93|0
1608629460000|2020-12-22 09:31:00|4693.8|4693.8|4693.11|4693.11|4693.8|4693.8|4693.11|4693.11|0
1608629560000|2020-12-22 09:32:40|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|0
1608629670000|2020-12-22 09:34:30|4693.11|4693.11|4693.11|4693.11|4693.11|4693.11|4693.11|4693.11|0
1608629710000|2020-12-22 09:35:10|4693.38|4693.38|4693.64|4693.64|4693.64|4693.64|4693.38|4693.38|0
1608629720000|2020-12-22 09:35:20|4693.76|4693.76|4693.03|4693.03|4693.76|4693.76|4693.03|4693.03|0
1608629730000|2020-12-22 09:35:30|4693.53|4693.53|4693.43|4693.43|4693.66|4693.66|4693.43|4693.43|0
1608629770000|2020-12-22 09:36:10|4693.69|4693.69|4691.88|4691.88|4693.69|4693.69|4691.36|4691.36|0
1608629810000|2020-12-22 09:36:50|4691.61|4691.61|4691.61|4691.61|4691.61|4691.61|4691.61|4691.61|0
1608629860000|2020-12-22 09:37:40|4691.74|4691.74|4692.7|4692.7|4692.7|4692.7|4691.74|4691.74|0
1608629890000|2020-12-22 09:38:10|4692.93|4692.93|4695.68|4695.68|4695.68|4695.68|4692.93|4692.93|0
1608629910000|2020-12-22 09:38:30|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|4695.85|0
1608629920000|2020-12-22 09:38:40|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|0
1608629940000|2020-12-22 09:39:00|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|4696.83|0
1608629950000|2020-12-22 09:39:10|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|0
1608630000000|2020-12-22 09:40:00|4696.14|4696.14|4694.55|4694.55|4696.14|4696.14|4694.55|4694.55|0
1608630020000|2020-12-22 09:40:20|4694.38|4694.38|4693.52|4693.52|4694.38|4694.38|4693.52|4693.52|0
1608630040000|2020-12-22 09:40:40|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|4693.27|0
1608630050000|2020-12-22 09:40:50|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|4694.25|0
1608630090000|2020-12-22 09:41:30|4692.87|4692.87|4692.87|4692.87|4692.87|4692.87|4692.87|4692.87|0
1608630100000|2020-12-22 09:41:40|4692.7|4692.7|4694.07|4694.07|4694.07|4694.07|4692.7|4692.7|0
1608630140000|2020-12-22 09:42:20|4694.19|4694.19|4694.19|4694.19|4694.19|4694.19|4694.19|4694.19|0
1608630180000|2020-12-22 09:43:00|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|0
1608630190000|2020-12-22 09:43:10|4693.37|4693.37|4693.45|4693.45|4693.68|4693.68|4693.37|4693.37|0
1608630300000|2020-12-22 09:45:00|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|4694.82|0
1608630320000|2020-12-22 09:45:20|4693.72|4693.72|4692.76|4692.76|4693.72|4693.72|4692.76|4692.76|0
1608630340000|2020-12-22 09:45:40|4691.38|4691.38|4691.41|4691.41|4691.41|4691.41|4690.72|4690.72|0
1608630350000|2020-12-22 09:45:50|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|4691.08|0
1608630380000|2020-12-22 09:46:20|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|0
1608630450000|2020-12-22 09:47:30|4689.86|4689.86|4689.86|4689.86|4689.86|4689.86|4689.86|4689.86|0
1608630480000|2020-12-22 09:48:00|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|0
1608630490000|2020-12-22 09:48:10|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|0
1608630540000|2020-12-22 09:49:00|4690.51|4690.51|4690.51|4690.51|4690.51|4690.51|4690.51|4690.51|0
1608630550000|2020-12-22 09:49:10|4690.59|4690.59|4689.9|4689.9|4690.59|4690.59|4689.9|4689.9|0
1608630560000|2020-12-22 09:49:20|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|0
1608630600000|2020-12-22 09:50:00|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|4691.33|0
1608630630000|2020-12-22 09:50:30|4691.2|4691.2|4691.2|4691.2|4691.2|4691.2|4691.2|4691.2|0
1608630660000|2020-12-22 09:51:00|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|4691.28|0
1608630720000|2020-12-22 09:52:00|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|4691.17|0
1608630760000|2020-12-22 09:52:40|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|4691.03|0
1608630770000|2020-12-22 09:52:50|4690.85|4690.85|4691.01|4691.01|4691.01|4691.01|4690.85|4690.85|0
1608630780000|2020-12-22 09:53:00|4691.15|4691.15|4691.28|4691.28|4691.28|4691.28|4691.15|4691.15|0
1608630810000|2020-12-22 09:53:30|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|0
1608630820000|2020-12-22 09:53:40|4689.62|4689.62|4689.62|4689.62|4689.62|4689.62|4689.62|4689.62|0
1608630830000|2020-12-22 09:53:50|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|0
1608630840000|2020-12-22 09:54:00|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|4690.04|0
1608630850000|2020-12-22 09:54:10|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|4690.31|0
1608630910000|2020-12-22 09:55:10|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|4690.39|0
1608630940000|2020-12-22 09:55:40|4690.52|4690.52|4690.39|4690.39|4690.52|4690.52|4690.39|4690.39|0
1608630980000|2020-12-22 09:56:20|4689.98|4689.98|4690.14|4690.14|4690.14|4690.14|4689.98|4689.98|0
1608630990000|2020-12-22 09:56:30|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|4689.45|0
1608631080000|2020-12-22 09:58:00|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|0
1608631110000|2020-12-22 09:58:30|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|0
1608631140000|2020-12-22 09:59:00|4691.52|4691.52|4691.38|4691.38|4691.52|4691.52|4691.38|4691.38|0
1608631150000|2020-12-22 09:59:10|4691.47|4691.47|4691.41|4691.41|4691.47|4691.47|4691.33|4691.33|0
1608631170000|2020-12-22 09:59:30|4691.25|4691.25|4691.41|4691.41|4691.41|4691.41|4691.25|4691.25|0
1608631180000|2020-12-22 09:59:40|4691.19|4691.19|4690.5|4690.5|4691.19|4691.19|4690.5|4690.5|0
1608631190000|2020-12-22 09:59:50|4691.19|4691.19|4687.92|4687.92|4691.19|4691.19|4687.92|4687.92|0
1608631200000|2020-12-22 10:00:00|4688.32|4688.32|4688.32|4688.32|4689.01|4689.01|4688.32|4688.32|0
1608631220000|2020-12-22 10:00:20|4685.69|4685.69|4685.33|4685.33|4685.69|4685.69|4685.33|4685.33|0
1608631240000|2020-12-22 10:00:40|4685.56|4685.56|4685.73|4685.73|4685.73|4685.73|4685.56|4685.56|0
1608631250000|2020-12-22 10:00:50|4686|4686|4686|4686|4686|4686|4686|4686|0
1608631280000|2020-12-22 10:01:20|4685.83|4685.83|4684.98|4684.98|4685.83|4685.83|4684.98|4684.98|0
1608631300000|2020-12-22 10:01:40|4685.04|4685.04|4685.73|4685.73|4685.73|4685.73|4685.04|4685.04|0
1608631310000|2020-12-22 10:01:50|4685.59|4685.59|4685.46|4685.46|4685.59|4685.59|4685.46|4685.46|0
1608631320000|2020-12-22 10:02:00|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|4685.23|0
1608631360000|2020-12-22 10:02:40|4684.96|4684.96|4685.1|4685.1|4685.1|4685.1|4684.96|4684.96|0
1608631370000|2020-12-22 10:02:50|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|0
1608631380000|2020-12-22 10:03:00|4685.21|4685.21|4684.19|4684.19|4685.21|4685.21|4684.06|4684.06|0
1608631410000|2020-12-22 10:03:30|4683.91|4683.91|4683.79|4683.79|4683.91|4683.91|4683.79|4683.79|0
1608631430000|2020-12-22 10:03:50|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|4683.66|0
1608631460000|2020-12-22 10:04:20|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|4683.39|0
1608631490000|2020-12-22 10:04:50|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|4683.53|0
1608631500000|2020-12-22 10:05:00|4682.57|4682.57|4680.41|4680.41|4682.57|4682.57|4680.41|4680.41|0
1608631510000|2020-12-22 10:05:10|4679.03|4679.03|4678.34|4678.34|4679.03|4679.03|4678.34|4678.34|0
1608631530000|2020-12-22 10:05:30|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|4678.08|0
1608631540000|2020-12-22 10:05:40|4677.91|4677.91|4677.36|4677.36|4677.91|4677.91|4677.36|4677.36|0
1608631550000|2020-12-22 10:05:50|4676.83|4676.83|4676.83|4676.83|4676.83|4676.83|4676.83|4676.83|0
1608631560000|2020-12-22 10:06:00|4677.51|4677.51|4677.51|4677.51|4677.51|4677.51|4677.51|4677.51|0
1608631570000|2020-12-22 10:06:10|4677.68|4677.68|4678.08|4678.08|4678.08|4678.08|4677.68|4677.68|0
1608631580000|2020-12-22 10:06:20|4678.36|4678.36|4679.57|4679.57|4679.57|4679.57|4678.36|4678.36|0
1608631590000|2020-12-22 10:06:30|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|4679.17|0
1608631630000|2020-12-22 10:07:10|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|4679.03|0
1608631660000|2020-12-22 10:07:40|4679.11|4679.11|4679.25|4679.25|4679.25|4679.25|4679.11|4679.11|0
1608631670000|2020-12-22 10:07:50|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|0
1608631680000|2020-12-22 10:08:00|4680.92|4680.92|4682.08|4682.08|4682.08|4682.08|4680.92|4680.92|0
1608631700000|2020-12-22 10:08:20|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|4682.3|0
1608631710000|2020-12-22 10:08:30|4682.44|4682.44|4682.57|4682.57|4682.57|4682.57|4682.3|4682.3|0
1608631720000|2020-12-22 10:08:40|4682.3|4682.3|4682.97|4682.97|4682.97|4682.97|4682.3|4682.3|0
1608631730000|2020-12-22 10:08:50|4683.24|4683.24|4683.3|4683.3|4683.3|4683.3|4683.24|4683.24|0
1608631780000|2020-12-22 10:09:40|4683.53|4683.53|4683.76|4683.76|4683.76|4683.76|4683.53|4683.53|0
1608631790000|2020-12-22 10:09:50|4683.08|4683.08|4683.08|4683.08|4683.08|4683.08|4683.08|4683.08|0
1608631800000|2020-12-22 10:10:00|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|4682.39|0
1608631820000|2020-12-22 10:10:20|4682.25|4682.25|4681.35|4681.35|4682.25|4682.25|4681.35|4681.35|0
1608631860000|2020-12-22 10:11:00|4681.08|4681.08|4681.08|4681.08|4681.08|4681.08|4681.08|4681.08|0
1608631970000|2020-12-22 10:12:50|4681.35|4681.35|4681.29|4681.29|4681.58|4681.58|4681.29|4681.29|0
1608632040000|2020-12-22 10:14:00|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|0
1608632050000|2020-12-22 10:14:10|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|0
1608632070000|2020-12-22 10:14:30|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|4681.56|0
1608632100000|2020-12-22 10:15:00|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|4681.43|0
1608632320000|2020-12-22 10:18:40|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|4682.11|0
1608632330000|2020-12-22 10:18:50|4680.87|4680.87|4680.74|4680.74|4680.87|4680.87|4680.74|4680.74|0
1608632340000|2020-12-22 10:19:00|4680.05|4680.05|4679.63|4679.63|4680.72|4680.72|4679.63|4679.63|0
1608632370000|2020-12-22 10:19:30|4679.6|4679.6|4680.17|4680.17|4680.17|4680.17|4679.6|4679.6|0
1608632400000|2020-12-22 10:20:00|4680.3|4680.3|4681.59|4681.59|4681.68|4681.68|4680.3|4680.3|0
1608632410000|2020-12-22 10:20:10|4681.48|4681.48|4681.42|4681.42|4681.48|4681.48|4681.42|4681.42|0
1608632430000|2020-12-22 10:20:30|4681.26|4681.26|4681.26|4681.26|4681.26|4681.26|4681.26|4681.26|0
1608632440000|2020-12-22 10:20:40|4681.5|4681.5|4682.88|4682.88|4682.88|4682.88|4681.5|4681.5|0
1608632450000|2020-12-22 10:20:50|4683.11|4683.11|4682.96|4682.96|4683.22|4683.22|4682.96|4682.96|0
1608632460000|2020-12-22 10:21:00|4682.82|4682.82|4682.96|4682.96|4682.96|4682.96|4682.82|4682.82|0
1608632470000|2020-12-22 10:21:10|4683.01|4683.01|4683.01|4683.01|4683.01|4683.01|4683.01|4683.01|0
1608632500000|2020-12-22 10:21:40|4682.32|4682.32|4681.64|4681.64|4682.32|4682.32|4681.64|4681.64|0
1608632520000|2020-12-22 10:22:00|4681.72|4681.72|4681.72|4681.72|4681.72|4681.72|4681.72|4681.72|0
1608632540000|2020-12-22 10:22:20|4681.45|4681.45|4681.45|4681.45|4681.45|4681.45|4681.45|4681.45|0
1608632560000|2020-12-22 10:22:40|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|4681.32|0
1608632570000|2020-12-22 10:22:50|4681.49|4681.49|4681.36|4681.36|4681.49|4681.49|4681.36|4681.36|0
1608632610000|2020-12-22 10:23:30|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|4681.82|0
1608632620000|2020-12-22 10:23:40|4681.96|4681.96|4682.22|4682.22|4682.22|4682.22|4681.96|4681.96|0
1608632630000|2020-12-22 10:23:50|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|4682.63|0
1608632640000|2020-12-22 10:24:00|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|4682.36|0
1608632670000|2020-12-22 10:24:30|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|0
1608632690000|2020-12-22 10:24:50|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|4682.99|0
1608632700000|2020-12-22 10:25:00|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|4682.72|0
1608632720000|2020-12-22 10:25:20|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|4682.66|0
1608632760000|2020-12-22 10:26:00|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|4682.4|0
1608632800000|2020-12-22 10:26:40|4680.33|4680.33|4680.33|4680.33|4680.33|4680.33|4680.33|4680.33|0
1608632810000|2020-12-22 10:26:50|4680.25|4680.25|4680.09|4680.09|4680.25|4680.25|4680.09|4680.09|0
1608632840000|2020-12-22 10:27:20|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|4680.22|0
1608632870000|2020-12-22 10:27:50|4680.38|4680.38|4680.56|4680.56|4680.56|4680.56|4680.38|4680.38|0
1608632880000|2020-12-22 10:28:00|4680.79|4680.79|4680.79|4680.79|4680.79|4680.79|4680.79|4680.79|0
1608632890000|2020-12-22 10:28:10|4681.47|4681.47|4681.47|4681.47|4681.47|4681.47|4681.47|4681.47|0
1608632900000|2020-12-22 10:28:20|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|4681.67|0
1608632910000|2020-12-22 10:28:30|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|4681.83|0
1608632930000|2020-12-22 10:28:50|4681.89|4681.89|4683.27|4683.27|4683.27|4683.27|4681.89|4681.89|0
1608633000000|2020-12-22 10:30:00|4681.78|4681.78|4681.78|4681.78|4681.78|4681.78|4681.78|4681.78|0
1608633030000|2020-12-22 10:30:30|4681.91|4681.91|4682.06|4682.06|4682.14|4682.14|4681.91|4681.91|0
1608633040000|2020-12-22 10:30:40|4683.44|4683.44|4683.7|4683.7|4683.7|4683.7|4683.44|4683.44|0
1608633060000|2020-12-22 10:31:00|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|4683.95|0
1608633070000|2020-12-22 10:31:10|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|4684.64|0
1608633100000|2020-12-22 10:31:40|4684.7|4684.7|4684.23|4684.23|4684.7|4684.7|4684.23|4684.23|0
1608633130000|2020-12-22 10:32:10|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|4684.32|0
1608633190000|2020-12-22 10:33:10|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|4684.66|0
1608633210000|2020-12-22 10:33:30|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|4685.35|0
1608633250000|2020-12-22 10:34:10|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|4685.21|0
1608633260000|2020-12-22 10:34:20|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|4685.08|0
1608633340000|2020-12-22 10:35:40|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|4684.94|0
1608633380000|2020-12-22 10:36:20|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|4684.6|0
1608633400000|2020-12-22 10:36:40|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|4683.23|0
1608633430000|2020-12-22 10:37:10|4682.98|4682.98|4683.8|4683.8|4683.8|4683.8|4682.98|4682.98|0
1608633450000|2020-12-22 10:37:30|4683.72|4683.72|4683.72|4683.72|4683.72|4683.72|4683.72|4683.72|0
1608633480000|2020-12-22 10:38:00|4682.34|4682.34|4681.41|4681.41|4682.34|4682.34|4681.41|4681.41|0
1608633490000|2020-12-22 10:38:10|4681.3|4681.3|4681.24|4681.24|4681.3|4681.3|4681.24|4681.24|0
1608633530000|2020-12-22 10:38:50|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|4681.1|0
1608633540000|2020-12-22 10:39:00|4681.24|4681.24|4681.37|4681.37|4681.37|4681.37|4681.24|4681.24|0
1608633550000|2020-12-22 10:39:10|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|4681.2|0
1608633560000|2020-12-22 10:39:20|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|0
1608633580000|2020-12-22 10:39:40|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|0
1608633590000|2020-12-22 10:39:50|4681.14|4681.14|4680.9|4680.9|4681.14|4681.14|4680.9|4680.9|0
1608633630000|2020-12-22 10:40:30|4680.98|4680.98|4680.98|4680.98|4680.98|4680.98|4680.98|4680.98|0
1608633660000|2020-12-22 10:41:00|4680.84|4680.84|4680.38|4680.38|4680.84|4680.84|4680.38|4680.38|0
1608633680000|2020-12-22 10:41:20|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|4680.26|0
1608633710000|2020-12-22 10:41:50|4680.18|4680.18|4680.05|4680.05|4680.18|4680.18|4680.05|4680.05|0
1608633760000|2020-12-22 10:42:40|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|4679.36|0
1608633770000|2020-12-22 10:42:50|4679.06|4679.06|4679.06|4679.06|4679.06|4679.06|4679.06|4679.06|0
1608633780000|2020-12-22 10:43:00|4678.98|4678.98|4679.35|4679.35|4679.35|4679.35|4678.98|4678.98|0
1608633790000|2020-12-22 10:43:10|4679.11|4679.11|4679.11|4679.11|4679.11|4679.11|4679.11|4679.11|0
1608633800000|2020-12-22 10:43:20|4677.74|4677.74|4677.05|4677.05|4677.74|4677.74|4677.05|4677.05|0
1608633810000|2020-12-22 10:43:30|4677.22|4677.22|4677.91|4677.91|4677.91|4677.91|4677.22|4677.22|0
1608633820000|2020-12-22 10:43:40|4678.14|4678.14|4678.69|4678.69|4678.69|4678.69|4678.14|4678.14|0
1608633830000|2020-12-22 10:43:50|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|4678.92|0
1608633840000|2020-12-22 10:44:00|4679.61|4679.61|4679.51|4679.51|4679.61|4679.61|4679.38|4679.38|0
1608633850000|2020-12-22 10:44:10|4679.98|4679.98|4679.98|4679.98|4679.98|4679.98|4679.98|4679.98|0
1608633870000|2020-12-22 10:44:30|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|4680.66|0
1608633940000|2020-12-22 10:45:40|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|4680.53|0
1608633960000|2020-12-22 10:46:00|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|4680.59|0
1608633970000|2020-12-22 10:46:10|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|0
1608634010000|2020-12-22 10:46:50|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|4681.16|0
1608634040000|2020-12-22 10:47:20|4680.87|4680.87|4680.64|4680.64|4680.87|4680.87|4680.64|4680.64|0
1608634080000|2020-12-22 10:48:00|4679.27|4679.27|4678.5|4678.5|4679.27|4679.27|4678.5|4678.5|0
1608634090000|2020-12-22 10:48:10|4678.41|4678.41|4677.47|4677.47|4678.41|4678.41|4677.47|4677.47|0
1608634100000|2020-12-22 10:48:20|4676.1|4676.1|4676.79|4676.79|4676.79|4676.79|4676.1|4676.1|0
1608634160000|2020-12-22 10:49:20|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|4676.7|0
1608634190000|2020-12-22 10:49:50|4676.57|4676.57|4676.64|4676.64|4676.86|4676.86|4676.11|4676.11|0
1608634200000|2020-12-22 10:50:00|4676.24|4676.24|4676.5|4676.5|4676.5|4676.5|4676.24|4676.24|0
1608634210000|2020-12-22 10:50:10|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|4676.64|0
1608634220000|2020-12-22 10:50:20|4676.5|4676.5|4673.29|4673.29|4676.5|4676.5|4673.29|4673.29|0
1608634230000|2020-12-22 10:50:30|4673.21|4673.21|4673.42|4673.42|4673.42|4673.42|4673.21|4673.21|0
1608634240000|2020-12-22 10:50:40|4674.11|4674.11|4674.39|4674.39|4674.39|4674.39|4674.11|4674.11|0
1608634250000|2020-12-22 10:50:50|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|4674.26|0
1608634270000|2020-12-22 10:51:10|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|4674.12|0
1608634280000|2020-12-22 10:51:20|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|0
1608634290000|2020-12-22 10:51:30|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|4673.66|0
1608634320000|2020-12-22 10:52:00|4674.35|4674.35|4674.6|4674.6|4674.6|4674.6|4674.35|4674.35|0
1608634330000|2020-12-22 10:52:10|4674.73|4674.73|4674.73|4674.73|4674.73|4674.73|4674.73|4674.73|0
1608634340000|2020-12-22 10:52:20|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|4674.6|0
1608634350000|2020-12-22 10:52:30|4674.38|4674.38|4673.56|4673.56|4674.38|4674.38|4673.56|4673.56|0
1608634410000|2020-12-22 10:53:30|4671.5|4671.5|4671.5|4671.5|4671.5|4671.5|4671.5|4671.5|0
1608634420000|2020-12-22 10:53:40|4671.36|4671.36|4671.23|4671.23|4671.36|4671.36|4671.23|4671.23|0
1608634430000|2020-12-22 10:53:50|4671.11|4671.11|4671.11|4671.11|4671.11|4671.11|4671.11|4671.11|0
1608634440000|2020-12-22 10:54:00|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|0
1608634460000|2020-12-22 10:54:20|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|0
1608634470000|2020-12-22 10:54:30|4670.36|4670.36|4670.09|4670.09|4670.36|4670.36|4670.09|4670.09|0
1608634510000|2020-12-22 10:55:10|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|4670.18|0
1608634540000|2020-12-22 10:55:40|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|4670.01|0
1608634550000|2020-12-22 10:55:50|4668.64|4668.64|4668.04|4668.04|4668.64|4668.64|4668.04|4668.04|0
1608634570000|2020-12-22 10:56:10|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|4667.35|0
1608634580000|2020-12-22 10:56:20|4667.62|4667.62|4668.3|4668.3|4668.3|4668.3|4667.62|4667.62|0
1608634590000|2020-12-22 10:56:30|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|0
1608634600000|2020-12-22 10:56:40|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|4667.48|0
1608634610000|2020-12-22 10:56:50|4667.08|4667.08|4664.79|4664.79|4667.08|4667.08|4664.79|4664.79|0
1608634620000|2020-12-22 10:57:00|4665.47|4665.47|4665.23|4665.23|4665.47|4665.47|4665.06|4665.06|0
1608634640000|2020-12-22 10:57:20|4665.46|4665.46|4665.86|4665.86|4665.86|4665.86|4665.46|4665.46|0
1608634650000|2020-12-22 10:57:30|4665.99|4665.99|4667.05|4667.05|4667.05|4667.05|4665.99|4665.99|0
1608634660000|2020-12-22 10:57:40|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|4667.18|0
1608634670000|2020-12-22 10:57:50|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|4667.32|0
1608634700000|2020-12-22 10:58:20|4667.4|4667.4|4667.13|4667.13|4667.4|4667.4|4667.13|4667.13|0
1608634730000|2020-12-22 10:58:50|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|4667.82|0
1608634740000|2020-12-22 10:59:00|4667.95|4667.95|4668.64|4668.64|4668.64|4668.64|4667.95|4667.95|0
1608634790000|2020-12-22 10:59:50|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|4667.95|0
1608634800000|2020-12-22 11:00:00|4668.12|4668.12|4668.04|4668.04|4668.12|4668.12|4668.04|4668.04|0
1608634850000|2020-12-22 11:00:50|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|4667.9|0
1608634890000|2020-12-22 11:01:30|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|0
1608634930000|2020-12-22 11:02:10|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|0
1608634940000|2020-12-22 11:02:20|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|4669.36|0
1608634950000|2020-12-22 11:02:30|4669.63|4669.63|4669.71|4669.71|4669.71|4669.71|4669.63|4669.63|0
1608634960000|2020-12-22 11:02:40|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1608634970000|2020-12-22 11:02:50|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|0
1608635010000|2020-12-22 11:03:30|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|0
1608635040000|2020-12-22 11:04:00|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|4669.71|0
1608635130000|2020-12-22 11:05:30|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|4669.02|0
1608635140000|2020-12-22 11:05:40|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1608635190000|2020-12-22 11:06:30|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|4668.86|0
1608635250000|2020-12-22 11:07:30|4669.54|4669.54|4672.11|4672.11|4672.11|4672.11|4669.54|4669.54|0
1608635260000|2020-12-22 11:07:40|4672.24|4672.24|4672.41|4672.41|4672.41|4672.41|4672.13|4672.13|0
1608635280000|2020-12-22 11:08:00|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|4673.09|0
1608635330000|2020-12-22 11:08:50|4673.56|4673.56|4674.25|4674.25|4674.25|4674.25|4673.56|4673.56|0
1608635350000|2020-12-22 11:09:10|4674.08|4674.08|4674.08|4674.08|4674.08|4674.08|4674.08|4674.08|0
1608635360000|2020-12-22 11:09:20|4673.85|4673.85|4673.47|4673.47|4673.85|4673.85|4673.47|4673.47|0
1608635380000|2020-12-22 11:09:40|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|0
1608635390000|2020-12-22 11:09:50|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|4673.88|0
1608635450000|2020-12-22 11:10:50|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|4673.19|0
1608635580000|2020-12-22 11:13:00|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|0
1608635590000|2020-12-22 11:13:10|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|4673.04|0
1608635620000|2020-12-22 11:13:40|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|0
1608635670000|2020-12-22 11:14:30|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|4672.41|0
1608635680000|2020-12-22 11:14:40|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|4672.58|0
1608635700000|2020-12-22 11:15:00|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|4672.69|0
1608635720000|2020-12-22 11:15:20|4672.56|4672.56|4670.49|4670.49|4672.56|4672.56|4670.49|4670.49|0
1608635740000|2020-12-22 11:15:40|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|4670.36|0
1608635750000|2020-12-22 11:15:50|4669.67|4669.67|4669.73|4669.73|4669.73|4669.73|4669.67|4669.67|0
1608635830000|2020-12-22 11:17:10|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|0
1608635840000|2020-12-22 11:17:20|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|4669.54|0
1608635850000|2020-12-22 11:17:30|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|4669.67|0
1608635860000|2020-12-22 11:17:40|4669.81|4669.81|4670.07|4670.07|4670.07|4670.07|4669.81|4669.81|0
1608635890000|2020-12-22 11:18:10|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|0
1608635900000|2020-12-22 11:18:20|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|0
1608635910000|2020-12-22 11:18:30|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|4671.1|0
1608635920000|2020-12-22 11:18:40|4671.79|4671.79|4671.95|4671.95|4671.95|4671.95|4671.79|4671.79|0
1608635930000|2020-12-22 11:18:50|4672.64|4672.64|4672.64|4672.64|4672.64|4672.64|4672.64|4672.64|0
1608635940000|2020-12-22 11:19:00|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|4672.7|0
1608635970000|2020-12-22 11:19:30|4673.38|4673.38|4673.62|4673.62|4673.62|4673.62|4673.38|4673.38|0
1608635980000|2020-12-22 11:19:40|4673.67|4673.67|4673.73|4673.73|4673.73|4673.73|4673.67|4673.67|0
1608636000000|2020-12-22 11:20:00|4674.67|4674.67|4674.91|4674.91|4674.91|4674.91|4674.67|4674.67|0
1608636050000|2020-12-22 11:20:50|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|4675.05|0
1608636070000|2020-12-22 11:21:10|4675.74|4675.74|4676|4676|4676|4676|4675.74|4675.74|0
1608636080000|2020-12-22 11:21:20|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1608636090000|2020-12-22 11:21:30|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|4676.71|0
1608636120000|2020-12-22 11:22:00|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|4677.57|0
1608636160000|2020-12-22 11:22:40|4677.71|4677.71|4677.71|4677.71|4677.71|4677.71|4677.71|4677.71|0
1608636180000|2020-12-22 11:23:00|4677.02|4677.02|4677.02|4677.02|4677.02|4677.02|4677.02|4677.02|0
1608636190000|2020-12-22 11:23:10|4676.94|4676.94|4676.94|4676.94|4676.94|4676.94|4676.94|4676.94|0
1608636230000|2020-12-22 11:23:50|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|0
1608636240000|2020-12-22 11:24:00|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|0
1608636270000|2020-12-22 11:24:30|4677.19|4677.19|4677.33|4677.33|4677.33|4677.33|4677.19|4677.19|0
1608636310000|2020-12-22 11:25:10|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|4677.49|0
1608636320000|2020-12-22 11:25:20|4677.33|4677.33|4677.33|4677.33|4677.33|4677.33|4677.33|4677.33|0
1608636340000|2020-12-22 11:25:40|4677.79|4677.79|4677.79|4677.79|4677.79|4677.79|4677.79|4677.79|0
1608636350000|2020-12-22 11:25:50|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|0
1608636390000|2020-12-22 11:26:30|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|4678.75|0
1608636440000|2020-12-22 11:27:20|4677.37|4677.37|4677.24|4677.24|4677.37|4677.37|4677.24|4677.24|0
1608636480000|2020-12-22 11:28:00|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|4676.9|0
1608636490000|2020-12-22 11:28:10|4676.21|4676.21|4675.86|4675.86|4676.21|4676.21|4675.86|4675.86|0
1608636530000|2020-12-22 11:28:50|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|4675.62|0
1608636540000|2020-12-22 11:29:00|4677.69|4677.69|4675.62|4675.62|4677.69|4677.69|4675.62|4675.62|0
1608636550000|2020-12-22 11:29:10|4675.54|4675.54|4675.28|4675.28|4675.54|4675.54|4675.28|4675.28|0
1608636560000|2020-12-22 11:29:20|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|4675.04|0
1608636570000|2020-12-22 11:29:30|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|0
1608636580000|2020-12-22 11:29:40|4673.58|4673.58|4673.58|4673.58|4673.58|4673.58|4673.58|4673.58|0
1608636610000|2020-12-22 11:30:10|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|4672.9|0
1608636680000|2020-12-22 11:31:20|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1608636730000|2020-12-22 11:32:10|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|4671.98|0
1608636740000|2020-12-22 11:32:20|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|0
1608636760000|2020-12-22 11:32:40|4672.8|4672.8|4673.2|4673.2|4673.2|4673.2|4672.8|4672.8|0
1608636780000|2020-12-22 11:33:00|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|4673.07|0
1608636790000|2020-12-22 11:33:10|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|4672.94|0
1608636810000|2020-12-22 11:33:30|4672.11|4672.11|4671.29|4671.29|4672.11|4672.11|4671.29|4671.29|0
1608636820000|2020-12-22 11:33:40|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|4671.16|0
1608636850000|2020-12-22 11:34:10|4671.85|4671.85|4672.53|4672.53|4672.53|4672.53|4671.85|4671.85|0
1608636870000|2020-12-22 11:34:30|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|4672.67|0
1608636930000|2020-12-22 11:35:30|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|4672.4|0
1608636940000|2020-12-22 11:35:40|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|4670.89|0
1608636960000|2020-12-22 11:36:00|4671.06|4671.06|4670.37|4670.37|4671.06|4671.06|4670.37|4670.37|0
1608637030000|2020-12-22 11:37:10|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|4671.06|0
1608637040000|2020-12-22 11:37:20|4671.14|4671.14|4670.94|4670.94|4671.41|4671.41|4670.94|4670.94|0
1608637080000|2020-12-22 11:38:00|4671.07|4671.07|4671.21|4671.21|4671.21|4671.21|4671.07|4671.07|0
1608637090000|2020-12-22 11:38:10|4671.26|4671.26|4671.53|4671.53|4671.53|4671.53|4671.26|4671.26|0
1608637100000|2020-12-22 11:38:20|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|4672.91|0
1608637130000|2020-12-22 11:38:50|4672.51|4672.51|4670.9|4670.9|4672.51|4672.51|4670.9|4670.9|0
1608637140000|2020-12-22 11:39:00|4670.76|4670.76|4669.39|4669.39|4670.76|4670.76|4669.39|4669.39|0
1608637160000|2020-12-22 11:39:20|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|4669.16|0
1608637170000|2020-12-22 11:39:30|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|0
1608637200000|2020-12-22 11:40:00|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|4667.7|0
1608637210000|2020-12-22 11:40:10|4667.83|4667.83|4667.97|4667.97|4667.97|4667.97|4667.83|4667.83|0
1608637220000|2020-12-22 11:40:20|4667.83|4667.83|4667.97|4667.97|4667.97|4667.97|4667.83|4667.83|0
1608637260000|2020-12-22 11:41:00|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|0
1608637310000|2020-12-22 11:41:50|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|4667.6|0
1608637320000|2020-12-22 11:42:00|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1608637360000|2020-12-22 11:42:40|4668.74|4668.74|4668.91|4668.91|4668.91|4668.91|4668.74|4668.74|0
1608637370000|2020-12-22 11:42:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1608637440000|2020-12-22 11:44:00|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|4669.11|0
1608637450000|2020-12-22 11:44:10|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|0
1608637480000|2020-12-22 11:44:40|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|4671.86|0
1608637530000|2020-12-22 11:45:30|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|4672.33|0
1608637550000|2020-12-22 11:45:50|4672.56|4672.56|4672.79|4672.79|4672.79|4672.79|4672.56|4672.56|0
1608637610000|2020-12-22 11:46:50|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|0
1608637620000|2020-12-22 11:47:00|4672.16|4672.16|4669.83|4669.83|4672.16|4672.16|4669.83|4669.83|0
1608637630000|2020-12-22 11:47:10|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|4669.75|0
1608637650000|2020-12-22 11:47:30|4669.57|4669.57|4669.46|4669.46|4669.57|4669.57|4669.46|4669.46|0
1608637730000|2020-12-22 11:48:50|4669.57|4669.57|4670.26|4670.26|4670.26|4670.26|4669.57|4669.57|0
1608637800000|2020-12-22 11:50:00|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|0
1608637830000|2020-12-22 11:50:30|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|4670.21|0
1608637930000|2020-12-22 11:52:10|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|0
1608637960000|2020-12-22 11:52:40|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1608637970000|2020-12-22 11:52:50|4669.52|4669.52|4670.89|4670.89|4670.89|4670.89|4669.52|4669.52|0
1608638000000|2020-12-22 11:53:20|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1608638030000|2020-12-22 11:53:50|4672.45|4672.45|4672.68|4672.68|4672.68|4672.68|4672.45|4672.45|0
1608638070000|2020-12-22 11:54:30|4672.81|4672.81|4672.95|4672.95|4672.95|4672.95|4672.81|4672.81|0
1608638100000|2020-12-22 11:55:00|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|4673.63|0
1608638140000|2020-12-22 11:55:40|4673.88|4673.88|4675.26|4675.26|4675.26|4675.26|4673.88|4673.88|0
1608638190000|2020-12-22 11:56:30|4675.43|4675.43|4675.51|4675.51|4675.51|4675.51|4675.43|4675.43|0
1608638220000|2020-12-22 11:57:00|4675.8|4675.8|4675.8|4675.8|4675.8|4675.8|4675.8|4675.8|0
1608638280000|2020-12-22 11:58:00|4675.88|4675.88|4677.37|4677.37|4677.37|4677.37|4675.88|4675.88|0
1608638290000|2020-12-22 11:58:10|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|4677.23|0
1608638300000|2020-12-22 11:58:20|4677.47|4677.47|4677.47|4677.47|4677.47|4677.47|4677.47|4677.47|0
1608638310000|2020-12-22 11:58:30|4674.72|4674.72|4674.03|4674.03|4674.72|4674.72|4674.03|4674.03|0
1608638320000|2020-12-22 11:58:40|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|4674.2|0
1608638390000|2020-12-22 11:59:50|4673.73|4673.73|4673.73|4673.73|4673.73|4673.73|4673.73|4673.73|0
1608638400000|2020-12-22 12:00:00|4673.6|4673.6|4673.6|4673.6|4673.6|4673.6|4673.6|4673.6|0
1608638410000|2020-12-22 12:00:10|4673.87|4673.87|4674.4|4674.4|4674.4|4674.4|4673.87|4673.87|0
1608638420000|2020-12-22 12:00:20|4674.54|4674.54|4674.54|4674.54|4674.54|4674.54|4674.54|4674.54|0
1608638450000|2020-12-22 12:00:50|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1608638460000|2020-12-22 12:01:00|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|0
1608638480000|2020-12-22 12:01:20|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|4671.12|0
1608638490000|2020-12-22 12:01:30|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|4669.97|0
1608638520000|2020-12-22 12:02:00|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|4669.87|0
1608638530000|2020-12-22 12:02:10|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|4669.61|0
1608638580000|2020-12-22 12:03:00|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|4669.34|0
1608638700000|2020-12-22 12:05:00|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|0
1608638740000|2020-12-22 12:05:40|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|4671.17|0
1608638750000|2020-12-22 12:05:50|4671.03|4671.03|4671.03|4671.03|4671.03|4671.03|4671.03|4671.03|0
1608638760000|2020-12-22 12:06:00|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|4670.9|0
1608638770000|2020-12-22 12:06:10|4670.65|4670.65|4671.34|4671.34|4671.34|4671.34|4670.65|4670.65|0
1608638820000|2020-12-22 12:07:00|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|4671.21|0
1608638840000|2020-12-22 12:07:20|4671.47|4671.47|4671.61|4671.61|4671.61|4671.61|4671.47|4671.47|0
1608638870000|2020-12-22 12:07:50|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|0
1608638890000|2020-12-22 12:08:10|4671.71|4671.71|4672.53|4672.53|4672.53|4672.53|4671.71|4671.71|0
1608638930000|2020-12-22 12:08:50|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|4672.39|0
1608638980000|2020-12-22 12:09:40|4672.66|4672.66|4673.71|4673.71|4673.71|4673.71|4672.66|4672.66|0
1608638990000|2020-12-22 12:09:50|4673.44|4673.44|4674.24|4674.24|4674.24|4674.24|4673.44|4673.44|0
1608639000000|2020-12-22 12:10:00|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|4673.56|0
1608639040000|2020-12-22 12:10:40|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|4674.24|0
1608639110000|2020-12-22 12:11:50|4673.56|4673.56|4672.5|4672.5|4673.56|4673.56|4672.5|4672.5|0
1608639160000|2020-12-22 12:12:40|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|4672.23|0
1608639270000|2020-12-22 12:14:30|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|0
1608639280000|2020-12-22 12:14:40|4671.45|4671.45|4672.13|4672.13|4672.13|4672.13|4671.45|4671.45|0
1608639310000|2020-12-22 12:15:10|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|4672.82|0
1608639320000|2020-12-22 12:15:20|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|4673.05|0
1608639360000|2020-12-22 12:16:00|4672.89|4672.89|4672.89|4672.89|4672.89|4672.89|4672.89|4672.89|0
1608639390000|2020-12-22 12:16:30|4673.29|4673.29|4673.64|4673.64|4673.64|4673.64|4673.29|4673.29|0
1608639400000|2020-12-22 12:16:40|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|0
1608639410000|2020-12-22 12:16:50|4674.49|4674.49|4674.96|4674.96|4674.96|4674.96|4674.49|4674.49|0
1608639460000|2020-12-22 12:17:40|4675.09|4675.09|4676.74|4676.74|4676.87|4676.87|4675.09|4675.09|0
1608639470000|2020-12-22 12:17:50|4676.82|4676.82|4676.13|4676.13|4676.82|4676.82|4676.13|4676.13|0
1608639480000|2020-12-22 12:18:00|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|0
1608639490000|2020-12-22 12:18:10|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|0
1608639540000|2020-12-22 12:19:00|4675.35|4675.35|4674.95|4674.95|4675.35|4675.35|4674.95|4674.95|0
1608639550000|2020-12-22 12:19:10|4672.89|4672.89|4672.89|4672.89|4672.89|4672.89|4672.89|4672.89|0
1608639600000|2020-12-22 12:20:00|4672.72|4672.72|4672.64|4672.64|4672.72|4672.72|4672.64|4672.64|0
1608639650000|2020-12-22 12:20:50|4673.33|4673.33|4674.02|4674.02|4674.02|4674.02|4673.33|4673.33|0
1608639660000|2020-12-22 12:21:00|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|0
1608639680000|2020-12-22 12:21:20|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1608639790000|2020-12-22 12:23:10|4671.63|4671.63|4671.17|4671.17|4671.63|4671.63|4671.17|4671.17|0
1608639810000|2020-12-22 12:23:30|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1608639840000|2020-12-22 12:24:00|4670.65|4670.65|4670.21|4670.21|4670.65|4670.65|4670.21|4670.21|0
1608639890000|2020-12-22 12:24:50|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|4670.34|0
1608639900000|2020-12-22 12:25:00|4670.48|4670.48|4670.48|4670.48|4670.48|4670.48|4670.48|4670.48|0
1608639930000|2020-12-22 12:25:30|4670.65|4670.65|4670.59|4670.59|4670.65|4670.65|4670.59|4670.59|0
1608640000000|2020-12-22 12:26:40|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|0
1608640030000|2020-12-22 12:27:10|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|0
1608640050000|2020-12-22 12:27:30|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|4670.51|0
1608640070000|2020-12-22 12:27:50|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|0
1608640090000|2020-12-22 12:28:10|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|4671.28|0
1608640140000|2020-12-22 12:29:00|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|0
1608640160000|2020-12-22 12:29:20|4670.42|4670.42|4670.42|4670.42|4670.42|4670.42|4670.42|4670.42|0
1608640180000|2020-12-22 12:29:40|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|4670.59|0
1608640210000|2020-12-22 12:30:10|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|4669.21|0
1608640220000|2020-12-22 12:30:20|4668.53|4668.53|4668.66|4668.66|4668.66|4668.66|4668.53|4668.53|0
1608640230000|2020-12-22 12:30:30|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|4668.43|0
1608640260000|2020-12-22 12:31:00|4668.29|4668.29|4668.43|4668.43|4668.43|4668.43|4668.29|4668.29|0
1608640290000|2020-12-22 12:31:30|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|4667.74|0
1608640300000|2020-12-22 12:31:40|4667.8|4667.8|4667.28|4667.28|4667.8|4667.8|4667.28|4667.28|0
1608640310000|2020-12-22 12:31:50|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|4667.03|0
1608640320000|2020-12-22 12:32:00|4666.35|4666.35|4666.52|4666.52|4666.52|4666.52|4666.35|4666.35|0
1608640350000|2020-12-22 12:32:30|4666.05|4666.05|4666.74|4666.74|4666.74|4666.74|4666.05|4666.05|0
1608640390000|2020-12-22 12:33:10|4666.47|4666.47|4666.47|4666.47|4666.47|4666.47|4666.47|4666.47|0
1608640400000|2020-12-22 12:33:20|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|4665.78|0
1608640410000|2020-12-22 12:33:30|4665.84|4665.84|4665.92|4665.92|4665.92|4665.92|4665.84|4665.84|0
1608640420000|2020-12-22 12:33:40|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|4665.24|0
1608640430000|2020-12-22 12:33:50|4665.37|4665.37|4666.74|4666.74|4666.74|4666.74|4665.37|4665.37|0
1608640470000|2020-12-22 12:34:30|4666.86|4666.86|4667.55|4667.55|4667.55|4667.55|4666.86|4666.86|0
1608640490000|2020-12-22 12:34:50|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|4668.08|0
1608640510000|2020-12-22 12:35:10|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|4668.35|0
1608640550000|2020-12-22 12:35:50|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|4668.82|0
1608640570000|2020-12-22 12:36:10|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|4668.68|0
1608640650000|2020-12-22 12:37:30|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|0
1608640670000|2020-12-22 12:37:50|4670.99|4670.99|4670.99|4670.99|4670.99|4670.99|4670.99|4670.99|0
1608640680000|2020-12-22 12:38:00|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|4671.07|0
1608640690000|2020-12-22 12:38:10|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|4670.39|0
1608640740000|2020-12-22 12:39:00|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|4670.79|0
1608640750000|2020-12-22 12:39:10|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|4670.5|0
1608640780000|2020-12-22 12:39:40|4670.37|4670.37|4670.23|4670.23|4670.37|4670.37|4670.23|4670.23|0
1608640790000|2020-12-22 12:39:50|4669.55|4669.55|4670.23|4670.23|4670.23|4670.23|4669.55|4669.55|0
1608640810000|2020-12-22 12:40:10|4668.86|4668.86|4668.99|4668.99|4668.99|4668.99|4668.86|4668.86|0
1608640860000|2020-12-22 12:41:00|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|4669.68|0
1608640890000|2020-12-22 12:41:30|4669.55|4669.55|4669.33|4669.33|4669.55|4669.55|4669.33|4669.33|0
1608640900000|2020-12-22 12:41:40|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|4669.1|0
1608640930000|2020-12-22 12:42:10|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|0
1608640940000|2020-12-22 12:42:20|4668.98|4668.98|4668.98|4668.98|4668.98|4668.98|4668.98|4668.98|0
1608641000000|2020-12-22 12:43:20|4669.22|4669.22|4669.45|4669.45|4669.45|4669.45|4669.22|4669.22|0
1608641040000|2020-12-22 12:44:00|4670.14|4670.14|4670.31|4670.31|4670.31|4670.31|4670.14|4670.14|0
1608641050000|2020-12-22 12:44:10|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|4670.71|0
1608641060000|2020-12-22 12:44:20|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|0
1608641140000|2020-12-22 12:45:40|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|4671.14|0
1608641200000|2020-12-22 12:46:40|4671.83|4671.83|4671.91|4671.91|4671.91|4671.91|4671.83|4671.83|0
1608641240000|2020-12-22 12:47:20|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|4672.08|0
1608641260000|2020-12-22 12:47:40|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|0
1608641440000|2020-12-22 12:50:40|4672.87|4672.87|4673.89|4673.89|4674.02|4674.02|4672.87|4672.87|0
1608641450000|2020-12-22 12:50:50|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|0
1608641470000|2020-12-22 12:51:10|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|4674.25|0
1608641490000|2020-12-22 12:51:30|4674.34|4674.34|4674.07|4674.07|4674.34|4674.34|4674.07|4674.07|0
1608641550000|2020-12-22 12:52:30|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|4676.13|0
1608641580000|2020-12-22 12:53:00|4675.44|4675.44|4675.44|4675.44|4675.44|4675.44|4675.44|4675.44|0
1608641630000|2020-12-22 12:53:50|4674.76|4674.76|4674.49|4674.49|4674.76|4674.76|4674.49|4674.49|0
1608641740000|2020-12-22 12:55:40|4674.35|4674.35|4674.24|4674.24|4674.35|4674.35|4674.24|4674.24|0
1608641780000|2020-12-22 12:56:20|4673.92|4673.92|4673.76|4673.76|4673.92|4673.92|4673.76|4673.76|0
1608641800000|2020-12-22 12:56:40|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|4673.89|0
1608641820000|2020-12-22 12:57:00|4674.03|4674.03|4675.04|4675.04|4675.04|4675.04|4674.03|4674.03|0
1608641830000|2020-12-22 12:57:10|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|4674.96|0
1608641860000|2020-12-22 12:57:40|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1608641880000|2020-12-22 12:58:00|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|0
1608641930000|2020-12-22 12:58:50|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1608642010000|2020-12-22 13:00:10|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|4673.59|0
1608642130000|2020-12-22 13:02:10|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1608642190000|2020-12-22 13:03:10|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|0
1608642210000|2020-12-22 13:03:30|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|4673.99|0
1608642250000|2020-12-22 13:04:10|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|0
1608642260000|2020-12-22 13:04:20|4673.92|4673.92|4673.92|4673.92|4673.92|4673.92|4673.92|4673.92|0
1608642270000|2020-12-22 13:04:30|4673.23|4673.23|4673.23|4673.23|4673.23|4673.23|4673.23|4673.23|0
1608642280000|2020-12-22 13:04:40|4673.1|4673.1|4672.96|4672.96|4673.1|4673.1|4672.96|4672.96|0
1608642330000|2020-12-22 13:05:30|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|4671.59|0
1608642360000|2020-12-22 13:06:00|4671.7|4671.7|4671.62|4671.62|4671.7|4671.7|4671.62|4671.62|0
1608642390000|2020-12-22 13:06:30|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|4672.99|0
1608642420000|2020-12-22 13:07:00|4671.62|4671.62|4670.93|4670.93|4671.62|4671.62|4670.93|4670.93|0
1608642440000|2020-12-22 13:07:20|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|4670.24|0
1608642450000|2020-12-22 13:07:30|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|4670.93|0
1608642460000|2020-12-22 13:07:40|4670.8|4670.8|4670.43|4670.43|4670.8|4670.8|4670.43|4670.43|0
1608642480000|2020-12-22 13:08:00|4670.3|4670.3|4670.43|4670.43|4670.43|4670.43|4670.16|4670.16|0
1608642490000|2020-12-22 13:08:10|4670.56|4670.56|4670.83|4670.83|4670.83|4670.83|4670.56|4670.56|0
1608642500000|2020-12-22 13:08:20|4671.07|4671.07|4671.87|4671.87|4671.87|4671.87|4671.07|4671.07|0
1608642510000|2020-12-22 13:08:30|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|4671.73|0
1608642520000|2020-12-22 13:08:40|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|4671.97|0
1608642540000|2020-12-22 13:09:00|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|4672.05|0
1608642550000|2020-12-22 13:09:10|4671.78|4671.78|4671.65|4671.65|4671.78|4671.78|4671.65|4671.65|0
1608642590000|2020-12-22 13:09:50|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|0
1608642620000|2020-12-22 13:10:20|4672.58|4672.58|4672.45|4672.45|4672.58|4672.58|4672.45|4672.45|0
1608642640000|2020-12-22 13:10:40|4672.58|4672.58|4672.5|4672.5|4672.58|4672.58|4672.5|4672.5|0
1608642650000|2020-12-22 13:10:50|4671.68|4671.68|4671.55|4671.55|4671.68|4671.68|4671.55|4671.55|0
1608642680000|2020-12-22 13:11:20|4672.23|4672.23|4671.55|4671.55|4672.23|4672.23|4671.55|4671.55|0
1608642690000|2020-12-22 13:11:30|4671.32|4671.32|4671.07|4671.07|4671.32|4671.32|4671.07|4671.07|0
1608642750000|2020-12-22 13:12:30|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|4671.76|0
1608642770000|2020-12-22 13:12:50|4671.49|4671.49|4671.49|4671.49|4671.49|4671.49|4671.49|4671.49|0
1608642820000|2020-12-22 13:13:40|4671.43|4671.43|4671.32|4671.32|4671.43|4671.43|4671.32|4671.32|0
1608642860000|2020-12-22 13:14:20|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|0
1608642890000|2020-12-22 13:14:50|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|4671.6|0
1608642930000|2020-12-22 13:15:30|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|0
1608643020000|2020-12-22 13:17:00|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|4672.46|0
1608643050000|2020-12-22 13:17:30|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|0
1608643060000|2020-12-22 13:17:40|4672.02|4672.02|4671.71|4671.71|4672.02|4672.02|4671.71|4671.71|0
1608643170000|2020-12-22 13:19:30|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|4671.63|0
1608643180000|2020-12-22 13:19:40|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|4670.25|0
1608643210000|2020-12-22 13:20:10|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|4669.98|0
1608643230000|2020-12-22 13:20:30|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|4669.85|0
1608643250000|2020-12-22 13:20:50|4669.62|4669.62|4669.48|4669.48|4669.62|4669.62|4669.48|4669.48|0
1608643260000|2020-12-22 13:21:00|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|4668.79|0
1608643270000|2020-12-22 13:21:10|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|0
1608643310000|2020-12-22 13:21:50|4668.31|4668.31|4668.44|4668.44|4668.44|4668.44|4668.31|4668.31|0
1608643350000|2020-12-22 13:22:30|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|0
1608643370000|2020-12-22 13:22:50|4667.07|4667.07|4667.07|4667.07|4667.07|4667.07|4667.07|4667.07|0
1608643390000|2020-12-22 13:23:10|4666.78|4666.78|4666.78|4666.78|4666.78|4666.78|4666.78|4666.78|0
1608643450000|2020-12-22 13:24:10|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|4667.02|0
1608643520000|2020-12-22 13:25:20|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|4667.28|0
1608643560000|2020-12-22 13:26:00|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|0
1608643650000|2020-12-22 13:27:30|4668.22|4668.22|4668.91|4668.91|4668.91|4668.91|4668.22|4668.22|0
1608643670000|2020-12-22 13:27:50|4669.14|4669.14|4669.31|4669.31|4669.31|4669.31|4669.14|4669.14|0
1608643680000|2020-12-22 13:28:00|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1608643690000|2020-12-22 13:28:10|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|4670.08|0
1608643700000|2020-12-22 13:28:20|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|4670.33|0
1608643720000|2020-12-22 13:28:40|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|4670.44|0
1608643740000|2020-12-22 13:29:00|4669.76|4669.76|4669.49|4669.49|4669.76|4669.76|4669.49|4669.49|0
1608643790000|2020-12-22 13:29:50|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|0
1608643800000|2020-12-22 13:30:00|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|4668.97|0
1608643820000|2020-12-22 13:30:20|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|4668.8|0
1608643860000|2020-12-22 13:31:00|4669.07|4669.07|4669.76|4669.76|4669.76|4669.76|4669.07|4669.07|0
1608643890000|2020-12-22 13:31:30|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|4669.07|0
1608643900000|2020-12-22 13:31:40|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1608643970000|2020-12-22 13:32:50|4668.61|4668.61|4668.85|4668.85|4668.85|4668.85|4668.61|4668.61|0
1608643980000|2020-12-22 13:33:00|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|4669.53|0
1608644000000|2020-12-22 13:33:20|4669.71|4669.71|4669.84|4669.84|4669.84|4669.84|4669.71|4669.71|0
1608644020000|2020-12-22 13:33:40|4669.97|4669.97|4670.06|4670.06|4670.06|4670.06|4669.97|4669.97|0
1608644030000|2020-12-22 13:33:50|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|4670.74|0
1608644070000|2020-12-22 13:34:30|4670.61|4670.61|4670.34|4670.34|4670.61|4670.61|4670.34|4670.34|0
1608644100000|2020-12-22 13:35:00|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|4670.69|0
1608644120000|2020-12-22 13:35:20|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|0
1608644130000|2020-12-22 13:35:30|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|4670.98|0
1608644140000|2020-12-22 13:35:40|4672.36|4672.36|4671.67|4671.67|4672.36|4672.36|4671.67|4671.67|0
1608644170000|2020-12-22 13:36:10|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|4671.56|0
1608644210000|2020-12-22 13:36:50|4671.67|4671.67|4671.67|4671.67|4671.67|4671.67|4671.67|4671.67|0
1608644240000|2020-12-22 13:37:20|4671.75|4671.75|4671.67|4671.67|4671.75|4671.75|4671.67|4671.67|0
1608644250000|2020-12-22 13:37:30|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|4671.9|0
1608644280000|2020-12-22 13:38:00|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|4671.82|0
1608644300000|2020-12-22 13:38:20|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|0
1608644320000|2020-12-22 13:38:40|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|4671.42|0
1608644330000|2020-12-22 13:38:50|4670.65|4670.65|4670.78|4670.78|4670.78|4670.78|4670.65|4670.65|0
1608644370000|2020-12-22 13:39:30|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|4670.92|0
1608644490000|2020-12-22 13:41:30|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|4671.19|0
1608644510000|2020-12-22 13:41:50|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1608644520000|2020-12-22 13:42:00|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|4672.56|0
1608644550000|2020-12-22 13:42:30|4672.68|4672.68|4672.68|4672.68|4672.68|4672.68|4672.68|4672.68|0
1608644600000|2020-12-22 13:43:20|4672.76|4672.76|4674.63|4674.63|4674.63|4674.63|4672.76|4672.76|0
1608644670000|2020-12-22 13:44:30|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|4674.39|0
1608644700000|2020-12-22 13:45:00|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1608644740000|2020-12-22 13:45:40|4674.51|4674.51|4675.33|4675.33|4675.33|4675.33|4674.51|4674.51|0
1608644810000|2020-12-22 13:46:50|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|4675.49|0
1608644830000|2020-12-22 13:47:10|4675.61|4675.61|4675.66|4675.66|4675.66|4675.66|4675.61|4675.61|0
1608644850000|2020-12-22 13:47:30|4675.8|4675.8|4675.8|4675.8|4675.8|4675.8|4675.8|4675.8|0
1608644860000|2020-12-22 13:47:40|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|4675.85|0
1608644870000|2020-12-22 13:47:50|4675.59|4675.59|4675.2|4675.2|4675.59|4675.59|4675.2|4675.2|0
1608644880000|2020-12-22 13:48:00|4674.97|4674.97|4674.85|4674.85|4674.97|4674.97|4674.28|4674.28|0
1608644890000|2020-12-22 13:48:10|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|4674.8|0
1608644910000|2020-12-22 13:48:30|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|0
1608644920000|2020-12-22 13:48:40|4675.71|4675.71|4675.95|4675.95|4675.95|4675.95|4675.71|4675.71|0
1608644940000|2020-12-22 13:49:00|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|0
1608644960000|2020-12-22 13:49:20|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|0
1608644970000|2020-12-22 13:49:30|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|0
1608644980000|2020-12-22 13:49:40|4676.37|4676.37|4678.17|4678.17|4678.17|4678.17|4676.37|4676.37|0
1608645030000|2020-12-22 13:50:30|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|4678.42|0
1608645060000|2020-12-22 13:51:00|4678.65|4678.65|4678.73|4678.73|4678.73|4678.73|4678.59|4678.59|0
1608645070000|2020-12-22 13:51:10|4678.04|4678.04|4677.69|4677.69|4678.04|4678.04|4677.69|4677.69|0
1608645080000|2020-12-22 13:51:20|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|4677.92|0
1608645120000|2020-12-22 13:52:00|4678.26|4678.26|4678.02|4678.02|4678.26|4678.26|4678.02|4678.02|0
1608645180000|2020-12-22 13:53:00|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|4678.16|0
1608645230000|2020-12-22 13:53:50|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|4678.56|0
1608645260000|2020-12-22 13:54:20|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|4678.8|0
1608645290000|2020-12-22 13:54:50|4678.92|4678.92|4678.98|4678.98|4678.98|4678.98|4678.92|4678.92|0
1608645350000|2020-12-22 13:55:50|4677.6|4677.6|4677.81|4677.81|4677.81|4677.81|4677.47|4677.47|0
1608645400000|2020-12-22 13:56:40|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1608645430000|2020-12-22 13:57:10|4678.58|4678.58|4678.83|4678.83|4678.83|4678.83|4678.58|4678.58|0
1608645460000|2020-12-22 13:57:40|4679.52|4679.52|4679.52|4679.52|4679.52|4679.52|4679.52|4679.52|0
1608645480000|2020-12-22 13:58:00|4679.25|4679.25|4679.13|4679.13|4679.25|4679.25|4679.13|4679.13|0
1608645490000|2020-12-22 13:58:10|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|4677.07|0
1608645540000|2020-12-22 13:59:00|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|4677.24|0
1608645550000|2020-12-22 13:59:10|4677.37|4677.37|4677.37|4677.37|4677.37|4677.37|4677.37|4677.37|0
1608645560000|2020-12-22 13:59:20|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|4676.68|0
1608645590000|2020-12-22 13:59:50|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|0
1608645600000|2020-12-22 14:00:00|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|4676.37|0
1608645610000|2020-12-22 14:00:10|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|4675.68|0
1608645620000|2020-12-22 14:00:20|4675.81|4675.81|4676.5|4676.5|4676.5|4676.5|4675.12|4675.12|0
1608645630000|2020-12-22 14:00:30|4675.81|4675.81|4675.68|4675.68|4675.81|4675.81|4675.68|4675.68|0
1608645640000|2020-12-22 14:00:40|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|4675.79|0
1608645720000|2020-12-22 14:02:00|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|4676.03|0
1608645730000|2020-12-22 14:02:10|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|4676.14|0
1608645740000|2020-12-22 14:02:20|4676.25|4676.25|4676.83|4676.83|4676.83|4676.83|4676.14|4676.14|0
1608645750000|2020-12-22 14:02:30|4677.1|4677.1|4677.42|4677.42|4677.42|4677.42|4677.1|4677.1|0
1608645760000|2020-12-22 14:02:40|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|4677.66|0
1608645780000|2020-12-22 14:03:00|4677.79|4677.79|4677.79|4677.79|4677.79|4677.79|4677.79|4677.79|0
1608645820000|2020-12-22 14:03:40|4677.66|4677.66|4677.44|4677.44|4677.66|4677.66|4677.44|4677.44|0
1608645830000|2020-12-22 14:03:50|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|4677.31|0
1608645890000|2020-12-22 14:04:50|4677.54|4677.54|4677.54|4677.54|4677.54|4677.54|4677.54|4677.54|0
1608645900000|2020-12-22 14:05:00|4677.71|4677.71|4678.11|4678.11|4678.11|4678.11|4677.71|4677.71|0
1608645920000|2020-12-22 14:05:20|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|4677.98|0
1608645930000|2020-12-22 14:05:30|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|4677.29|0
1608645960000|2020-12-22 14:06:00|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|4677.12|0
1608645990000|2020-12-22 14:06:30|4676.86|4676.86|4676.67|4676.67|4676.86|4676.86|4676.67|4676.67|0
1608646000000|2020-12-22 14:06:40|4676.44|4676.44|4676.55|4676.55|4676.55|4676.55|4676.44|4676.44|0
1608646030000|2020-12-22 14:07:10|4676.68|4676.68|4676.74|4676.74|4676.74|4676.74|4676.68|4676.68|0
1608646040000|2020-12-22 14:07:20|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|4676.28|0
1608646090000|2020-12-22 14:08:10|4676.01|4676.01|4676.01|4676.01|4676.01|4676.01|4676.01|4676.01|0
1608646110000|2020-12-22 14:08:30|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|4675.93|0
1608646140000|2020-12-22 14:09:00|4675.56|4675.56|4674.87|4674.87|4675.56|4675.56|4674.87|4674.87|0
1608646150000|2020-12-22 14:09:10|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|4674.79|0
1608646160000|2020-12-22 14:09:20|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|0
1608646190000|2020-12-22 14:09:50|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|0
1608646200000|2020-12-22 14:10:00|4674.41|4674.41|4674.54|4674.54|4674.54|4674.54|4674.41|4674.41|0
1608646210000|2020-12-22 14:10:10|4675.23|4675.23|4675.23|4675.23|4675.23|4675.23|4674.54|4674.54|0
1608646220000|2020-12-22 14:10:20|4674.54|4674.54|4674.29|4674.29|4674.54|4674.54|4674.29|4674.29|0
1608646230000|2020-12-22 14:10:30|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|4673.61|0
1608646280000|2020-12-22 14:11:20|4672.92|4672.92|4672.92|4672.92|4672.92|4672.92|4672.92|4672.92|0
1608646300000|2020-12-22 14:11:40|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|4672.65|0
1608646310000|2020-12-22 14:11:50|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|4671.96|0
1608646320000|2020-12-22 14:12:00|4671.91|4671.91|4671.22|4671.22|4671.91|4671.91|4671.22|4671.22|0
1608646330000|2020-12-22 14:12:10|4671.08|4671.08|4670.85|4670.85|4671.08|4671.08|4670.85|4670.85|0
1608646350000|2020-12-22 14:12:30|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|0
1608646360000|2020-12-22 14:12:40|4670.32|4670.32|4670.58|4670.58|4670.58|4670.58|4670.32|4670.32|0
1608646380000|2020-12-22 14:13:00|4671.27|4671.27|4671.41|4671.41|4671.41|4671.41|4671.27|4671.27|0
1608646390000|2020-12-22 14:13:10|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|4670.03|0
1608646410000|2020-12-22 14:13:30|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|0
1608646420000|2020-12-22 14:13:40|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1608646430000|2020-12-22 14:13:50|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|4670.72|0
1608646460000|2020-12-22 14:14:20|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|4671.08|0
1608646470000|2020-12-22 14:14:30|4671.22|4671.22|4671.22|4671.22|4671.22|4671.22|4671.22|4671.22|0
1608646480000|2020-12-22 14:14:40|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|4671.91|0
1608646490000|2020-12-22 14:14:50|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|4671.41|0
1608646500000|2020-12-22 14:15:00|4670.72|4670.72|4669.85|4669.85|4670.72|4670.72|4669.85|4669.85|0
1608646510000|2020-12-22 14:15:10|4669.79|4669.79|4669.62|4669.62|4669.79|4669.79|4669.62|4669.62|0
1608646540000|2020-12-22 14:15:40|4670.3|4670.3|4670.19|4670.19|4670.3|4670.3|4670.19|4670.19|0
1608646570000|2020-12-22 14:16:10|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|4670.13|0
1608646610000|2020-12-22 14:16:50|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1608646640000|2020-12-22 14:17:20|4670.45|4670.45|4670.66|4670.66|4670.66|4670.66|4670.45|4670.45|0
1608646690000|2020-12-22 14:18:10|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|4671.35|0
1608646700000|2020-12-22 14:18:20|4672.04|4672.04|4672.17|4672.17|4672.17|4672.17|4672.04|4672.04|0
1608646730000|2020-12-22 14:18:50|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|4672.26|0
1608646740000|2020-12-22 14:19:00|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|4672.49|0
1608646800000|2020-12-22 14:20:00|4672.09|4672.09|4671.97|4671.97|4672.09|4672.09|4671.97|4671.97|0
1608646810000|2020-12-22 14:20:10|4672.09|4672.09|4672.32|4672.32|4672.32|4672.32|4672.09|4672.09|0
1608646820000|2020-12-22 14:20:20|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|4672.45|0
1608646850000|2020-12-22 14:20:50|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|4672.34|0
1608646870000|2020-12-22 14:21:10|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|4672.25|0
1608646880000|2020-12-22 14:21:20|4671.99|4671.99|4671.85|4671.85|4671.99|4671.99|4671.3|4671.3|0
1608646890000|2020-12-22 14:21:30|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|4671.39|0
1608646920000|2020-12-22 14:22:00|4671.27|4671.27|4671.83|4671.83|4671.83|4671.83|4670.45|4670.45|0
1608646940000|2020-12-22 14:22:20|4671.96|4671.96|4671.61|4671.61|4671.96|4671.96|4671.61|4671.61|0
1608646990000|2020-12-22 14:23:10|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|4671.55|0
1608647070000|2020-12-22 14:24:30|4671.64|4671.64|4672.32|4672.32|4672.32|4672.32|4671.64|4671.64|0
1608647100000|2020-12-22 14:25:00|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|4672.38|0
1608647110000|2020-12-22 14:25:10|4672.51|4672.51|4670.98|4670.98|4672.51|4672.51|4670.98|4670.98|0
1608647120000|2020-12-22 14:25:20|4670.84|4670.84|4669.28|4669.28|4670.84|4670.84|4669.28|4669.28|0
1608647130000|2020-12-22 14:25:30|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|4669.14|0
1608647140000|2020-12-22 14:25:40|4669.01|4669.01|4668.55|4668.55|4669.01|4669.01|4668.55|4668.55|0
1608647160000|2020-12-22 14:26:00|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|4668.69|0
1608647170000|2020-12-22 14:26:10|4668.6|4668.6|4668.43|4668.43|4668.6|4668.6|4668.43|4668.43|0
1608647190000|2020-12-22 14:26:30|4668.57|4668.57|4668.51|4668.51|4668.57|4668.57|4668.51|4668.51|0
1608647210000|2020-12-22 14:26:50|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|4668.59|0
1608647220000|2020-12-22 14:27:00|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|4668.67|0
1608647240000|2020-12-22 14:27:20|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|4668.85|0
1608647260000|2020-12-22 14:27:40|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|4668.93|0
1608647270000|2020-12-22 14:27:50|4670.23|4670.23|4670.45|4670.45|4670.45|4670.45|4670.23|4670.23|0
1608647290000|2020-12-22 14:28:10|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|4669.76|0
1608647330000|2020-12-22 14:28:50|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|4669.7|0
1608647350000|2020-12-22 14:29:10|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|4669.84|0
1608647360000|2020-12-22 14:29:20|4669.61|4669.61|4668.86|4668.86|4669.61|4669.61|4668.86|4668.86|0
1608647370000|2020-12-22 14:29:30|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|4669.55|0
1608647390000|2020-12-22 14:29:50|4668.86|4668.86|4668.78|4668.78|4668.86|4668.86|4668.78|4668.78|0
1608647400000|2020-12-22 14:30:00|4669.47|4669.47|4669.56|4669.56|4670.02|4670.02|4669.47|4669.47|0
1608647410000|2020-12-22 14:30:10|4669.43|4669.43|4668.66|4668.66|4669.43|4669.43|4668.66|4668.66|0
1608647420000|2020-12-22 14:30:20|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1608647430000|2020-12-22 14:30:30|4668.88|4668.88|4667.51|4667.51|4668.88|4668.88|4666.82|4666.82|0
1608647440000|2020-12-22 14:30:40|4666.82|4666.82|4667.38|4667.38|4667.38|4667.38|4666.69|4666.69|0
1608647450000|2020-12-22 14:30:50|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|4668.06|0
1608647460000|2020-12-22 14:31:00|4667.38|4667.38|4667.26|4667.26|4667.38|4667.38|4667.26|4667.26|0
1608647470000|2020-12-22 14:31:10|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|4666.57|0
1608647490000|2020-12-22 14:31:30|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|0
1608647500000|2020-12-22 14:31:40|4667.72|4667.72|4667.03|4667.03|4667.72|4667.72|4667.03|4667.03|0
1608647510000|2020-12-22 14:31:50|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|4666.21|0
1608647520000|2020-12-22 14:32:00|4666.07|4666.07|4664.35|4664.35|4666.07|4666.07|4663.66|4663.66|0
1608647560000|2020-12-22 14:32:40|4664.57|4664.57|4663.89|4663.89|4664.57|4664.57|4663.89|4663.89|0
1608647570000|2020-12-22 14:32:50|4664.57|4664.57|4664.71|4664.71|4664.71|4664.71|4664.57|4664.57|0
1608647580000|2020-12-22 14:33:00|4664.57|4664.57|4663.07|4663.07|4664.57|4664.57|4663.07|4663.07|0
1608647590000|2020-12-22 14:33:10|4662.93|4662.93|4662.24|4662.24|4662.93|4662.93|4662.24|4662.24|0
1608647600000|2020-12-22 14:33:20|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|4662.11|0
1608647610000|2020-12-22 14:33:30|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|4661.84|0
1608647620000|2020-12-22 14:33:40|4661.98|4661.98|4662.66|4662.66|4662.66|4662.66|4661.98|4661.98|0
1608647650000|2020-12-22 14:34:10|4662.8|4662.8|4662.66|4662.66|4662.8|4662.8|4662.66|4662.66|0
1608647660000|2020-12-22 14:34:20|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|4662.4|0
1608647690000|2020-12-22 14:34:50|4663.53|4663.53|4662.84|4662.84|4663.53|4663.53|4662.84|4662.84|0
1608647700000|2020-12-22 14:35:00|4662.97|4662.97|4663.05|4663.05|4663.05|4663.05|4662.97|4662.97|0
1608647710000|2020-12-22 14:35:10|4664.43|4664.43|4664.93|4664.93|4664.93|4664.93|4664.43|4664.43|0
1608647720000|2020-12-22 14:35:20|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|0
1608647740000|2020-12-22 14:35:40|4665.48|4665.48|4665.48|4665.48|4665.48|4665.48|4665.48|4665.48|0
1608647750000|2020-12-22 14:35:50|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|4666.17|0
1608647760000|2020-12-22 14:36:00|4666.25|4666.25|4666.52|4666.52|4666.52|4666.52|4666.25|4666.25|0
1608647770000|2020-12-22 14:36:10|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|4666.39|0
1608647780000|2020-12-22 14:36:20|4666.25|4666.25|4664.51|4664.51|4666.25|4666.25|4664.51|4664.51|0
1608647830000|2020-12-22 14:37:10|4664.24|4664.24|4664.93|4664.93|4664.93|4664.93|4664.24|4664.24|0
1608647860000|2020-12-22 14:37:40|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|4664.8|0
1608647890000|2020-12-22 14:38:10|4664.11|4664.11|4662.73|4662.73|4664.11|4664.11|4662.67|4662.67|0
1608647910000|2020-12-22 14:38:30|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|0
1608647920000|2020-12-22 14:38:40|4662.48|4662.48|4662.19|4662.19|4662.48|4662.48|4662.19|4662.19|0
1608647930000|2020-12-22 14:38:50|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|0
1608647940000|2020-12-22 14:39:00|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|4662.19|0
1608647970000|2020-12-22 14:39:30|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|0
1608648010000|2020-12-22 14:40:10|4662.19|4662.19|4663.7|4663.7|4663.7|4663.7|4662.19|4662.19|0
1608648020000|2020-12-22 14:40:20|4663.83|4663.83|4663.23|4663.23|4663.83|4663.83|4663.15|4663.15|0
1608648030000|2020-12-22 14:40:30|4663|4663|4662.98|4662.98|4663.11|4663.11|4662.98|4662.98|0
1608648040000|2020-12-22 14:40:40|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1608648070000|2020-12-22 14:41:10|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|4663.17|0
1608648080000|2020-12-22 14:41:20|4663.44|4663.44|4664.12|4664.12|4664.12|4664.12|4663.44|4663.44|0
1608648120000|2020-12-22 14:42:00|4663.44|4663.44|4662.32|4662.32|4663.44|4663.44|4662.32|4662.32|0
1608648150000|2020-12-22 14:42:30|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1608648170000|2020-12-22 14:42:50|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1608648180000|2020-12-22 14:43:00|4662.98|4662.98|4661.81|4661.81|4662.98|4662.98|4661.81|4661.81|0
1608648190000|2020-12-22 14:43:10|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|0
1608648240000|2020-12-22 14:44:00|4662.18|4662.18|4662.18|4662.18|4662.23|4662.23|4662.18|4662.18|0
1608648270000|2020-12-22 14:44:30|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|4662.29|0
1608648280000|2020-12-22 14:44:40|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|4662.12|0
1608648290000|2020-12-22 14:44:50|4662.25|4662.25|4663.07|4663.07|4663.07|4663.07|4662.25|4662.25|0
1608648320000|2020-12-22 14:45:20|4663.16|4663.16|4663.84|4663.84|4663.84|4663.84|4663.16|4663.16|0
1608648330000|2020-12-22 14:45:30|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|0
1608648340000|2020-12-22 14:45:40|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|4662.91|0
1608648360000|2020-12-22 14:46:00|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|4663.02|0
1608648370000|2020-12-22 14:46:10|4663.08|4663.08|4663.77|4663.77|4663.77|4663.77|4663.08|4663.08|0
1608648380000|2020-12-22 14:46:20|4664|4664|4664|4664|4664|4664|4664|4664|0
1608648400000|2020-12-22 14:46:40|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|4663.31|0
1608648410000|2020-12-22 14:46:50|4663.08|4663.08|4663.55|4663.55|4663.55|4663.55|4663.08|4663.08|0
1608648450000|2020-12-22 14:47:30|4663.3|4663.3|4663.13|4663.13|4663.3|4663.3|4663.13|4663.13|0
1608648460000|2020-12-22 14:47:40|4663|4663|4663|4663|4663|4663|4663|4663|0
1608648470000|2020-12-22 14:47:50|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|4662.87|0
1608648530000|2020-12-22 14:48:50|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|4663.55|0
1608648540000|2020-12-22 14:49:00|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|4663.73|0
1608648550000|2020-12-22 14:49:10|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|0
1608648560000|2020-12-22 14:49:20|4663.8|4663.8|4663.45|4663.45|4663.8|4663.8|4663.45|4663.45|0
1608648580000|2020-12-22 14:49:40|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|0
1608648590000|2020-12-22 14:49:50|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|0
1608648610000|2020-12-22 14:50:10|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|0
1608648620000|2020-12-22 14:50:20|4664.12|4664.12|4664.14|4664.14|4664.14|4664.14|4664|4664|0
1608648640000|2020-12-22 14:50:40|4663.39|4663.39|4663.56|4663.56|4663.56|4663.56|4663.39|4663.39|0
1608648660000|2020-12-22 14:51:00|4662.87|4662.87|4664.47|4664.47|4664.47|4664.47|4662.87|4662.87|0
1608648680000|2020-12-22 14:51:20|4664.55|4664.55|4663.87|4663.87|4664.55|4664.55|4663.87|4663.87|0
1608648690000|2020-12-22 14:51:30|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|4663.78|0
1608648700000|2020-12-22 14:51:40|4664.25|4664.25|4664.94|4664.94|4664.94|4664.94|4664.25|4664.25|0
1608648790000|2020-12-22 14:53:10|4665|4665|4665.26|4665.26|4665.26|4665.26|4665|4665|0
1608648820000|2020-12-22 14:53:40|4665.13|4665.13|4665.26|4665.26|4665.4|4665.4|4665.13|4665.13|0
1608648830000|2020-12-22 14:53:50|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|0
1608648840000|2020-12-22 14:54:00|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|4664.63|0
1608648850000|2020-12-22 14:54:10|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|4664.58|0
1608648860000|2020-12-22 14:54:20|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|4664.52|0
1608648880000|2020-12-22 14:54:40|4664.68|4664.68|4665.15|4665.15|4665.15|4665.15|4664.68|4664.68|0
1608648900000|2020-12-22 14:55:00|4665.48|4665.48|4665.56|4665.56|4665.56|4665.56|4665.48|4665.48|0
1608648910000|2020-12-22 14:55:10|4665.7|4665.7|4667.01|4667.01|4667.01|4667.01|4665.64|4665.64|0
1608648920000|2020-12-22 14:55:20|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1608648930000|2020-12-22 14:55:30|4666.15|4666.15|4666.73|4666.73|4666.84|4666.84|4666.15|4666.15|0
1608648950000|2020-12-22 14:55:50|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|4666.86|0
1608648960000|2020-12-22 14:56:00|4666.99|4666.99|4667.13|4667.13|4667.13|4667.13|4666.99|4666.99|0
1608648980000|2020-12-22 14:56:20|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|0
1608648990000|2020-12-22 14:56:30|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|4666.99|0
1608649040000|2020-12-22 14:57:20|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|4666.76|0
1608649050000|2020-12-22 14:57:30|4666.65|4666.65|4665.96|4665.96|4666.65|4666.65|4665.96|4665.96|0
1608649060000|2020-12-22 14:57:40|4665.27|4665.27|4664.44|4664.44|4665.27|4665.27|4664.44|4664.44|0
1608649070000|2020-12-22 14:57:50|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|4663.75|0
1608649080000|2020-12-22 14:58:00|4663.62|4663.62|4663.49|4663.49|4663.62|4663.62|4663.49|4663.49|0
1608649090000|2020-12-22 14:58:10|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|4663.25|0
1608649100000|2020-12-22 14:58:20|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|4663.34|0
1608649110000|2020-12-22 14:58:30|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|4664.02|0
1608649130000|2020-12-22 14:58:50|4662.65|4662.65|4662.43|4662.43|4662.65|4662.65|4662.43|4662.43|0
1608649150000|2020-12-22 14:59:10|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|4662.56|0
1608649170000|2020-12-22 14:59:30|4662.62|4662.62|4662.67|4662.67|4662.67|4662.67|4662.62|4662.62|0
1608649230000|2020-12-22 15:00:30|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4662.67|4662.67|0
1608649240000|2020-12-22 15:00:40|4662.67|4662.67|4662.67|4662.67|4662.67|4662.67|4662.67|4662.67|0
1608649260000|2020-12-22 15:01:00|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1608649270000|2020-12-22 15:01:10|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|0
1608649290000|2020-12-22 15:01:30|4663.23|4663.23|4663.23|4663.23|4663.23|4663.23|4663.23|4663.23|0
1608649310000|2020-12-22 15:01:50|4663.36|4663.36|4663.5|4663.5|4663.5|4663.5|4663.36|4663.36|0
1608649320000|2020-12-22 15:02:00|4663.63|4663.63|4662.2|4662.2|4663.63|4663.63|4662.2|4662.2|0
1608649360000|2020-12-22 15:02:40|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|0
1608649390000|2020-12-22 15:03:10|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|0
1608649400000|2020-12-22 15:03:20|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|4662.28|0
1608649450000|2020-12-22 15:04:10|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|0
1608649480000|2020-12-22 15:04:40|4661.46|4661.46|4661.32|4661.32|4661.46|4661.46|4661.32|4661.32|0
1608649510000|2020-12-22 15:05:10|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|4661.21|0
1608649520000|2020-12-22 15:05:20|4661.32|4661.32|4662.01|4662.01|4662.01|4662.01|4661.32|4661.32|0
1608649530000|2020-12-22 15:05:30|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|4662.15|0
1608649540000|2020-12-22 15:05:40|4662.2|4662.2|4661.98|4661.98|4662.2|4662.2|4661.98|4661.98|0
1608649550000|2020-12-22 15:05:50|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|0
1608649600000|2020-12-22 15:06:40|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|4661.96|0
1608649610000|2020-12-22 15:06:50|4661.82|4661.82|4661.13|4661.13|4661.88|4661.88|4661.13|4661.13|0
1608649650000|2020-12-22 15:07:30|4661.82|4661.82|4661.88|4661.88|4661.88|4661.88|4661.82|4661.82|0
1608649660000|2020-12-22 15:07:40|4662.05|4662.05|4662.22|4662.22|4662.22|4662.22|4662.05|4662.05|0
1608649710000|2020-12-22 15:08:30|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|4662.36|0
1608649750000|2020-12-22 15:09:10|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|4662.64|0
1608649760000|2020-12-22 15:09:20|4663.33|4663.33|4663.5|4663.5|4663.5|4663.5|4663.33|4663.33|0
1608649770000|2020-12-22 15:09:30|4663.73|4663.73|4664|4664|4664|4664|4663.73|4663.73|0
1608649780000|2020-12-22 15:09:40|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|4664.4|0
1608649790000|2020-12-22 15:09:50|4664.46|4664.46|4664.23|4664.23|4664.46|4664.46|4664.23|4664.23|0
1608649800000|2020-12-22 15:10:00|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|4664.36|0
1608649820000|2020-12-22 15:10:20|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|4664.31|0
1608649850000|2020-12-22 15:10:50|4664.22|4664.22|4663.96|4663.96|4664.22|4664.22|4663.96|4663.96|0
1608649860000|2020-12-22 15:11:00|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|4664.01|0
1608649880000|2020-12-22 15:11:20|4664.7|4664.7|4664.4|4664.4|4664.7|4664.7|4664.4|4664.4|0
1608649890000|2020-12-22 15:11:30|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|4664.34|0
1608649910000|2020-12-22 15:11:50|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|4664.28|0
1608649920000|2020-12-22 15:12:00|4663.59|4663.59|4664.28|4664.28|4664.28|4664.28|4663.59|4663.59|0
1608649940000|2020-12-22 15:12:20|4664.97|4664.97|4664.86|4664.86|4664.97|4664.97|4664.86|4664.86|0
1608649950000|2020-12-22 15:12:30|4664.74|4664.74|4664.68|4664.68|4664.74|4664.74|4664.68|4664.68|0
1608649960000|2020-12-22 15:12:40|4664|4664|4664.97|4664.97|4664.97|4664.97|4663.31|4663.31|0
1608650010000|2020-12-22 15:13:30|4665.1|4665.1|4665.24|4665.24|4665.24|4665.24|4665.1|4665.1|0
1608650020000|2020-12-22 15:13:40|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|4665.12|0
1608650040000|2020-12-22 15:14:00|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|4664.96|0
1608650060000|2020-12-22 15:14:20|4664.82|4664.82|4664.82|4664.82|4664.82|4664.82|4664.82|4664.82|0
1608650090000|2020-12-22 15:14:50|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|4664.69|0
1608650100000|2020-12-22 15:15:00|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1608650140000|2020-12-22 15:15:40|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|4663.48|0
1608650160000|2020-12-22 15:16:00|4664.17|4664.17|4664.17|4664.17|4664.17|4664.17|4664.17|4664.17|0
1608650170000|2020-12-22 15:16:10|4664.86|4664.86|4665.12|4665.12|4665.18|4665.18|4664.86|4664.86|0
1608650200000|2020-12-22 15:16:40|4664.89|4664.89|4664.78|4664.78|4664.89|4664.89|4664.78|4664.78|0
1608650230000|2020-12-22 15:17:10|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1608650250000|2020-12-22 15:17:30|4664.73|4664.73|4664.81|4664.81|4664.81|4664.81|4664.73|4664.73|0
1608650290000|2020-12-22 15:18:10|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|4664.12|0
1608650300000|2020-12-22 15:18:20|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|4664.81|0
1608650330000|2020-12-22 15:18:50|4664.54|4664.54|4664.13|4664.13|4664.54|4664.54|4664.13|4664.13|0
1608650340000|2020-12-22 15:19:00|4663.44|4663.44|4662.24|4662.24|4663.44|4663.44|4662.24|4662.24|0
1608650350000|2020-12-22 15:19:10|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|0
1608650360000|2020-12-22 15:19:20|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|4662.27|0
1608650370000|2020-12-22 15:19:30|4662.48|4662.48|4662.48|4662.48|4662.48|4662.48|4662.48|4662.48|0
1608650400000|2020-12-22 15:20:00|4662.77|4662.77|4661.85|4661.85|4662.77|4662.77|4661.85|4661.85|0
1608650420000|2020-12-22 15:20:20|4661.98|4661.98|4662.12|4662.12|4662.12|4662.12|4661.98|4661.98|0
1608650440000|2020-12-22 15:20:40|4661.98|4661.98|4661.3|4661.3|4661.98|4661.98|4661.3|4661.3|0
1608650460000|2020-12-22 15:21:00|4661.07|4661.07|4661.01|4661.01|4661.07|4661.07|4661.01|4661.01|0
1608650470000|2020-12-22 15:21:10|4660.84|4660.84|4661.11|4661.11|4661.11|4661.11|4660.84|4660.84|0
1608650500000|2020-12-22 15:21:40|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|4661.8|0
1608650510000|2020-12-22 15:21:50|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|4662.03|0
1608650530000|2020-12-22 15:22:10|4662.28|4662.28|4662.41|4662.41|4662.41|4662.41|4662.28|4662.28|0
1608650540000|2020-12-22 15:22:20|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|4662.76|0
1608650560000|2020-12-22 15:22:40|4665.51|4665.51|4664.82|4664.82|4666.19|4666.19|4664.82|4664.82|0
1608650620000|2020-12-22 15:23:40|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|0
1608650630000|2020-12-22 15:23:50|4664.27|4664.27|4664.32|4664.32|4664.32|4664.32|4664.27|4664.27|0
1608650650000|2020-12-22 15:24:10|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|4665.01|0
1608650670000|2020-12-22 15:24:30|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|4664.32|0
1608650730000|2020-12-22 15:25:30|4665.01|4665.01|4665.23|4665.23|4665.23|4665.23|4665.01|4665.01|0
1608650770000|2020-12-22 15:26:10|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|4665.46|0
1608650780000|2020-12-22 15:26:20|4665.59|4665.59|4665.51|4665.51|4665.59|4665.59|4665.51|4665.51|0
1608650820000|2020-12-22 15:27:00|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|4665.74|0
1608650830000|2020-12-22 15:27:10|4665.88|4665.88|4665.88|4665.88|4665.88|4665.88|4665.88|4665.88|0
1608650850000|2020-12-22 15:27:30|4665.71|4665.71|4665.58|4665.58|4665.71|4665.71|4665.58|4665.58|0
1608650880000|2020-12-22 15:28:00|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|4664.89|0
1608650890000|2020-12-22 15:28:10|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|4665.16|0
1608650920000|2020-12-22 15:28:40|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|0
1608650940000|2020-12-22 15:29:00|4665.9|4665.9|4666.3|4666.3|4666.3|4666.3|4665.9|4665.9|0
1608650970000|2020-12-22 15:29:30|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|4666.44|0
1608650990000|2020-12-22 15:29:50|4666.55|4666.55|4666.61|4666.61|4666.61|4666.61|4666.55|4666.55|0
1608651000000|2020-12-22 15:30:00|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|0
1608651010000|2020-12-22 15:30:10|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1608651020000|2020-12-22 15:30:20|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|0
1608651030000|2020-12-22 15:30:30|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|4666.8|0
1608651080000|2020-12-22 15:31:20|4666.28|4666.28|4666.05|4666.05|4666.28|4666.28|4666.05|4666.05|0
1608651110000|2020-12-22 15:31:50|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|4665.36|0
1608651130000|2020-12-22 15:32:10|4665.42|4665.42|4665.94|4665.94|4666.11|4666.11|4665.42|4665.42|0
1608651150000|2020-12-22 15:32:30|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1608651170000|2020-12-22 15:32:50|4665.73|4665.73|4665.85|4665.85|4665.85|4665.85|4665.73|4665.73|0
1608651180000|2020-12-22 15:33:00|4665.72|4665.72|4665.96|4665.96|4665.96|4665.96|4665.72|4665.72|0
1608651200000|2020-12-22 15:33:20|4666.23|4666.23|4666.23|4666.23|4666.23|4666.23|4666.23|4666.23|0
1608651220000|2020-12-22 15:33:40|4666|4666|4666|4666|4666|4666|4666|4666|0
1608651250000|2020-12-22 15:34:10|4666.92|4666.92|4666.92|4666.92|4666.92|4666.92|4666.83|4666.83|0
1608651260000|2020-12-22 15:34:20|4667.15|4667.15|4667.28|4667.28|4667.28|4667.28|4667.15|4667.15|0
1608651270000|2020-12-22 15:34:30|4667.97|4667.97|4668.66|4668.66|4668.66|4668.66|4667.97|4667.97|0
1608651300000|2020-12-22 15:35:00|4668.79|4668.79|4669.73|4669.73|4669.73|4669.73|4668.79|4668.79|0
1608651320000|2020-12-22 15:35:20|4669.86|4669.86|4670.55|4670.55|4670.55|4670.55|4669.86|4669.86|0
1608651330000|2020-12-22 15:35:30|4671.02|4671.02|4671.1|4671.1|4671.1|4671.1|4671.02|4671.02|0
1608651360000|2020-12-22 15:36:00|4670.96|4670.96|4670.83|4670.83|4670.96|4670.96|4670.83|4670.83|0
1608651370000|2020-12-22 15:36:10|4671.52|4671.52|4673.88|4673.88|4674.57|4674.57|4671.52|4671.52|0
1608651400000|2020-12-22 15:36:40|4673.8|4673.8|4673.8|4673.8|4673.8|4673.8|4673.8|4673.8|0
1608651430000|2020-12-22 15:37:10|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1608651450000|2020-12-22 15:37:30|4673.4|4673.4|4673.13|4673.13|4673.4|4673.4|4673.13|4673.13|0
1608651470000|2020-12-22 15:37:50|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|4672.44|0
1608651550000|2020-12-22 15:39:10|4672.61|4672.61|4672.61|4672.61|4672.61|4672.61|4672.61|4672.61|0
1608651560000|2020-12-22 15:39:20|4672.67|4672.67|4672.67|4672.67|4672.8|4672.8|4672.67|4672.67|0
1608651570000|2020-12-22 15:39:30|4672.8|4672.8|4673.15|4673.15|4673.15|4673.15|4672.8|4672.8|0
1608651580000|2020-12-22 15:39:40|4673.01|4673.01|4673.01|4673.01|4673.01|4673.01|4673.01|4673.01|0
1608651600000|2020-12-22 15:40:00|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|4672.32|0
1608651610000|2020-12-22 15:40:10|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|0
1608651620000|2020-12-22 15:40:20|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|4672.88|0
1608651670000|2020-12-22 15:41:10|4672.96|4672.96|4673.13|4673.13|4673.82|4673.82|4672.96|4672.96|0
1608651680000|2020-12-22 15:41:20|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|4673.27|0
1608651730000|2020-12-22 15:42:10|4674.4|4674.4|4673.95|4673.95|4674.64|4674.64|4673.95|4673.95|0
1608651740000|2020-12-22 15:42:20|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|0
1608651750000|2020-12-22 15:42:30|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|4673.87|0
1608651780000|2020-12-22 15:43:00|4673.4|4673.4|4673.05|4673.05|4673.4|4673.4|4673.05|4673.05|0
1608651790000|2020-12-22 15:43:10|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|4672.36|0
1608651800000|2020-12-22 15:43:20|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|4672.13|0
1608651820000|2020-12-22 15:43:40|4672.42|4672.42|4672.42|4672.42|4672.42|4672.42|4672.42|4672.42|0
1608651830000|2020-12-22 15:43:50|4672.18|4672.18|4672.1|4672.1|4672.79|4672.79|4672.1|4672.1|0
1608651840000|2020-12-22 15:44:00|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1608651860000|2020-12-22 15:44:20|4672.13|4672.13|4673.19|4673.19|4673.19|4673.19|4672.13|4672.13|0
1608651870000|2020-12-22 15:44:30|4673.27|4673.27|4674.24|4674.24|4674.24|4674.24|4673.27|4673.27|0
1608651880000|2020-12-22 15:44:40|4673.77|4673.77|4673.94|4673.94|4673.94|4673.94|4673.77|4673.77|0
1608651890000|2020-12-22 15:44:50|4673.7|4673.7|4673.7|4673.7|4673.7|4673.7|4673.7|4673.7|0
1608651900000|2020-12-22 15:45:00|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|4673.54|0
1608651910000|2020-12-22 15:45:10|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|4674.23|0
1608651930000|2020-12-22 15:45:30|4674.28|4674.28|4674.63|4674.63|4674.63|4674.63|4674.28|4674.28|0
1608651940000|2020-12-22 15:45:40|4674.71|4674.71|4674.54|4674.54|4674.71|4674.71|4674.54|4674.54|0
1608651960000|2020-12-22 15:46:00|4674.63|4674.63|4674.7|4674.7|4674.76|4674.76|4674.63|4674.63|0
1608651970000|2020-12-22 15:46:10|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|4674.02|0
1608651980000|2020-12-22 15:46:20|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|4674.15|0
1608651990000|2020-12-22 15:46:30|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|4674.62|0
1608652000000|2020-12-22 15:46:40|4674.98|4674.98|4674.98|4674.98|4674.98|4674.98|4674.98|4674.98|0
1608652010000|2020-12-22 15:46:50|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|4675.25|0
1608652030000|2020-12-22 15:47:10|4675.41|4675.41|4675.5|4675.5|4675.5|4675.5|4675.41|4675.41|0
1608652040000|2020-12-22 15:47:20|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|4676.18|0
1608652070000|2020-12-22 15:47:50|4676.05|4676.05|4675.92|4675.92|4676.05|4676.05|4675.92|4675.92|0
1608652080000|2020-12-22 15:48:00|4676.6|4676.6|4677.29|4677.29|4677.29|4677.29|4676.6|4676.6|0
1608652110000|2020-12-22 15:48:30|4677.12|4677.12|4676.99|4676.99|4677.12|4677.12|4676.9|4676.9|0
1608652140000|2020-12-22 15:49:00|4677.16|4677.16|4677.16|4677.16|4677.16|4677.16|4677.16|4677.16|0
1608652230000|2020-12-22 15:50:30|4677.85|4677.85|4677.93|4677.93|4677.93|4677.93|4677.85|4677.85|0
1608652280000|2020-12-22 15:51:20|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|4678.06|0
1608652340000|2020-12-22 15:52:20|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|4678.14|0
1608652350000|2020-12-22 15:52:30|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|4678.2|0
1608652360000|2020-12-22 15:52:40|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|4678.89|0
1608652380000|2020-12-22 15:53:00|4679.16|4679.16|4679.29|4679.29|4679.29|4679.29|4679.16|4679.16|0
1608652390000|2020-12-22 15:53:10|4679.52|4679.52|4679.66|4679.66|4679.89|4679.89|4679.52|4679.52|0
1608652410000|2020-12-22 15:53:30|4678.97|4678.97|4679.05|4679.05|4679.05|4679.05|4678.97|4678.97|0
1608652420000|2020-12-22 15:53:40|4679.11|4679.11|4679.16|4679.16|4679.24|4679.24|4679.11|4679.11|0
1608652430000|2020-12-22 15:53:50|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|4679.39|0
1608652450000|2020-12-22 15:54:10|4679.48|4679.48|4679.31|4679.31|4679.48|4679.48|4679.31|4679.31|0
1608652470000|2020-12-22 15:54:30|4680|4680|4681.54|4681.54|4681.54|4681.54|4680|4680|0
1608652480000|2020-12-22 15:54:40|4682.17|4682.17|4683.38|4683.38|4684.07|4684.07|4682.17|4682.17|0
1608652500000|2020-12-22 15:55:00|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|4684.07|0
1608652530000|2020-12-22 15:55:30|4684.32|4684.32|4685.83|4685.83|4685.83|4685.83|4684.32|4684.32|0
1608652540000|2020-12-22 15:55:40|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|0
1608652550000|2020-12-22 15:55:50|4686.18|4686.18|4686.05|4686.05|4686.18|4686.18|4686.05|4686.05|0
1608652560000|2020-12-22 15:56:00|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|4685.99|0
1608652580000|2020-12-22 15:56:20|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|4685.72|0
1608652600000|2020-12-22 15:56:40|4685.59|4685.59|4686.28|4686.28|4686.28|4686.28|4685.59|4685.59|0
1608652610000|2020-12-22 15:56:50|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|0
1608652620000|2020-12-22 15:57:00|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|4686.73|0
1608652630000|2020-12-22 15:57:10|4686.04|4686.04|4686.04|4686.04|4686.04|4686.04|4685.35|4685.35|0
1608652660000|2020-12-22 15:57:40|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|4687.42|0
1608652670000|2020-12-22 15:57:50|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|4688.1|0
1608652680000|2020-12-22 15:58:00|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|0
1608652690000|2020-12-22 15:58:10|4688.45|4688.45|4688.97|4688.97|4688.97|4688.97|4688.45|4688.45|0
1608652710000|2020-12-22 15:58:30|4689.06|4689.06|4689.06|4689.06|4689.74|4689.74|4689.06|4689.06|0
1608652720000|2020-12-22 15:58:40|4689.52|4689.52|4689.39|4689.39|4689.52|4689.52|4689.39|4689.39|0
1608652730000|2020-12-22 15:58:50|4689.62|4689.62|4689.62|4689.62|4689.62|4689.62|4689.62|4689.62|0
1608652740000|2020-12-22 15:59:00|4688.92|4688.92|4687.85|4687.85|4688.92|4688.92|4687.16|4687.16|0
1608652750000|2020-12-22 15:59:10|4687.74|4687.74|4686.88|4686.88|4687.74|4687.74|4686.88|4686.88|0
1608652760000|2020-12-22 15:59:20|4686.8|4686.8|4687.57|4687.57|4687.57|4687.57|4686.8|4686.8|0
1608652770000|2020-12-22 15:59:30|4688.26|4688.26|4688.26|4688.26|4688.26|4688.26|4688.26|4688.26|0
1608652790000|2020-12-22 15:59:50|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|4688.34|0
1608652800000|2020-12-22 16:00:00|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|0
1608652810000|2020-12-22 16:00:10|4688.97|4688.97|4688.9|4688.9|4688.97|4688.97|4688.9|4688.9|0
1608652820000|2020-12-22 16:00:20|4688.73|4688.73|4687.06|4687.06|4688.73|4688.73|4687.06|4687.06|0
1608652830000|2020-12-22 16:00:30|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|4686.37|0
1608652840000|2020-12-22 16:00:40|4686.45|4686.45|4686.54|4686.54|4686.54|4686.54|4686.45|4686.45|0
1608652860000|2020-12-22 16:01:00|4687.22|4687.22|4686.78|4686.78|4687.22|4687.22|4686.54|4686.54|0
1608652870000|2020-12-22 16:01:10|4686.54|4686.54|4686.14|4686.14|4686.54|4686.54|4686.14|4686.14|0
1608652880000|2020-12-22 16:01:20|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|4686.82|0
1608652930000|2020-12-22 16:02:10|4687.51|4687.51|4687.51|4687.51|4687.51|4687.51|4687.51|4687.51|0
1608652940000|2020-12-22 16:02:20|4687.64|4687.64|4687.64|4687.64|4687.64|4687.64|4687.64|4687.64|0
1608652960000|2020-12-22 16:02:40|4687.78|4687.78|4687.91|4687.91|4687.91|4687.91|4687.78|4687.78|0
1608652980000|2020-12-22 16:03:00|4687.8|4687.8|4687.97|4687.97|4687.97|4687.97|4687.8|4687.8|0
1608652990000|2020-12-22 16:03:10|4687.28|4687.28|4686.71|4686.71|4687.28|4687.28|4686.71|4686.71|0
1608653000000|2020-12-22 16:03:20|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|4686.77|0
1608653050000|2020-12-22 16:04:10|4686.08|4686.08|4685.39|4685.39|4686.08|4686.08|4685.39|4685.39|0
1608653090000|2020-12-22 16:04:50|4685.31|4685.31|4686|4686|4686|4686|4685.31|4685.31|0
1608653120000|2020-12-22 16:05:20|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|0
1608653150000|2020-12-22 16:05:50|4686.23|4686.23|4686.23|4686.23|4686.23|4686.23|4686.23|4686.23|0
1608653160000|2020-12-22 16:06:00|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|4686.91|0
1608653190000|2020-12-22 16:06:30|4687.6|4687.6|4688.56|4688.56|4688.56|4688.56|4687.6|4687.6|0
1608653210000|2020-12-22 16:06:50|4689|4689|4689|4689|4689|4689|4689|4689|0
1608653220000|2020-12-22 16:07:00|4689.18|4689.18|4688.92|4688.92|4689.31|4689.31|4688.86|4688.86|0
1608653230000|2020-12-22 16:07:10|4689.03|4689.03|4689.03|4689.03|4689.03|4689.03|4689.03|4689.03|0
1608653240000|2020-12-22 16:07:20|4689.17|4689.17|4689.17|4689.17|4689.17|4689.17|4689.17|4689.17|0
1608653250000|2020-12-22 16:07:30|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|4688.48|0
1608653290000|2020-12-22 16:08:10|4688.36|4688.36|4688.31|4688.31|4688.36|4688.36|4688.31|4688.31|0
1608653300000|2020-12-22 16:08:20|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|4688.44|0
1608653330000|2020-12-22 16:08:50|4688.71|4688.71|4688.71|4688.71|4688.71|4688.71|4688.71|4688.71|0
1608653340000|2020-12-22 16:09:00|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|4688.57|0
1608653360000|2020-12-22 16:09:20|4688.49|4688.49|4688.49|4688.49|4688.49|4688.49|4688.49|4688.49|0
1608653370000|2020-12-22 16:09:30|4688.36|4688.36|4688.22|4688.22|4688.36|4688.36|4688.22|4688.22|0
1608653380000|2020-12-22 16:09:40|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|4688.31|0
1608653390000|2020-12-22 16:09:50|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|4688.99|0
1608653420000|2020-12-22 16:10:20|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|0
1608653440000|2020-12-22 16:10:40|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|0
1608653450000|2020-12-22 16:10:50|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|4689.9|0
1608653510000|2020-12-22 16:11:50|4689.98|4689.98|4689.82|4689.82|4689.98|4689.98|4689.82|4689.82|0
1608653530000|2020-12-22 16:12:10|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|4689.87|0
1608653550000|2020-12-22 16:12:30|4690.08|4690.08|4689.4|4689.4|4690.08|4690.08|4689.4|4689.4|0
1608653560000|2020-12-22 16:12:40|4690.08|4690.08|4690.25|4690.25|4690.25|4690.25|4690.08|4690.08|0
1608653580000|2020-12-22 16:13:00|4690.37|4690.37|4690.25|4690.25|4690.37|4690.37|4690.25|4690.25|0
1608653590000|2020-12-22 16:13:10|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|4690.14|0
1608653600000|2020-12-22 16:13:20|4689.97|4689.97|4690.1|4690.1|4690.1|4690.1|4689.97|4689.97|0
1608653640000|2020-12-22 16:14:00|4689.97|4689.97|4689.97|4689.97|4689.97|4689.97|4689.97|4689.97|0
1608653670000|2020-12-22 16:14:30|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|4689.84|0
1608653680000|2020-12-22 16:14:40|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|4690.52|0
1608653690000|2020-12-22 16:14:50|4690.66|4690.66|4689.89|4689.89|4690.66|4690.66|4689.89|4689.89|0
1608653710000|2020-12-22 16:15:10|4689.85|4689.85|4690.7|4690.7|4690.7|4690.7|4689.78|4689.78|0
1608653720000|2020-12-22 16:15:20|4690.01|4690.01|4689.32|4689.32|4690.01|4690.01|4689.32|4689.32|0
1608653750000|2020-12-22 16:15:50|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|4689.15|0
1608653760000|2020-12-22 16:16:00|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|0
1608653790000|2020-12-22 16:16:30|4689.55|4689.55|4689.55|4689.55|4689.55|4689.55|4689.55|4689.55|0
1608653800000|2020-12-22 16:16:40|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|4688.87|0
1608653810000|2020-12-22 16:16:50|4688.18|4688.18|4689.55|4689.55|4689.55|4689.55|4688.18|4688.18|0
1608653820000|2020-12-22 16:17:00|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|0
1608653830000|2020-12-22 16:17:10|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|4689.72|0
1608653850000|2020-12-22 16:17:30|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|0
1608653860000|2020-12-22 16:17:40|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|4690.71|0
1608653870000|2020-12-22 16:17:50|4690.65|4690.65|4690.33|4690.33|4690.65|4690.65|4690.33|4690.33|0
1608653880000|2020-12-22 16:18:00|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|4689.64|0
1608653890000|2020-12-22 16:18:10|4689.51|4689.51|4688.82|4688.82|4689.51|4689.51|4688.82|4688.82|0
1608653920000|2020-12-22 16:18:40|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|0
1608653930000|2020-12-22 16:18:50|4688.64|4688.64|4689.32|4689.32|4689.32|4689.32|4688.64|4688.64|0
1608653940000|2020-12-22 16:19:00|4689.46|4689.46|4688.77|4688.77|4689.46|4689.46|4688.77|4688.77|0
1608653950000|2020-12-22 16:19:10|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|4688.9|0
1608653960000|2020-12-22 16:19:20|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|4688.21|0
1608653980000|2020-12-22 16:19:40|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1608653990000|2020-12-22 16:19:50|4689.67|4689.67|4688.98|4688.98|4689.67|4689.67|4688.98|4688.98|0
1608654000000|2020-12-22 16:20:00|4688.93|4688.93|4689.04|4689.04|4689.62|4689.62|4688.93|4688.93|0
1608654010000|2020-12-22 16:20:10|4688.93|4688.93|4689.24|4689.24|4689.24|4689.24|4688.93|4688.93|0
1608654020000|2020-12-22 16:20:20|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|0
1608654040000|2020-12-22 16:20:40|4689.19|4689.19|4689.35|4689.35|4689.35|4689.35|4689.19|4689.19|0
1608654070000|2020-12-22 16:21:10|4690.04|4690.04|4689.19|4689.19|4690.67|4690.67|4689.19|4689.19|0
1608654080000|2020-12-22 16:21:20|4688.5|4688.5|4688.42|4688.42|4688.5|4688.5|4688.42|4688.42|0
1608654090000|2020-12-22 16:21:30|4688.53|4688.53|4688.59|4688.59|4688.59|4688.59|4688.53|4688.53|0
1608654110000|2020-12-22 16:21:50|4688.05|4688.05|4687.77|4687.77|4688.05|4688.05|4687.77|4687.77|0
1608654120000|2020-12-22 16:22:00|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|4687.69|0
1608654130000|2020-12-22 16:22:10|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|4687.57|0
1608654140000|2020-12-22 16:22:20|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|0
1608654150000|2020-12-22 16:22:30|4688.39|4688.39|4688.26|4688.26|4688.39|4688.39|4688.26|4688.26|0
1608654160000|2020-12-22 16:22:40|4688.2|4688.2|4688.14|4688.14|4688.26|4688.26|4688.14|4688.14|0
1608654210000|2020-12-22 16:23:30|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|4688.2|0
1608654220000|2020-12-22 16:23:40|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|4688.89|0
1608654230000|2020-12-22 16:23:50|4688.97|4688.97|4689.03|4689.03|4689.03|4689.03|4688.97|4688.97|0
1608654250000|2020-12-22 16:24:10|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|4689.3|0
1608654260000|2020-12-22 16:24:20|4689.18|4689.18|4688.59|4688.59|4689.18|4689.18|4688.59|4688.59|0
1608654270000|2020-12-22 16:24:30|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|4688.36|0
1608654280000|2020-12-22 16:24:40|4688.53|4688.53|4688.88|4688.88|4688.88|4688.88|4688.53|4688.53|0
1608654290000|2020-12-22 16:24:50|4689.57|4689.57|4690.22|4690.22|4690.22|4690.22|4689.57|4689.57|0
1608654300000|2020-12-22 16:25:00|4690.28|4690.28|4690.33|4690.33|4690.41|4690.41|4690.28|4690.28|0
1608654310000|2020-12-22 16:25:10|4689.64|4689.64|4689.96|4689.96|4689.96|4689.96|4689.64|4689.64|0
1608654320000|2020-12-22 16:25:20|4690.09|4690.09|4690.78|4690.78|4690.78|4690.78|4690.09|4690.09|0
1608654330000|2020-12-22 16:25:30|4691.47|4691.47|4691.47|4691.47|4691.47|4691.47|4691.47|4691.47|0
1608654340000|2020-12-22 16:25:40|4691.58|4691.58|4692.35|4692.35|4692.35|4692.35|4691.53|4691.53|0
1608654350000|2020-12-22 16:25:50|4692.46|4692.46|4692.52|4692.52|4692.52|4692.52|4692.46|4692.46|0
1608654360000|2020-12-22 16:26:00|4692.6|4692.6|4692.43|4692.43|4692.6|4692.6|4692.43|4692.43|0
1608654370000|2020-12-22 16:26:10|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|4693.12|0
1608654380000|2020-12-22 16:26:20|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|4693.8|0
1608654390000|2020-12-22 16:26:30|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|0
1608654400000|2020-12-22 16:26:40|4693.49|4693.49|4693.39|4693.39|4693.49|4693.49|4693.26|4693.26|0
1608654410000|2020-12-22 16:26:50|4693.26|4693.26|4693.26|4693.26|4693.26|4693.26|4693.26|4693.26|0
1608654420000|2020-12-22 16:27:00|4693.17|4693.17|4692.35|4692.35|4693.17|4693.17|4692.35|4692.35|0
1608654430000|2020-12-22 16:27:10|4692.19|4692.19|4692.07|4692.07|4692.19|4692.19|4692.07|4692.07|0
1608654440000|2020-12-22 16:27:20|4692.16|4692.16|4692.1|4692.1|4692.16|4692.16|4692.1|4692.1|0
1608654460000|2020-12-22 16:27:40|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|4692.79|0
1608654500000|2020-12-22 16:28:20|4692.55|4692.55|4692.42|4692.42|4692.55|4692.55|4692.42|4692.42|0
1608654510000|2020-12-22 16:28:30|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|4692.55|0
1608654520000|2020-12-22 16:28:40|4692.39|4692.39|4691.75|4691.75|4692.39|4692.39|4691.75|4691.75|0
1608654530000|2020-12-22 16:28:50|4692.12|4692.12|4690.88|4690.88|4692.12|4692.12|4690.74|4690.74|0
1608654540000|2020-12-22 16:29:00|4690.19|4690.19|4690.06|4690.06|4690.19|4690.19|4690.06|4690.06|0
1608654550000|2020-12-22 16:29:10|4689.92|4689.92|4688.54|4688.54|4689.92|4689.92|4688.53|4688.53|0
1608654560000|2020-12-22 16:29:20|4688.81|4688.81|4688.62|4688.62|4688.81|4688.81|4688.4|4688.4|0
1608654570000|2020-12-22 16:29:30|4688.75|4688.75|4687.72|4687.72|4688.75|4688.75|4687.72|4687.72|0
1608654580000|2020-12-22 16:29:40|4688.12|4688.12|4688.69|4688.69|4688.69|4688.69|4688|4688|0
1608654590000|2020-12-22 16:29:50|4689.38|4689.38|4690.85|4690.85|4690.93|4690.93|4689.38|4689.38|0
1608711300000|2020-12-23 08:15:00|4686.01|4686.01|4685.05|4685.05|4686.01|4686.01|4684.37|4684.37|0
1608711310000|2020-12-23 08:15:10|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|4685.22|0
1608711320000|2020-12-23 08:15:20|4685.47|4685.47|4686.04|4686.04|4686.04|4686.04|4685.47|4685.47|0
1608711340000|2020-12-23 08:15:40|4687.41|4687.41|4688.98|4688.98|4689.21|4689.21|4687.41|4687.41|0
1608711360000|2020-12-23 08:16:00|4689.66|4689.66|4691.29|4691.29|4691.29|4691.29|4689.66|4689.66|0
1608711370000|2020-12-23 08:16:10|4691.86|4691.86|4692.47|4692.47|4692.47|4692.47|4691.69|4691.69|0
1608711380000|2020-12-23 08:16:20|4691.78|4691.78|4691.44|4691.44|4692.14|4692.14|4691.44|4691.44|0
1608711390000|2020-12-23 08:16:30|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|4692.13|0
1608711420000|2020-12-23 08:17:00|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|4691.59|0
1608711430000|2020-12-23 08:17:10|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|4690.22|0
1608711450000|2020-12-23 08:17:30|4690.9|4690.9|4690.9|4690.9|4690.9|4690.9|4690.9|4690.9|0
1608711460000|2020-12-23 08:17:40|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|4692.28|0
1608711470000|2020-12-23 08:17:50|4692.14|4692.14|4691.68|4691.68|4692.14|4692.14|4691.68|4691.68|0
1608711480000|2020-12-23 08:18:00|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|4691.41|0
1608711510000|2020-12-23 08:18:30|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|4692.1|0
1608711530000|2020-12-23 08:18:50|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|4694.16|0
1608711560000|2020-12-23 08:19:20|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|4694.57|0
1608711570000|2020-12-23 08:19:30|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|4695.25|0
1608711600000|2020-12-23 08:20:00|4696.63|4696.63|4697.26|4697.26|4697.26|4697.26|4696.63|4696.63|0
1608711620000|2020-12-23 08:20:20|4695.88|4695.88|4695.88|4695.88|4695.88|4695.88|4695.88|4695.88|0
1608711630000|2020-12-23 08:20:30|4696.05|4696.05|4696.02|4696.02|4696.05|4696.05|4695.88|4695.88|0
1608711640000|2020-12-23 08:20:40|4695.61|4695.61|4697.24|4697.24|4697.24|4697.24|4695.48|4695.48|0
1608711650000|2020-12-23 08:20:50|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|0
1608711660000|2020-12-23 08:21:00|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|4697.39|0
1608711670000|2020-12-23 08:21:10|4697.52|4697.52|4696.15|4696.15|4697.52|4697.52|4696.15|4696.15|0
1608711680000|2020-12-23 08:21:20|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|4696.41|0
1608711690000|2020-12-23 08:21:30|4697.1|4697.1|4697.95|4697.95|4697.95|4697.95|4697.1|4697.1|0
1608711700000|2020-12-23 08:21:40|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|4698.04|0
1608711710000|2020-12-23 08:21:50|4699.41|4699.41|4699.99|4699.99|4700.1|4700.1|4699.41|4699.41|0
1608711740000|2020-12-23 08:22:20|4699.03|4699.03|4698.34|4698.34|4699.03|4699.03|4698.34|4698.34|0
1608711770000|2020-12-23 08:22:50|4698.08|4698.08|4698.08|4698.08|4698.08|4698.08|4698.08|4698.08|0
1608711780000|2020-12-23 08:23:00|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|4698.34|0
1608711840000|2020-12-23 08:24:00|4698.51|4698.51|4698.97|4698.97|4698.97|4698.97|4698.17|4698.17|0
1608711860000|2020-12-23 08:24:20|4698.44|4698.44|4698.44|4698.44|4698.44|4698.44|4698.3|4698.3|0
1608711870000|2020-12-23 08:24:30|4697.15|4697.15|4697.07|4697.07|4697.15|4697.15|4697.07|4697.07|0
1608711880000|2020-12-23 08:24:40|4696.07|4696.07|4695.85|4695.85|4696.07|4696.07|4695.61|4695.61|0
1608711890000|2020-12-23 08:24:50|4696.26|4696.26|4695.57|4695.57|4696.26|4696.26|4695.57|4695.57|0
1608711900000|2020-12-23 08:25:00|4695.7|4695.7|4695.7|4695.7|4695.7|4695.7|4695.7|4695.7|0
1608711910000|2020-12-23 08:25:10|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|4695.3|0
1608711920000|2020-12-23 08:25:20|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|4695.03|0
1608711930000|2020-12-23 08:25:30|4693.66|4693.66|4696.39|4696.39|4696.39|4696.39|4693.66|4693.66|0
1608711940000|2020-12-23 08:25:40|4696.06|4696.06|4696.06|4696.06|4696.06|4696.06|4696.06|4696.06|0
1608711950000|2020-12-23 08:25:50|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|0
1608711970000|2020-12-23 08:26:10|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1608711990000|2020-12-23 08:26:30|4695.39|4695.39|4695.61|4695.61|4695.61|4695.61|4694.7|4694.7|0
1608712010000|2020-12-23 08:26:50|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|0
1608712020000|2020-12-23 08:27:00|4694.87|4694.87|4693.49|4693.49|4694.87|4694.87|4693.49|4693.49|0
1608712030000|2020-12-23 08:27:10|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|4692.11|0
1608712040000|2020-12-23 08:27:20|4692.25|4692.25|4692.25|4692.25|4692.25|4692.25|4692.25|4692.25|0
1608712080000|2020-12-23 08:28:00|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|4692.93|0
1608712090000|2020-12-23 08:28:10|4692.25|4692.25|4693.79|4693.79|4693.79|4693.79|4692.25|4692.25|0
1608712110000|2020-12-23 08:28:30|4693.56|4693.56|4694.02|4694.02|4694.02|4694.02|4693.56|4693.56|0
1608712190000|2020-12-23 08:29:50|4695.16|4695.16|4694.93|4694.93|4695.16|4695.16|4694.93|4694.93|0
1608712200000|2020-12-23 08:30:00|4696.99|4696.99|4696.25|4696.25|4696.99|4696.99|4696.25|4696.25|0
1608712240000|2020-12-23 08:30:40|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|0
1608712260000|2020-12-23 08:31:00|4695.57|4695.57|4691.4|4691.4|4695.57|4695.57|4691.4|4691.4|0
1608712280000|2020-12-23 08:31:20|4692.06|4692.06|4692.3|4692.3|4692.3|4692.3|4692.06|4692.06|0
1608712290000|2020-12-23 08:31:30|4695.05|4695.05|4695.05|4695.05|4695.05|4695.05|4695.05|4695.05|0
1608712340000|2020-12-23 08:32:20|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|4694.59|0
1608712360000|2020-12-23 08:32:40|4694.72|4694.72|4694.72|4694.72|4694.72|4694.72|4694.72|4694.72|0
1608712390000|2020-12-23 08:33:10|4694.04|4694.04|4694.04|4694.04|4694.04|4694.04|4694.04|4694.04|0
1608712420000|2020-12-23 08:33:40|4693.77|4693.77|4695.12|4695.12|4695.12|4695.12|4693.77|4693.77|0
1608712430000|2020-12-23 08:33:50|4695.36|4695.36|4696.05|4696.05|4696.05|4696.05|4695.36|4695.36|0
1608712510000|2020-12-23 08:35:10|4696.1|4696.1|4698.17|4698.17|4698.17|4698.17|4696.1|4696.1|0
1608712520000|2020-12-23 08:35:20|4698.85|4698.85|4699.9|4699.9|4699.9|4699.9|4698.85|4698.85|0
1608712530000|2020-12-23 08:35:30|4701.27|4701.27|4701.27|4701.27|4701.27|4701.27|4701.27|4701.27|0
1608712580000|2020-12-23 08:36:20|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|0
1608712610000|2020-12-23 08:36:50|4702.49|4702.49|4702.32|4702.32|4702.49|4702.49|4702.32|4702.32|0
1608712620000|2020-12-23 08:37:00|4702.59|4702.59|4701.9|4701.9|4702.59|4702.59|4701.9|4701.9|0
1608712630000|2020-12-23 08:37:10|4702.04|4702.04|4701.77|4701.77|4702.04|4702.04|4701.77|4701.77|0
1608712650000|2020-12-23 08:37:30|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|0
1608712660000|2020-12-23 08:37:40|4701.54|4701.54|4702.92|4702.92|4702.92|4702.92|4701.54|4701.54|0
1608712670000|2020-12-23 08:37:50|4702.69|4702.69|4702.11|4702.11|4702.69|4702.69|4702.11|4702.11|0
1608712750000|2020-12-23 08:39:10|4702.19|4702.19|4702.19|4702.19|4702.19|4702.19|4702.19|4702.19|0
1608712800000|2020-12-23 08:40:00|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|0
1608712810000|2020-12-23 08:40:10|4700.99|4700.99|4700.59|4700.59|4700.99|4700.99|4700.59|4700.59|0
1608712830000|2020-12-23 08:40:30|4699.91|4699.91|4700.59|4700.59|4700.59|4700.59|4699.22|4699.22|0
1608712840000|2020-12-23 08:40:40|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1608712850000|2020-12-23 08:40:50|4699.53|4699.53|4699.98|4699.98|4699.98|4699.98|4699.53|4699.53|0
1608712860000|2020-12-23 08:41:00|4699.58|4699.58|4699.03|4699.03|4699.72|4699.72|4699.03|4699.03|0
1608712870000|2020-12-23 08:41:10|4699.16|4699.16|4698.48|4698.48|4699.16|4699.16|4698.48|4698.48|0
1608712880000|2020-12-23 08:41:20|4699.85|4699.85|4700.25|4700.25|4700.25|4700.25|4699.85|4699.85|0
1608712900000|2020-12-23 08:41:40|4699.56|4699.56|4699.83|4699.83|4699.83|4699.83|4699.56|4699.56|0
1608712930000|2020-12-23 08:42:10|4699.14|4699.14|4699.83|4699.83|4699.83|4699.83|4699.14|4699.14|0
1608712940000|2020-12-23 08:42:20|4699.97|4699.97|4700.65|4700.65|4700.65|4700.65|4699.97|4699.97|0
1608712950000|2020-12-23 08:42:30|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|4700.52|0
1608712960000|2020-12-23 08:42:40|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|0
1608712970000|2020-12-23 08:42:50|4699.32|4699.32|4702.46|4702.46|4702.46|4702.46|4699.32|4699.32|0
1608712980000|2020-12-23 08:43:00|4702.92|4702.92|4702.8|4702.8|4702.92|4702.92|4702.8|4702.8|0
1608712990000|2020-12-23 08:43:10|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|4702.74|0
1608713040000|2020-12-23 08:44:00|4703.09|4703.09|4703.15|4703.15|4703.15|4703.15|4703.09|4703.09|0
1608713080000|2020-12-23 08:44:40|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|0
1608713120000|2020-12-23 08:45:20|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|0
1608713140000|2020-12-23 08:45:40|4702.36|4702.36|4702.36|4702.36|4702.36|4702.36|4702.36|4702.36|0
1608713150000|2020-12-23 08:45:50|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|4703.74|0
1608713210000|2020-12-23 08:46:50|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|4704.29|0
1608713220000|2020-12-23 08:47:00|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|4704.53|0
1608713240000|2020-12-23 08:47:20|4703.16|4703.16|4703.16|4703.16|4703.16|4703.16|4703.16|4703.16|0
1608713250000|2020-12-23 08:47:30|4702.89|4702.89|4701.86|4701.86|4702.89|4702.89|4701.86|4701.86|0
1608713270000|2020-12-23 08:47:50|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|0
1608713290000|2020-12-23 08:48:10|4700.49|4700.49|4700.49|4700.49|4700.49|4700.49|4700.49|4700.49|0
1608713300000|2020-12-23 08:48:20|4699.11|4699.11|4698.28|4698.28|4699.11|4699.11|4698.28|4698.28|0
1608713320000|2020-12-23 08:48:40|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|0
1608713370000|2020-12-23 08:49:30|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|4699.02|0
1608713380000|2020-12-23 08:49:40|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|4701.77|0
1608713390000|2020-12-23 08:49:50|4701.66|4701.66|4701.66|4701.66|4701.66|4701.66|4701.66|4701.66|0
1608713400000|2020-12-23 08:50:00|4702.06|4702.06|4702.9|4702.9|4702.9|4702.9|4702.06|4702.06|0
1608713410000|2020-12-23 08:50:10|4703.01|4703.01|4704.39|4704.39|4705.08|4705.08|4703.01|4703.01|0
1608713440000|2020-12-23 08:50:40|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|0
1608713500000|2020-12-23 08:51:40|4703.93|4703.93|4703.93|4703.93|4703.93|4703.93|4703.93|4703.93|0
1608713550000|2020-12-23 08:52:30|4704.11|4704.11|4704.39|4704.39|4704.39|4704.39|4704.11|4704.11|0
1608713570000|2020-12-23 08:52:50|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1608713580000|2020-12-23 08:53:00|4703.53|4703.53|4705.59|4705.59|4705.59|4705.59|4703.53|4703.53|0
1608713600000|2020-12-23 08:53:20|4704.91|4704.91|4702.6|4702.6|4704.91|4704.91|4702.6|4702.6|0
1608713640000|2020-12-23 08:54:00|4703.29|4703.29|4703.29|4703.29|4703.29|4703.29|4703.29|4703.29|0
1608713670000|2020-12-23 08:54:30|4704.66|4704.66|4704.66|4704.66|4704.66|4704.66|4704.66|4704.66|0
1608713700000|2020-12-23 08:55:00|4704.93|4704.93|4704.93|4704.93|4704.93|4704.93|4704.93|4704.93|0
1608713730000|2020-12-23 08:55:30|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|4704.76|0
1608713740000|2020-12-23 08:55:40|4704.47|4704.47|4705.85|4705.85|4705.85|4705.85|4704.47|4704.47|0
1608713760000|2020-12-23 08:56:00|4706.59|4706.59|4707.05|4707.05|4707.05|4707.05|4706.59|4706.59|0
1608713860000|2020-12-23 08:57:40|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|4706.88|0
1608713880000|2020-12-23 08:58:00|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|0
1608713910000|2020-12-23 08:58:30|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|4707.84|0
1608713930000|2020-12-23 08:58:50|4707.97|4707.97|4707.97|4707.97|4707.97|4707.97|4707.97|4707.97|0
1608713970000|2020-12-23 08:59:30|4708.66|4708.66|4708.58|4708.58|4708.66|4708.66|4708.58|4708.58|0
1608713980000|2020-12-23 08:59:40|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|4709.95|0
1608713990000|2020-12-23 08:59:50|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|0
1608714000000|2020-12-23 09:00:00|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|4710.35|0
1608714010000|2020-12-23 09:00:10|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|4710.47|0
1608714020000|2020-12-23 09:00:20|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|4708.86|0
1608714080000|2020-12-23 09:01:20|4708.94|4708.94|4708.94|4708.94|4708.94|4708.94|4708.94|4708.94|0
1608714150000|2020-12-23 09:02:30|4709.02|4709.02|4709.02|4709.02|4709.02|4709.02|4709.02|4709.02|0
1608714160000|2020-12-23 09:02:40|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|4709.49|0
1608714190000|2020-12-23 09:03:10|4709.57|4709.57|4710.26|4710.26|4710.26|4710.26|4709.57|4709.57|0
1608714210000|2020-12-23 09:03:30|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|0
1608714260000|2020-12-23 09:04:20|4709.24|4709.24|4709.24|4709.24|4709.24|4709.24|4709.24|4709.24|0
1608714300000|2020-12-23 09:05:00|4708.55|4708.55|4710.04|4710.04|4710.04|4710.04|4708.55|4708.55|0
1608714340000|2020-12-23 09:05:40|4708.86|4708.86|4708.17|4708.17|4708.86|4708.86|4708.17|4708.17|0
1608714370000|2020-12-23 09:06:10|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|4708.03|0
1608714380000|2020-12-23 09:06:20|4707.98|4707.98|4706.6|4706.6|4707.98|4707.98|4706.6|4706.6|0
1608714500000|2020-12-23 09:08:20|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|0
1608714570000|2020-12-23 09:09:30|4708.11|4708.11|4708.34|4708.34|4709.2|4709.2|4708.11|4708.11|0
1608714590000|2020-12-23 09:09:50|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|4709.29|0
1608714660000|2020-12-23 09:11:00|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|4708.61|0
1608714690000|2020-12-23 09:11:30|4708.49|4708.49|4707.81|4707.81|4708.49|4708.49|4707.81|4707.81|0
1608714720000|2020-12-23 09:12:00|4706.98|4706.98|4706.28|4706.28|4706.98|4706.98|4706.28|4706.28|0
1608714770000|2020-12-23 09:12:50|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|4706.22|0
1608714780000|2020-12-23 09:13:00|4705.54|4705.54|4705.54|4705.54|4705.54|4705.54|4705.54|4705.54|0
1608714800000|2020-12-23 09:13:20|4705.37|4705.37|4704|4704|4705.37|4705.37|4704|4704|0
1608714890000|2020-12-23 09:14:50|4706.06|4706.06|4705.27|4705.27|4706.06|4706.06|4705.27|4705.27|0
1608714900000|2020-12-23 09:15:00|4705.5|4705.5|4705.5|4705.5|4705.5|4705.5|4705.5|4705.5|0
1608714920000|2020-12-23 09:15:20|4705.61|4705.61|4704.92|4704.92|4705.61|4705.61|4704.92|4704.92|0
1608714930000|2020-12-23 09:15:30|4704.24|4704.24|4704.24|4704.24|4704.24|4704.24|4704.24|4704.24|0
1608714940000|2020-12-23 09:15:40|4704.37|4704.37|4704.37|4704.37|4704.37|4704.37|4704.37|4704.37|0
1608714950000|2020-12-23 09:15:50|4703|4703|4703|4703|4703|4703|4703|4703|0
1608714960000|2020-12-23 09:16:00|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|4703.17|0
1608714990000|2020-12-23 09:16:30|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|0
1608715070000|2020-12-23 09:17:50|4701.74|4701.74|4701.74|4701.74|4701.74|4701.74|4701.74|4701.74|0
1608715090000|2020-12-23 09:18:10|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|4701.5|0
1608715110000|2020-12-23 09:18:30|4702.19|4702.19|4702.19|4702.19|4702.19|4702.19|4702.19|4702.19|0
1608715120000|2020-12-23 09:18:40|4702.88|4702.88|4702.74|4702.74|4702.88|4702.88|4702.74|4702.74|0
1608715150000|2020-12-23 09:19:10|4702.66|4702.66|4702.66|4702.66|4702.66|4702.66|4702.66|4702.66|0
1608715160000|2020-12-23 09:19:20|4702.13|4702.13|4702.13|4702.13|4702.13|4702.13|4702.13|4702.13|0
1608715170000|2020-12-23 09:19:30|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|4701.43|0
1608715190000|2020-12-23 09:19:50|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|0
1608715370000|2020-12-23 09:22:50|4700.9|4700.9|4700.99|4700.99|4701.67|4701.67|4700.9|4700.9|0
1608715400000|2020-12-23 09:23:20|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|4701.52|0
1608715410000|2020-12-23 09:23:30|4701.65|4701.65|4703.03|4703.03|4703.03|4703.03|4701.65|4701.65|0
1608715500000|2020-12-23 09:25:00|4702.34|4702.34|4702.34|4702.34|4702.34|4702.34|4702.34|4702.34|0
1608715530000|2020-12-23 09:25:30|4701.99|4701.99|4700.14|4700.14|4701.99|4701.99|4699.85|4699.85|0
1608715540000|2020-12-23 09:25:40|4700.02|4700.02|4699.01|4699.01|4700.02|4700.02|4699.01|4699.01|0
1608715560000|2020-12-23 09:26:00|4695.79|4695.79|4696.48|4696.48|4696.48|4696.48|4695.79|4695.79|0
1608715570000|2020-12-23 09:26:10|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|4696.95|0
1608715600000|2020-12-23 09:26:40|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|4698.32|0
1608715670000|2020-12-23 09:27:50|4699.01|4699.01|4699.7|4699.7|4699.7|4699.7|4699.01|4699.01|0
1608715730000|2020-12-23 09:28:50|4699.86|4699.86|4698.02|4698.02|4699.86|4699.86|4698.02|4698.02|0
1608715740000|2020-12-23 09:29:00|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|4698.25|0
1608715750000|2020-12-23 09:29:10|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|0
1608715800000|2020-12-23 09:30:00|4699.49|4699.49|4699.73|4699.73|4699.73|4699.73|4699.49|4699.49|0
1608715900000|2020-12-23 09:31:40|4699.9|4699.9|4703.14|4703.14|4703.14|4703.14|4699.9|4699.9|0
1608715920000|2020-12-23 09:32:00|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|4703.01|0
1608715940000|2020-12-23 09:32:20|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|4701.72|0
1608715970000|2020-12-23 09:32:50|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|0
1608716010000|2020-12-23 09:33:30|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|4701.14|0
1608716040000|2020-12-23 09:34:00|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|0
1608716050000|2020-12-23 09:34:10|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|4700.87|0
1608716080000|2020-12-23 09:34:40|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|0
1608716130000|2020-12-23 09:35:30|4700.39|4700.39|4700.39|4700.39|4700.39|4700.39|4700.39|4700.39|0
1608716220000|2020-12-23 09:37:00|4699.7|4699.7|4697.79|4697.79|4699.7|4699.7|4697.79|4697.79|0
1608716240000|2020-12-23 09:37:20|4697.1|4697.1|4697.1|4697.1|4697.1|4697.1|4697.1|4697.1|0
1608716360000|2020-12-23 09:39:20|4697.23|4697.23|4697.92|4697.92|4697.92|4697.92|4697.23|4697.23|0
1608716370000|2020-12-23 09:39:30|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|0
1608716390000|2020-12-23 09:39:50|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|4698.24|0
1608716420000|2020-12-23 09:40:20|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|4698.5|0
1608716450000|2020-12-23 09:40:50|4698.64|4698.64|4698.8|4698.8|4698.8|4698.8|4698.64|4698.64|0
1608716490000|2020-12-23 09:41:30|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|4698.67|0
1608716530000|2020-12-23 09:42:10|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1608716550000|2020-12-23 09:42:30|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|4700.65|0
1608716570000|2020-12-23 09:42:50|4699.27|4699.27|4699.27|4699.27|4699.27|4699.27|4699.27|4699.27|0
1608716590000|2020-12-23 09:43:10|4699.01|4699.01|4698.81|4698.81|4699.01|4699.01|4698.81|4698.81|0
1608716600000|2020-12-23 09:43:20|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|4698.12|0
1608716610000|2020-12-23 09:43:30|4698.81|4698.81|4698.81|4698.81|4698.81|4698.81|4698.81|4698.81|0
1608716620000|2020-12-23 09:43:40|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|0
1608716650000|2020-12-23 09:44:10|4699.61|4699.61|4699.56|4699.56|4699.61|4699.61|4699.56|4699.56|0
1608716690000|2020-12-23 09:44:50|4700.38|4700.38|4700.38|4700.38|4700.38|4700.38|4700.38|4700.38|0
1608716720000|2020-12-23 09:45:20|4699.69|4699.69|4699.69|4699.69|4699.69|4699.69|4699.69|4699.69|0
1608716740000|2020-12-23 09:45:40|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|0
1608716770000|2020-12-23 09:46:10|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|0
1608716780000|2020-12-23 09:46:20|4699.76|4699.76|4699.82|4699.82|4699.82|4699.82|4699.76|4699.76|0
1608716800000|2020-12-23 09:46:40|4699.99|4699.99|4700.05|4700.05|4700.05|4700.05|4699.99|4699.99|0
1608716880000|2020-12-23 09:48:00|4700.32|4700.32|4700.32|4700.32|4700.32|4700.32|4700.32|4700.32|0
1608716890000|2020-12-23 09:48:10|4700.48|4700.48|4700.4|4700.4|4700.48|4700.48|4700.4|4700.4|0
1608716910000|2020-12-23 09:48:30|4703.15|4703.15|4703.15|4703.15|4703.15|4703.15|4703.15|4703.15|0
1608716950000|2020-12-23 09:49:10|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|4703.62|0
1608716990000|2020-12-23 09:49:50|4703.37|4703.37|4702.68|4702.68|4703.37|4703.37|4702.68|4702.68|0
1608717000000|2020-12-23 09:50:00|4701.99|4701.99|4702.85|4702.85|4702.85|4702.85|4701.99|4701.99|0
1608717110000|2020-12-23 09:51:50|4703.53|4703.53|4703.53|4703.53|4703.53|4703.53|4703.53|4703.53|0
1608717140000|2020-12-23 09:52:20|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|4704.22|0
1608717190000|2020-12-23 09:53:10|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|4704.45|0
1608717220000|2020-12-23 09:53:40|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|4705.14|0
1608717240000|2020-12-23 09:54:00|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|0
1608717270000|2020-12-23 09:54:30|4705.2|4705.2|4705.2|4705.2|4705.2|4705.2|4705.2|4705.2|0
1608717330000|2020-12-23 09:55:30|4705.37|4705.37|4706.29|4706.29|4706.29|4706.29|4705.37|4705.37|0
1608717350000|2020-12-23 09:55:50|4706.35|4706.35|4706.17|4706.17|4706.35|4706.35|4706.17|4706.17|0
1608717360000|2020-12-23 09:56:00|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|0
1608717520000|2020-12-23 09:58:40|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1608717530000|2020-12-23 09:58:50|4706.15|4706.15|4706.82|4706.82|4706.82|4706.82|4706.15|4706.15|0
1608717560000|2020-12-23 09:59:20|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|4707.07|0
1608717590000|2020-12-23 09:59:50|4705.69|4705.69|4705.83|4705.83|4705.83|4705.83|4705.69|4705.69|0
1608717610000|2020-12-23 10:00:10|4705.58|4705.58|4705.35|4705.35|4705.58|4705.58|4705.35|4705.35|0
1608717620000|2020-12-23 10:00:20|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|4705.11|0
1608717640000|2020-12-23 10:00:40|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|4704.83|0
1608717720000|2020-12-23 10:02:00|4704.56|4704.56|4704.56|4704.56|4704.56|4704.56|4704.56|4704.56|0
1608717760000|2020-12-23 10:02:40|4704.79|4704.79|4704.71|4704.71|4704.79|4704.79|4704.71|4704.71|0
1608717770000|2020-12-23 10:02:50|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|4704.79|0
1608717810000|2020-12-23 10:03:30|4702.73|4702.73|4702.2|4702.2|4702.73|4702.73|4701.93|4701.93|0
1608717820000|2020-12-23 10:03:40|4702.28|4702.28|4702.34|4702.34|4702.34|4702.34|4702.28|4702.28|0
1608717830000|2020-12-23 10:03:50|4703.03|4703.03|4703.03|4703.03|4703.03|4703.03|4703.03|4703.03|0
1608717850000|2020-12-23 10:04:10|4702.79|4702.79|4701.42|4701.42|4702.79|4702.79|4701.42|4701.42|0
1608717930000|2020-12-23 10:05:30|4700.04|4700.04|4698.54|4698.54|4700.04|4700.04|4698.54|4698.54|0
1608717940000|2020-12-23 10:05:40|4699.91|4699.91|4700.04|4700.04|4700.04|4700.04|4699.91|4699.91|0
1608717950000|2020-12-23 10:05:50|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|0
1608717960000|2020-12-23 10:06:00|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|0
1608717970000|2020-12-23 10:06:10|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|0
1608718000000|2020-12-23 10:06:40|4700.73|4700.73|4702.11|4702.11|4702.11|4702.11|4700.73|4700.73|0
1608718080000|2020-12-23 10:08:00|4702.35|4702.35|4703.86|4703.86|4703.86|4703.86|4702.35|4702.35|0
1608718090000|2020-12-23 10:08:10|4704.26|4704.26|4704.26|4704.26|4704.26|4704.26|4704.26|4704.26|0
1608718200000|2020-12-23 10:10:00|4704|4704|4703.73|4703.73|4704|4704|4703.73|4703.73|0
1608718220000|2020-12-23 10:10:20|4703.51|4703.51|4702.69|4702.69|4703.51|4703.51|4702.69|4702.69|0
1608718240000|2020-12-23 10:10:40|4702.86|4702.86|4702.69|4702.69|4702.86|4702.86|4702.69|4702.69|0
1608718290000|2020-12-23 10:11:30|4701.87|4701.87|4701.79|4701.79|4701.87|4701.87|4701.79|4701.79|0
1608718300000|2020-12-23 10:11:40|4701.65|4701.65|4701.34|4701.34|4701.74|4701.74|4700.94|4700.94|0
1608718310000|2020-12-23 10:11:50|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|4701.39|0
1608718320000|2020-12-23 10:12:00|4701.28|4701.28|4701.28|4701.28|4701.28|4701.28|4701.28|4701.28|0
1608718410000|2020-12-23 10:13:30|4701.22|4701.22|4701.22|4701.22|4701.22|4701.22|4701.22|4701.22|0
1608718450000|2020-12-23 10:14:10|4701.91|4701.91|4701.91|4701.91|4701.91|4701.91|4701.91|4701.91|0
1608718490000|2020-12-23 10:14:50|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|0
1608718520000|2020-12-23 10:15:20|4701.96|4701.96|4701.96|4701.96|4701.96|4701.96|4701.96|4701.96|0
1608718580000|2020-12-23 10:16:20|4702.07|4702.07|4702.07|4702.07|4702.07|4702.07|4702.07|4702.07|0
1608718620000|2020-12-23 10:17:00|4701.39|4701.39|4700.7|4700.7|4701.39|4701.39|4700.7|4700.7|0
1608718640000|2020-12-23 10:17:20|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|4700.01|0
1608718660000|2020-12-23 10:17:40|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|4699.74|0
1608718680000|2020-12-23 10:18:00|4699.58|4699.58|4699.58|4699.58|4699.58|4699.58|4699.58|4699.58|0
1608718710000|2020-12-23 10:18:30|4699.64|4699.64|4700.66|4700.66|4700.66|4700.66|4699.64|4699.64|0
1608718720000|2020-12-23 10:18:40|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|4700.74|0
1608718740000|2020-12-23 10:19:00|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|4700.06|0
1608718800000|2020-12-23 10:20:00|4700.32|4700.32|4700.19|4700.19|4700.32|4700.32|4700.19|4700.19|0
1608718820000|2020-12-23 10:20:20|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|0
1608718830000|2020-12-23 10:20:30|4700.99|4700.99|4701.11|4701.11|4701.11|4701.11|4700.99|4700.99|0
1608718910000|2020-12-23 10:21:50|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|0
1608718990000|2020-12-23 10:23:10|4700.99|4700.99|4701.23|4701.23|4701.23|4701.23|4700.99|4700.99|0
1608719060000|2020-12-23 10:24:20|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|0
1608719150000|2020-12-23 10:25:50|4700.02|4700.02|4699.9|4699.9|4700.02|4700.02|4699.9|4699.9|0
1608719200000|2020-12-23 10:26:40|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|4699.5|0
1608719240000|2020-12-23 10:27:20|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|4699.37|0
1608719250000|2020-12-23 10:27:30|4698.9|4698.9|4698.57|4698.57|4698.9|4698.9|4698.57|4698.57|0
1608719260000|2020-12-23 10:27:40|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1608719290000|2020-12-23 10:28:10|4697.75|4697.75|4697.75|4697.75|4697.75|4697.75|4697.75|4697.75|0
1608719320000|2020-12-23 10:28:40|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1608719330000|2020-12-23 10:28:50|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|0
1608719390000|2020-12-23 10:29:50|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|4697.6|0
1608719400000|2020-12-23 10:30:00|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|4697.52|0
1608719470000|2020-12-23 10:31:10|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|0
1608719500000|2020-12-23 10:31:40|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|4696.08|0
1608719520000|2020-12-23 10:32:00|4695.58|4695.58|4695.73|4695.73|4695.73|4695.73|4695.5|4695.5|0
1608719630000|2020-12-23 10:33:50|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|4695.56|0
1608719650000|2020-12-23 10:34:10|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|4696.25|0
1608719680000|2020-12-23 10:34:40|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|4695.95|0
1608719700000|2020-12-23 10:35:00|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|4695.26|0
1608719740000|2020-12-23 10:35:40|4698.97|4698.97|4698.97|4698.97|4699.66|4699.66|4698.97|4698.97|0
1608719750000|2020-12-23 10:35:50|4697.59|4697.59|4696.91|4696.91|4697.59|4697.59|4696.91|4696.91|0
1608719780000|2020-12-23 10:36:20|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|4695.53|0
1608719810000|2020-12-23 10:36:50|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|4695.45|0
1608719820000|2020-12-23 10:37:00|4695.05|4695.05|4695.05|4695.05|4695.05|4695.05|4695.05|4695.05|0
1608719830000|2020-12-23 10:37:10|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|4694.65|0
1608719840000|2020-12-23 10:37:20|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|4694.48|0
1608719850000|2020-12-23 10:37:30|4693.8|4693.8|4693.33|4693.33|4693.8|4693.8|4693.33|4693.33|0
1608719990000|2020-12-23 10:39:50|4692.64|4692.64|4692.64|4692.64|4692.64|4692.64|4692.64|4692.64|0
1608720000000|2020-12-23 10:40:00|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|4692.72|0
1608720040000|2020-12-23 10:40:40|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|4692.59|0
1608720050000|2020-12-23 10:40:50|4691.21|4691.21|4691.13|4691.13|4691.21|4691.21|4691.13|4691.13|0
1608720130000|2020-12-23 10:42:10|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|0
1608720140000|2020-12-23 10:42:20|4691.66|4691.66|4689.11|4689.11|4691.66|4691.66|4689.11|4689.11|0
1608720150000|2020-12-23 10:42:30|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|4688.42|0
1608720170000|2020-12-23 10:42:50|4687.05|4687.05|4686.87|4686.87|4687.05|4687.05|4686.47|4686.47|0
1608720180000|2020-12-23 10:43:00|4686.61|4686.61|4686.61|4686.61|4686.61|4686.61|4686.61|4686.61|0
1608720190000|2020-12-23 10:43:10|4687.29|4687.29|4687.98|4687.98|4687.98|4687.98|4687.29|4687.29|0
1608720250000|2020-12-23 10:44:10|4688.27|4688.27|4688.5|4688.5|4688.5|4688.5|4688.27|4688.27|0
1608720300000|2020-12-23 10:45:00|4688.63|4688.63|4689.48|4689.48|4689.48|4689.48|4688.63|4688.63|0
1608720310000|2020-12-23 10:45:10|4690.17|4690.17|4690.11|4690.11|4690.17|4690.17|4690.11|4690.11|0
1608720320000|2020-12-23 10:45:20|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|4690.17|0
1608720400000|2020-12-23 10:46:40|4690.34|4690.34|4690.34|4690.34|4690.34|4690.34|4690.34|4690.34|0
1608720410000|2020-12-23 10:46:50|4690.58|4690.58|4692.24|4692.24|4692.24|4692.24|4690.58|4690.58|0
1608720460000|2020-12-23 10:47:40|4694.99|4694.99|4694.99|4694.99|4694.99|4694.99|4694.99|4694.99|0
1608720490000|2020-12-23 10:48:10|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|0
1608720500000|2020-12-23 10:48:20|4695.77|4695.77|4695.85|4695.85|4695.85|4695.85|4695.77|4695.77|0
1608720570000|2020-12-23 10:49:30|4696.09|4696.09|4698.32|4698.32|4698.32|4698.32|4696.09|4696.09|0
1608720610000|2020-12-23 10:50:10|4698.18|4698.18|4698.18|4698.18|4698.18|4698.18|4698.18|4698.18|0
1608720630000|2020-12-23 10:50:30|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|4696.81|0
1608720640000|2020-12-23 10:50:40|4696.12|4696.12|4696.12|4696.12|4696.12|4696.12|4696.12|4696.12|0
1608720650000|2020-12-23 10:50:50|4695.89|4695.89|4695.78|4695.78|4695.89|4695.89|4695.78|4695.78|0
1608720720000|2020-12-23 10:52:00|4697.15|4697.15|4697.27|4697.27|4697.27|4697.27|4697.15|4697.15|0
1608720730000|2020-12-23 10:52:10|4697.4|4697.4|4697.4|4697.4|4697.4|4697.4|4697.4|4697.4|0
1608720740000|2020-12-23 10:52:20|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|4697.17|0
1608720770000|2020-12-23 10:52:50|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|4695.11|0
1608720810000|2020-12-23 10:53:30|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|4695.79|0
1608720820000|2020-12-23 10:53:40|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1608720830000|2020-12-23 10:53:50|4694.97|4694.97|4694.97|4694.97|4694.97|4694.97|4694.97|4694.97|0
1608720960000|2020-12-23 10:56:00|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|4694.89|0
1608721040000|2020-12-23 10:57:20|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|0
1608721070000|2020-12-23 10:57:50|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1608721080000|2020-12-23 10:58:00|4695.61|4695.61|4695.61|4695.61|4695.61|4695.61|4695.61|4695.61|0
1608721100000|2020-12-23 10:58:20|4695.67|4695.67|4695.67|4695.67|4695.67|4695.67|4695.67|4695.67|0
1608721140000|2020-12-23 10:59:00|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|4694.98|0
1608721160000|2020-12-23 10:59:20|4694.29|4694.29|4694.18|4694.18|4694.29|4694.29|4694.18|4694.18|0
1608721180000|2020-12-23 10:59:40|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|4695.55|0
1608721190000|2020-12-23 10:59:50|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|4694.18|0
1608721210000|2020-12-23 11:00:10|4693.49|4693.49|4691.98|4691.98|4693.49|4693.49|4691.98|4691.98|0
1608721220000|2020-12-23 11:00:20|4690.89|4690.89|4690.92|4690.92|4690.98|4690.98|4690.81|4690.81|0
1608721230000|2020-12-23 11:00:30|4690.42|4690.42|4690.29|4690.29|4690.42|4690.42|4690.29|4690.29|0
1608721240000|2020-12-23 11:00:40|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|0
1608721270000|2020-12-23 11:01:10|4691.24|4691.24|4691.24|4691.24|4691.24|4691.24|4691.24|4691.24|0
1608721280000|2020-12-23 11:01:20|4691.71|4691.71|4692.31|4692.31|4692.39|4692.39|4691.71|4691.71|0
1608721320000|2020-12-23 11:02:00|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|4692.14|0
1608721360000|2020-12-23 11:02:40|4690.77|4690.77|4690.08|4690.08|4690.77|4690.77|4690.08|4690.08|0
1608721380000|2020-12-23 11:03:00|4689.39|4689.39|4688.99|4688.99|4689.39|4689.39|4688.99|4688.99|0
1608721390000|2020-12-23 11:03:10|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|4688.3|0
1608721400000|2020-12-23 11:03:20|4687.94|4687.94|4687.86|4687.86|4687.94|4687.94|4687.69|4687.69|0
1608721440000|2020-12-23 11:04:00|4687.68|4687.68|4687.68|4687.68|4687.68|4687.68|4687.68|4687.68|0
1608721450000|2020-12-23 11:04:10|4687|4687|4686.31|4686.31|4687|4687|4686.31|4686.31|0
1608721460000|2020-12-23 11:04:20|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|4685.81|0
1608721470000|2020-12-23 11:04:30|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|4686.5|0
1608721510000|2020-12-23 11:05:10|4687.18|4687.18|4687.87|4687.87|4687.87|4687.87|4687.18|4687.18|0
1608721520000|2020-12-23 11:05:20|4687.81|4687.81|4687.81|4687.81|4687.81|4687.81|4687.81|4687.81|0
1608721560000|2020-12-23 11:06:00|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|4688.08|0
1608721620000|2020-12-23 11:07:00|4690.14|4690.14|4689.67|4689.67|4690.14|4690.14|4689.46|4689.46|0
1608721650000|2020-12-23 11:07:30|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1608721690000|2020-12-23 11:08:10|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|4689.42|0
1608721700000|2020-12-23 11:08:20|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|4689.5|0
1608721720000|2020-12-23 11:08:40|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|4688.13|0
1608721760000|2020-12-23 11:09:20|4688.39|4688.39|4688.39|4688.39|4688.39|4688.39|4688.39|4688.39|0
1608721820000|2020-12-23 11:10:20|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|4687.71|0
1608721830000|2020-12-23 11:10:30|4687.57|4687.57|4687.71|4687.71|4687.71|4687.71|4687.57|4687.57|0
1608721880000|2020-12-23 11:11:20|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1608721920000|2020-12-23 11:12:00|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|4686.49|0
1608721930000|2020-12-23 11:12:10|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|4687.17|0
1608721950000|2020-12-23 11:12:30|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|4687.86|0
1608722020000|2020-12-23 11:13:40|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|4687.78|0
1608722050000|2020-12-23 11:14:10|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|0
1608722060000|2020-12-23 11:14:20|4687.8|4687.8|4687.8|4687.8|4687.8|4687.8|4687.8|4687.8|0
1608722120000|2020-12-23 11:15:20|4689.18|4689.18|4689.19|4689.19|4689.19|4689.19|4688.49|4688.49|0
1608722130000|2020-12-23 11:15:30|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|4689.27|0
1608722140000|2020-12-23 11:15:40|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|4689.96|0
1608722250000|2020-12-23 11:17:30|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|4690.02|0
1608722300000|2020-12-23 11:18:20|4689.33|4689.33|4688.95|4688.95|4689.46|4689.46|4688.95|4688.95|0
1608722330000|2020-12-23 11:18:50|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|4689.08|0
1608722360000|2020-12-23 11:19:20|4689.48|4689.48|4689.62|4689.62|4689.62|4689.62|4689.48|4689.48|0
1608722370000|2020-12-23 11:19:30|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|0
1608722440000|2020-12-23 11:20:40|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|4690.54|0
1608722460000|2020-12-23 11:21:00|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|0
1608722480000|2020-12-23 11:21:20|4690.02|4690.02|4690.15|4690.15|4690.15|4690.15|4690.02|4690.02|0
1608722540000|2020-12-23 11:22:20|4690.49|4690.49|4690.54|4690.54|4690.54|4690.54|4690.49|4690.49|0
1608722550000|2020-12-23 11:22:30|4691.92|4691.92|4692.32|4692.32|4692.32|4692.32|4691.92|4691.92|0
1608722590000|2020-12-23 11:23:10|4692.19|4692.19|4691.8|4691.8|4692.19|4692.19|4691.8|4691.8|0
1608722600000|2020-12-23 11:23:20|4691.97|4691.97|4691.84|4691.84|4691.97|4691.97|4691.84|4691.84|0
1608722610000|2020-12-23 11:23:30|4690.46|4690.46|4690.46|4690.46|4690.46|4690.46|4690.46|4690.46|0
1608722650000|2020-12-23 11:24:10|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|4690.63|0
1608722670000|2020-12-23 11:24:30|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|4691.32|0
1608722770000|2020-12-23 11:26:10|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|4692.69|0
1608722800000|2020-12-23 11:26:40|4692.78|4692.78|4692.28|4692.28|4692.78|4692.78|4692.28|4692.28|0
1608722810000|2020-12-23 11:26:50|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|0
1608722820000|2020-12-23 11:27:00|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|0
1608722850000|2020-12-23 11:27:30|4692.5|4692.5|4692.5|4692.5|4692.5|4692.5|4692.5|4692.5|0
1608722860000|2020-12-23 11:27:40|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.02|4693.02|0
1608722910000|2020-12-23 11:28:30|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|4694.56|0
1608722980000|2020-12-23 11:29:40|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|0
1608722990000|2020-12-23 11:29:50|4693.1|4693.1|4693.1|4693.1|4693.1|4693.1|4693.1|4693.1|0
1608723050000|2020-12-23 11:30:50|4693.24|4693.24|4693.24|4693.24|4693.24|4693.24|4693.24|4693.24|0
1608723100000|2020-12-23 11:31:40|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|4692.74|0
1608723140000|2020-12-23 11:32:20|4692.57|4692.57|4692.57|4692.57|4692.57|4692.57|4692.57|4692.57|0
1608723150000|2020-12-23 11:32:30|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|4693.94|0
1608723180000|2020-12-23 11:33:00|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|0
1608723200000|2020-12-23 11:33:20|4693.72|4693.72|4693.72|4693.72|4693.72|4693.72|4693.72|4693.72|0
1608723210000|2020-12-23 11:33:30|4693.78|4693.78|4692.41|4692.41|4693.78|4693.78|4692.41|4692.41|0
1608723300000|2020-12-23 11:35:00|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|4691.72|0
1608723310000|2020-12-23 11:35:10|4691.85|4691.85|4692.12|4692.12|4692.12|4692.12|4691.85|4691.85|0
1608723320000|2020-12-23 11:35:20|4691.99|4691.99|4691.93|4691.93|4691.99|4691.99|4691.93|4691.93|0
1608723400000|2020-12-23 11:36:40|4692.01|4692.01|4692.01|4692.01|4692.01|4692.01|4692.01|4692.01|0
1608723410000|2020-12-23 11:36:50|4691.72|4691.72|4691.71|4691.71|4691.79|4691.79|4691.56|4691.56|0
1608723420000|2020-12-23 11:37:00|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|4691.31|0
1608723430000|2020-12-23 11:37:10|4691.22|4691.22|4691.49|4691.49|4691.49|4691.49|4691.22|4691.22|0
1608723460000|2020-12-23 11:37:40|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|4691.57|0
1608723470000|2020-12-23 11:37:50|4690.89|4690.89|4691.57|4691.57|4691.57|4691.57|4690.89|4690.89|0
1608723480000|2020-12-23 11:38:00|4691.34|4691.34|4691.21|4691.21|4691.34|4691.34|4691.21|4691.21|0
1608723490000|2020-12-23 11:38:10|4691.34|4691.34|4691.21|4691.21|4691.34|4691.34|4691.21|4691.21|0
1608723520000|2020-12-23 11:38:40|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|4690.97|0
1608723550000|2020-12-23 11:39:10|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|4691.66|0
1608723560000|2020-12-23 11:39:20|4691.58|4691.58|4692.95|4692.95|4692.95|4692.95|4691.58|4691.58|0
1608723570000|2020-12-23 11:39:30|4693.36|4693.36|4693.36|4693.36|4693.36|4693.36|4693.36|4693.36|0
1608723600000|2020-12-23 11:40:00|4693.52|4693.52|4695.24|4695.24|4695.24|4695.24|4693.52|4693.52|0
1608723610000|2020-12-23 11:40:10|4695.47|4695.47|4695.47|4695.47|4695.47|4695.47|4695.47|4695.47|0
1608723630000|2020-12-23 11:40:30|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|4695.13|0
1608723660000|2020-12-23 11:41:00|4695.01|4695.01|4695.84|4695.84|4695.84|4695.84|4695.01|4695.01|0
1608723700000|2020-12-23 11:41:40|4696.52|4696.52|4696.52|4696.52|4696.52|4696.52|4696.52|4696.52|0
1608723730000|2020-12-23 11:42:10|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|0
1608723750000|2020-12-23 11:42:30|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|4697.35|0
1608723800000|2020-12-23 11:43:20|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|4697.58|0
1608723830000|2020-12-23 11:43:50|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|0
1608723840000|2020-12-23 11:44:00|4697.38|4697.38|4697.38|4697.38|4697.38|4697.38|4697.38|4697.38|0
1608723880000|2020-12-23 11:44:40|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|4698.07|0
1608723930000|2020-12-23 11:45:30|4698.18|4698.18|4698.24|4698.24|4698.24|4698.24|4698.18|4698.18|0
1608724000000|2020-12-23 11:46:40|4698.64|4698.64|4698.51|4698.51|4698.64|4698.64|4698.51|4698.51|0
1608724020000|2020-12-23 11:47:00|4698.59|4698.59|4698.66|4698.66|4698.82|4698.82|4698.59|4698.59|0
1608724030000|2020-12-23 11:47:10|4700.03|4700.03|4700.03|4700.03|4700.27|4700.27|4700.03|4700.03|0
1608724050000|2020-12-23 11:47:30|4699.95|4699.95|4699.95|4699.95|4699.95|4699.95|4699.95|4699.95|0
1608724080000|2020-12-23 11:48:00|4699.72|4699.72|4699.29|4699.29|4699.72|4699.72|4699.15|4699.15|0
1608724130000|2020-12-23 11:48:50|4699.15|4699.15|4699.15|4699.15|4699.15|4699.15|4699.15|4699.15|0
1608724150000|2020-12-23 11:49:10|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|0
1608724190000|2020-12-23 11:49:50|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|4699.61|0
1608724200000|2020-12-23 11:50:00|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|4698.92|0
1608724250000|2020-12-23 11:50:50|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1608724290000|2020-12-23 11:51:30|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|4699.22|0
1608724370000|2020-12-23 11:52:50|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|4699.36|0
1608724390000|2020-12-23 11:53:10|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|4699.59|0
1608724420000|2020-12-23 11:53:40|4699.67|4699.67|4699.59|4699.59|4699.67|4699.67|4699.59|4699.59|0
1608724460000|2020-12-23 11:54:20|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|4699.76|0
1608724490000|2020-12-23 11:54:50|4699.85|4699.85|4699.76|4699.76|4699.85|4699.85|4699.76|4699.76|0
1608724510000|2020-12-23 11:55:10|4699.88|4699.88|4699.88|4699.88|4699.88|4699.88|4699.88|4699.88|0
1608724520000|2020-12-23 11:55:20|4699.94|4699.94|4699.94|4699.94|4699.94|4699.94|4699.94|4699.94|0
1608724540000|2020-12-23 11:55:40|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|4700.11|0
1608724560000|2020-12-23 11:56:00|4701.97|4701.97|4701.95|4701.95|4701.97|4701.97|4701.48|4701.48|0
1608724570000|2020-12-23 11:56:10|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|4701.81|0
1608724620000|2020-12-23 11:57:00|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|0
1608724640000|2020-12-23 11:57:20|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|4702.75|0
1608724680000|2020-12-23 11:58:00|4703|4703|4703.13|4703.13|4703.13|4703.13|4703|4703|0
1608724700000|2020-12-23 11:58:20|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|0
1608724710000|2020-12-23 11:58:30|4703.45|4703.45|4701.61|4701.61|4703.45|4703.45|4701.38|4701.38|0
1608724720000|2020-12-23 11:58:40|4702.3|4702.3|4702.3|4702.3|4702.3|4702.3|4702.3|4702.3|0
1608724760000|2020-12-23 11:59:20|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|4702.7|0
1608724770000|2020-12-23 11:59:30|4702.81|4702.81|4704.93|4704.93|4704.93|4704.93|4702.81|4702.81|0
1608724780000|2020-12-23 11:59:40|4705.18|4705.18|4705.45|4705.45|4705.45|4705.45|4705.18|4705.18|0
1608724790000|2020-12-23 11:59:50|4706.14|4706.14|4706.22|4706.22|4706.22|4706.22|4706.14|4706.14|0
1608724800000|2020-12-23 12:00:00|4706.09|4706.09|4705.32|4705.32|4706.09|4706.09|4705.32|4705.32|0
1608724810000|2020-12-23 12:00:10|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|4705.37|0
1608724820000|2020-12-23 12:00:20|4705.29|4705.29|4703.26|4703.26|4705.46|4705.46|4703.26|4703.26|0
1608724830000|2020-12-23 12:00:30|4703.95|4703.95|4703.26|4703.26|4703.95|4703.95|4703.26|4703.26|0
1608724840000|2020-12-23 12:00:40|4703.49|4703.49|4703.63|4703.63|4703.63|4703.63|4703.49|4703.49|0
1608724850000|2020-12-23 12:00:50|4703.49|4703.49|4703.57|4703.57|4703.57|4703.57|4703.49|4703.49|0
1608724870000|2020-12-23 12:01:10|4703.44|4703.44|4703.44|4703.44|4703.44|4703.44|4703.44|4703.44|0
1608724900000|2020-12-23 12:01:40|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|0
1608724920000|2020-12-23 12:02:00|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|0
1608724940000|2020-12-23 12:02:20|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|4703.43|0
1608724960000|2020-12-23 12:02:40|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|4703.35|0
1608725010000|2020-12-23 12:03:30|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|4703.52|0
1608725080000|2020-12-23 12:04:40|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|4703.23|0
1608725100000|2020-12-23 12:05:00|4703.06|4703.06|4702.95|4702.95|4703.06|4703.06|4702.95|4702.95|0
1608725110000|2020-12-23 12:05:10|4703|4703|4703|4703|4703|4703|4703|4703|0
1608725120000|2020-12-23 12:05:20|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|4702.92|0
1608725150000|2020-12-23 12:05:50|4702.45|4702.45|4702.45|4702.45|4702.45|4702.45|4702.45|4702.45|0
1608725230000|2020-12-23 12:07:10|4702.34|4702.34|4702.28|4702.28|4702.34|4702.34|4702.28|4702.28|0
1608725280000|2020-12-23 12:08:00|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|0
1608725290000|2020-12-23 12:08:10|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|4701.2|0
1608725310000|2020-12-23 12:08:30|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|4700.93|0
1608725330000|2020-12-23 12:08:50|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|4701.07|0
1608725410000|2020-12-23 12:10:10|4700.38|4700.38|4700.38|4700.38|4700.38|4700.38|4700.38|4700.38|0
1608725490000|2020-12-23 12:11:30|4700.27|4700.27|4700.27|4700.27|4700.27|4700.27|4700.27|4700.27|0
1608725570000|2020-12-23 12:12:50|4700.95|4700.95|4701.12|4701.12|4701.12|4701.12|4700.95|4700.95|0
1608725580000|2020-12-23 12:13:00|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|0
1608725590000|2020-12-23 12:13:10|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|4701.16|0
1608725600000|2020-12-23 12:13:20|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|0
1608725630000|2020-12-23 12:13:50|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|4702.61|0
1608725650000|2020-12-23 12:14:10|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|4702.73|0
1608725680000|2020-12-23 12:14:40|4702.96|4702.96|4703.19|4703.19|4703.19|4703.19|4702.96|4702.96|0
1608725710000|2020-12-23 12:15:10|4704.65|4704.65|4704.73|4704.73|4704.73|4704.73|4704.65|4704.65|0
1608725790000|2020-12-23 12:16:30|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|4704.87|0
1608725820000|2020-12-23 12:17:00|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|4705.03|0
1608725850000|2020-12-23 12:17:30|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|4704.35|0
1608725880000|2020-12-23 12:18:00|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|0
1608725960000|2020-12-23 12:19:20|4703.91|4703.91|4702.83|4702.83|4703.91|4703.91|4702.71|4702.71|0
1608725980000|2020-12-23 12:19:40|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|0
1608725990000|2020-12-23 12:19:50|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|4703.6|0
1608726000000|2020-12-23 12:20:00|4703.42|4703.42|4703.58|4703.58|4703.58|4703.58|4703.31|4703.31|0
1608726010000|2020-12-23 12:20:10|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|4703.66|0
1608726070000|2020-12-23 12:21:10|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|4703.89|0
1608726080000|2020-12-23 12:21:20|4703.84|4703.84|4704.77|4704.77|4704.77|4704.77|4703.84|4703.84|0
1608726100000|2020-12-23 12:21:40|4705.11|4705.11|4704.94|4704.94|4705.11|4705.11|4704.94|4704.94|0
1608726120000|2020-12-23 12:22:00|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|4705.63|0
1608726150000|2020-12-23 12:22:30|4706.2|4706.2|4706.6|4706.6|4706.6|4706.6|4706.2|4706.2|0
1608726170000|2020-12-23 12:22:50|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|4706.68|0
1608726200000|2020-12-23 12:23:20|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|4706.74|0
1608726210000|2020-12-23 12:23:30|4706.82|4706.82|4707.28|4707.28|4707.28|4707.28|4706.82|4706.82|0
1608726230000|2020-12-23 12:23:50|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|4707.45|0
1608726260000|2020-12-23 12:24:20|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|4710.2|0
1608726320000|2020-12-23 12:25:20|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|4710.61|0
1608726360000|2020-12-23 12:26:00|4710.45|4710.45|4708.64|4708.64|4710.45|4710.45|4708.64|4708.64|0
1608726370000|2020-12-23 12:26:10|4708.87|4708.87|4708.87|4708.87|4708.87|4708.87|4708.87|4708.87|0
1608726430000|2020-12-23 12:27:10|4708.19|4708.19|4708.19|4708.19|4708.19|4708.19|4708.19|4708.19|0
1608726470000|2020-12-23 12:27:50|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|4708.1|0
1608726490000|2020-12-23 12:28:10|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|4708.05|0
1608726500000|2020-12-23 12:28:20|4707.81|4707.81|4707.04|4707.04|4707.81|4707.81|4707.04|4707.04|0
1608726550000|2020-12-23 12:29:10|4707.73|4707.73|4707.73|4707.73|4707.73|4707.73|4707.73|4707.73|0
1608726630000|2020-12-23 12:30:30|4707.04|4707.04|4706.99|4706.99|4707.04|4707.04|4706.99|4706.99|0
1608726690000|2020-12-23 12:31:30|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|4707.67|0
1608726780000|2020-12-23 12:33:00|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|4707.56|0
1608726790000|2020-12-23 12:33:10|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|0
1608726810000|2020-12-23 12:33:30|4706.74|4706.74|4706.5|4706.5|4706.74|4706.74|4706.5|4706.5|0
1608726830000|2020-12-23 12:33:50|4706.34|4706.34|4706.21|4706.21|4706.34|4706.34|4706.21|4706.21|0
1608726840000|2020-12-23 12:34:00|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|4705.52|0
1608726910000|2020-12-23 12:35:10|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|0
1608726930000|2020-12-23 12:35:30|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|4705.43|0
1608726950000|2020-12-23 12:35:50|4706.12|4706.12|4706.29|4706.29|4706.29|4706.29|4706.12|4706.12|0
1608726960000|2020-12-23 12:36:00|4706.15|4706.15|4706.21|4706.21|4706.21|4706.21|4706.15|4706.15|0
1608727020000|2020-12-23 12:37:00|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|0
1608727030000|2020-12-23 12:37:10|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|4705.61|0
1608727060000|2020-12-23 12:37:40|4705.44|4705.44|4705.44|4705.44|4705.44|4705.44|4705.44|4705.44|0
1608727080000|2020-12-23 12:38:00|4705.04|4705.04|4705.04|4705.04|4705.04|4705.04|4705.04|4705.04|0
1608727100000|2020-12-23 12:38:20|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|4705.31|0
1608727110000|2020-12-23 12:38:30|4705.37|4705.37|4705.31|4705.31|4705.37|4705.37|4705.31|4705.31|0
1608727210000|2020-12-23 12:40:10|4704.62|4704.62|4706|4706|4706|4706|4704.62|4704.62|0
1608727340000|2020-12-23 12:42:20|4705.91|4705.91|4706.6|4706.6|4706.6|4706.6|4705.91|4705.91|0
1608727360000|2020-12-23 12:42:40|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|0
1608727390000|2020-12-23 12:43:10|4707.4|4707.4|4707.4|4707.4|4707.4|4707.4|4707.4|4707.4|0
1608727430000|2020-12-23 12:43:50|4708.09|4708.09|4708.15|4708.15|4708.15|4708.15|4708.09|4708.09|0
1608727440000|2020-12-23 12:44:00|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|4708.68|0
1608727510000|2020-12-23 12:45:10|4708.51|4708.51|4708.51|4708.51|4708.51|4708.51|4708.51|4708.51|0
1608727520000|2020-12-23 12:45:20|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|4708.38|0
1608727640000|2020-12-23 12:47:20|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|4708.21|0
1608727750000|2020-12-23 12:49:10|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|4708.45|0
1608727800000|2020-12-23 12:50:00|4709.13|4709.13|4709.58|4709.58|4709.58|4709.58|4709.13|4709.13|0
1608727870000|2020-12-23 12:51:10|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1608727960000|2020-12-23 12:52:40|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|4710.21|0
1608727980000|2020-12-23 12:53:00|4709.52|4709.52|4709.52|4709.52|4709.52|4709.52|4709.52|4709.52|0
1608728030000|2020-12-23 12:53:50|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|4708.84|0
1608728040000|2020-12-23 12:54:00|4708.89|4708.89|4708.89|4708.89|4708.89|4708.89|4708.89|4708.89|0
1608728050000|2020-12-23 12:54:10|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|0
1608728060000|2020-12-23 12:54:20|4709.75|4709.75|4709.75|4709.75|4709.75|4709.75|4709.75|4709.75|0
1608728070000|2020-12-23 12:54:30|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|4709.83|0
1608728100000|2020-12-23 12:55:00|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|4710.1|0
1608728110000|2020-12-23 12:55:10|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|4710.78|0
1608728170000|2020-12-23 12:56:10|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|0
1608728200000|2020-12-23 12:56:40|4710.86|4710.86|4710.8|4710.8|4710.86|4710.86|4710.8|4710.8|0
1608728220000|2020-12-23 12:57:00|4709.6|4709.6|4708.45|4708.45|4709.6|4709.6|4708.45|4708.45|0
1608728230000|2020-12-23 12:57:10|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|4708.31|0
1608728250000|2020-12-23 12:57:30|4707.86|4707.86|4707.39|4707.39|4707.86|4707.86|4707.39|4707.39|0
1608728260000|2020-12-23 12:57:40|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|4707.28|0
1608728310000|2020-12-23 12:58:30|4707.51|4707.51|4707.51|4707.51|4707.51|4707.51|4707.51|4707.51|0
1608728350000|2020-12-23 12:59:10|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|4707.74|0
1608728360000|2020-12-23 12:59:20|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|4707.83|0
1608728370000|2020-12-23 12:59:30|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|4707.69|0
1608728410000|2020-12-23 13:00:10|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|4707.58|0
1608728420000|2020-12-23 13:00:20|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|0
1608728450000|2020-12-23 13:00:50|4707.79|4707.79|4707.79|4707.79|4707.79|4707.79|4707.79|4707.79|0
1608728490000|2020-12-23 13:01:30|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|4707.68|0
1608728600000|2020-12-23 13:03:20|4707.55|4707.55|4707.55|4707.55|4707.55|4707.55|4707.55|4707.55|0
1608728650000|2020-12-23 13:04:10|4707.63|4707.63|4707.49|4707.49|4707.63|4707.63|4707.49|4707.49|0
1608728660000|2020-12-23 13:04:20|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|4706.81|0
1608728750000|2020-12-23 13:05:50|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|4706.57|0
1608728780000|2020-12-23 13:06:20|4706.46|4706.46|4706.57|4706.57|4706.57|4706.57|4706.46|4706.46|0
1608728800000|2020-12-23 13:06:40|4706.4|4706.4|4706.23|4706.23|4706.4|4706.4|4706.23|4706.23|0
1608728840000|2020-12-23 13:07:20|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|4706.29|0
1608728850000|2020-12-23 13:07:30|4707.11|4707.11|4707.11|4707.11|4707.11|4707.11|4707.11|4707.11|0
1608728860000|2020-12-23 13:07:40|4707.24|4707.24|4707.41|4707.41|4707.41|4707.41|4707.24|4707.24|0
1608728870000|2020-12-23 13:07:50|4707.49|4707.49|4707.6|4707.6|4707.6|4707.6|4707.49|4707.49|0
1608728920000|2020-12-23 13:08:40|4708.29|4708.29|4708.32|4708.32|4708.41|4708.41|4708.29|4708.29|0
1608728930000|2020-12-23 13:08:50|4709.01|4709.01|4709.01|4709.01|4709.01|4709.01|4709.01|4709.01|0
1608728980000|2020-12-23 13:09:40|4709.13|4709.13|4709.13|4709.13|4709.13|4709.13|4709.13|4709.13|0
1608729010000|2020-12-23 13:10:10|4709.24|4709.24|4709.13|4709.13|4709.24|4709.24|4709.13|4709.13|0
1608729030000|2020-12-23 13:10:30|4709.26|4709.26|4707.88|4707.88|4709.26|4709.26|4707.88|4707.88|0
1608729070000|2020-12-23 13:11:10|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|0
1608729130000|2020-12-23 13:12:10|4707.58|4707.58|4707.41|4707.41|4707.58|4707.58|4707.41|4707.41|0
1608729140000|2020-12-23 13:12:20|4706.73|4706.73|4706.99|4706.99|4706.99|4706.99|4706.73|4706.73|0
1608729170000|2020-12-23 13:12:50|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|0
1608729210000|2020-12-23 13:13:30|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|0
1608729220000|2020-12-23 13:13:40|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|0
1608729230000|2020-12-23 13:13:50|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|4707.1|0
1608729240000|2020-12-23 13:14:00|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|4707.18|0
1608729260000|2020-12-23 13:14:20|4706.92|4706.92|4706.44|4706.44|4706.92|4706.92|4706.44|4706.44|0
1608729290000|2020-12-23 13:14:50|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|4706.55|0
1608729330000|2020-12-23 13:15:30|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|4706.42|0
1608729360000|2020-12-23 13:16:00|4705.65|4705.65|4706.33|4706.33|4706.33|4706.33|4705.65|4705.65|0
1608729430000|2020-12-23 13:17:10|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|4706.47|0
1608729450000|2020-12-23 13:17:30|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|4706.24|0
1608729460000|2020-12-23 13:17:40|4706.18|4706.18|4706.95|4706.95|4706.95|4706.95|4706.18|4706.18|0
1608729570000|2020-12-23 13:19:30|4706.82|4706.82|4706.95|4706.95|4706.95|4706.95|4706.82|4706.82|0
1608729580000|2020-12-23 13:19:40|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|0
1608729620000|2020-12-23 13:20:20|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|4707.72|0
1608729630000|2020-12-23 13:20:30|4707.78|4707.78|4707.89|4707.89|4707.89|4707.89|4707.72|4707.72|0
1608729650000|2020-12-23 13:20:50|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|4707.78|0
1608729690000|2020-12-23 13:21:30|4709.15|4709.15|4709.32|4709.32|4709.32|4709.32|4709.15|4709.15|0
1608729700000|2020-12-23 13:21:40|4709.38|4709.38|4709.38|4709.38|4709.38|4709.38|4709.38|4709.38|0
1608729710000|2020-12-23 13:21:50|4709.46|4709.46|4709.29|4709.29|4709.46|4709.46|4709.29|4709.29|0
1608729740000|2020-12-23 13:22:20|4709.99|4709.99|4709.76|4709.76|4709.99|4709.99|4709.53|4709.53|0
1608729780000|2020-12-23 13:23:00|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|0
1608729790000|2020-12-23 13:23:10|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|4709.63|0
1608729850000|2020-12-23 13:24:10|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|0
1608729860000|2020-12-23 13:24:20|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|4708.14|0
1608729900000|2020-12-23 13:25:00|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|4707.61|0
1608729940000|2020-12-23 13:25:40|4706.92|4706.92|4706.8|4706.8|4706.92|4706.92|4706.8|4706.8|0
1608730000000|2020-12-23 13:26:40|4707.49|4707.49|4707.49|4707.49|4707.49|4707.49|4707.49|4707.49|0
1608730020000|2020-12-23 13:27:00|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|4707.57|0
1608730040000|2020-12-23 13:27:20|4707.66|4707.66|4707.66|4707.66|4707.66|4707.66|4707.66|4707.66|0
1608730060000|2020-12-23 13:27:40|4707.92|4707.92|4708.19|4708.19|4708.19|4708.19|4707.92|4707.92|0
1608730100000|2020-12-23 13:28:20|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|4708.25|0
1608730120000|2020-12-23 13:28:40|4708.48|4708.48|4708.48|4708.48|4708.48|4708.48|4708.48|4708.48|0
1608730130000|2020-12-23 13:28:50|4708.65|4708.65|4708.65|4708.65|4708.65|4708.65|4708.65|4708.65|0
1608730140000|2020-12-23 13:29:00|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|0
1608730170000|2020-12-23 13:29:30|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|0
1608730190000|2020-12-23 13:29:50|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|4709.04|0
1608730210000|2020-12-23 13:30:10|4709.18|4709.18|4709.44|4709.44|4709.44|4709.44|4709.18|4709.18|0
1608730240000|2020-12-23 13:30:40|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|4709.58|0
1608730270000|2020-12-23 13:31:10|4708.89|4708.89|4708.62|4708.62|4708.89|4708.89|4708.49|4708.49|0
1608730300000|2020-12-23 13:31:40|4708.49|4708.49|4708.37|4708.37|4708.49|4708.49|4708.37|4708.37|0
1608730330000|2020-12-23 13:32:10|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|4708.09|0
1608730340000|2020-12-23 13:32:20|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|4706.71|0
1608730430000|2020-12-23 13:33:50|4707.4|4707.4|4707.52|4707.52|4707.52|4707.52|4707.4|4707.4|0
1608730460000|2020-12-23 13:34:20|4707.63|4707.63|4707.29|4707.29|4707.63|4707.63|4707.29|4707.29|0
1608730490000|2020-12-23 13:34:50|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|4707.42|0
1608730520000|2020-12-23 13:35:20|4708.24|4708.24|4707.55|4707.55|4708.24|4708.24|4707.55|4707.55|0
1608730530000|2020-12-23 13:35:30|4707.9|4707.9|4708.07|4708.07|4708.07|4708.07|4707.9|4707.9|0
1608730550000|2020-12-23 13:35:50|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|0
1608730560000|2020-12-23 13:36:00|4708.82|4708.82|4708.96|4708.96|4708.96|4708.96|4708.82|4708.82|0
1608730570000|2020-12-23 13:36:10|4709.19|4709.19|4709.06|4709.06|4709.19|4709.19|4709.06|4709.06|0
1608730590000|2020-12-23 13:36:30|4708.56|4708.56|4708.53|4708.53|4708.56|4708.56|4708.39|4708.39|0
1608730610000|2020-12-23 13:36:50|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|4708.41|0
1608730630000|2020-12-23 13:37:10|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|4708.64|0
1608730660000|2020-12-23 13:37:40|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|4709.33|0
1608730670000|2020-12-23 13:37:50|4709.47|4709.47|4710|4710|4710|4710|4709.47|4709.47|0
1608730700000|2020-12-23 13:38:20|4709.92|4709.92|4709.76|4709.76|4709.92|4709.92|4709.76|4709.76|0
1608730730000|2020-12-23 13:38:50|4711.13|4711.13|4712.51|4712.51|4712.51|4712.51|4711.13|4711.13|0
1608730780000|2020-12-23 13:39:40|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|4712.62|0
1608730810000|2020-12-23 13:40:10|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|0
1608730860000|2020-12-23 13:41:00|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|4712.65|0
1608730870000|2020-12-23 13:41:10|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|4712.71|0
1608730900000|2020-12-23 13:41:40|4712.84|4712.84|4712.16|4712.16|4712.84|4712.84|4712.16|4712.16|0
1608730930000|2020-12-23 13:42:10|4712.07|4712.07|4712.07|4712.07|4712.07|4712.07|4712.07|4712.07|0
1608730960000|2020-12-23 13:42:40|4712.76|4712.76|4712.76|4712.76|4712.76|4712.76|4712.76|4712.76|0
1608731010000|2020-12-23 13:43:30|4712.7|4712.7|4712.7|4712.7|4712.7|4712.7|4712.7|4712.7|0
1608731020000|2020-12-23 13:43:40|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|4713.03|0
1608731110000|2020-12-23 13:45:10|4713.2|4713.2|4713.32|4713.32|4713.32|4713.32|4713.2|4713.2|0
1608731120000|2020-12-23 13:45:20|4714.01|4714.01|4714.01|4714.01|4714.01|4714.01|4714.01|4714.01|0
1608731160000|2020-12-23 13:46:00|4713.32|4713.32|4713.18|4713.18|4713.32|4713.32|4713.18|4713.18|0
1608731190000|2020-12-23 13:46:30|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|4713.87|0
1608731220000|2020-12-23 13:47:00|4713.18|4713.18|4713.32|4713.32|4713.32|4713.32|4713.18|4713.18|0
1608731230000|2020-12-23 13:47:10|4714.69|4714.69|4714.83|4714.83|4714.83|4714.83|4714.69|4714.69|0
1608731250000|2020-12-23 13:47:30|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|0
1608731260000|2020-12-23 13:47:40|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|4714.14|0
1608731280000|2020-12-23 13:48:00|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|4713.45|0
1608731340000|2020-12-23 13:49:00|4713.37|4713.37|4714.75|4714.75|4714.75|4714.75|4713.37|4713.37|0
1608731350000|2020-12-23 13:49:10|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|4715.25|0
1608731360000|2020-12-23 13:49:20|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|0
1608731390000|2020-12-23 13:49:50|4714.44|4714.44|4714.5|4714.5|4714.5|4714.5|4714.44|4714.44|0
1608731440000|2020-12-23 13:50:40|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|0
1608731470000|2020-12-23 13:51:10|4714.5|4714.5|4714.62|4714.62|4714.62|4714.62|4714.5|4714.5|0
1608731490000|2020-12-23 13:51:30|4714.86|4714.86|4714.53|4714.53|4714.86|4714.86|4714.53|4714.53|0
1608731500000|2020-12-23 13:51:40|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1608731520000|2020-12-23 13:52:00|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1608731530000|2020-12-23 13:52:10|4714.46|4714.46|4715.83|4715.83|4715.83|4715.83|4714.46|4714.46|0
1608731550000|2020-12-23 13:52:30|4715.75|4715.75|4715.75|4715.75|4715.75|4715.75|4715.75|4715.75|0
1608731560000|2020-12-23 13:52:40|4715.5|4715.5|4715.05|4715.05|4715.6|4715.6|4714.78|4714.78|0
1608731590000|2020-12-23 13:53:10|4714.48|4714.48|4714.24|4714.24|4714.48|4714.48|4714.24|4714.24|0
1608731600000|2020-12-23 13:53:20|4714.4|4714.4|4714.48|4714.48|4714.48|4714.48|4714.4|4714.4|0
1608731610000|2020-12-23 13:53:30|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|4714.62|0
1608731650000|2020-12-23 13:54:10|4714.35|4714.35|4714.35|4714.35|4714.35|4714.35|4714.35|4714.35|0
1608731660000|2020-12-23 13:54:20|4714.75|4714.75|4713.9|4713.9|4714.98|4714.98|4713.9|4713.9|0
1608731670000|2020-12-23 13:54:30|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|4713.65|0
1608731680000|2020-12-23 13:54:40|4713.54|4713.54|4712.61|4712.61|4713.54|4713.54|4712.61|4712.61|0
1608731720000|2020-12-23 13:55:20|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|0
1608731730000|2020-12-23 13:55:30|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|4712.61|0
1608731750000|2020-12-23 13:55:50|4712.56|4712.56|4712.73|4712.73|4712.73|4712.73|4712.56|4712.56|0
1608731790000|2020-12-23 13:56:30|4712.61|4712.61|4715.36|4715.36|4715.36|4715.36|4712.61|4712.61|0
1608731800000|2020-12-23 13:56:40|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|4715.61|0
1608731820000|2020-12-23 13:57:00|4715.73|4715.73|4715.96|4715.96|4715.96|4715.96|4715.73|4715.73|0
1608731870000|2020-12-23 13:57:50|4714.58|4714.58|4714.58|4714.58|4714.58|4714.58|4714.58|4714.58|0
1608731880000|2020-12-23 13:58:00|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|0
1608731890000|2020-12-23 13:58:10|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|4714.42|0
1608731900000|2020-12-23 13:58:20|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|0
1608731910000|2020-12-23 13:58:30|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|4714.25|0
1608731930000|2020-12-23 13:58:50|4714.94|4714.94|4715.2|4715.2|4715.2|4715.2|4714.94|4714.94|0
1608731950000|2020-12-23 13:59:10|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|4714.52|0
1608731990000|2020-12-23 13:59:50|4713.83|4713.83|4713.59|4713.59|4713.83|4713.83|4713.59|4713.59|0
1608732120000|2020-12-23 14:02:00|4713.51|4713.51|4713.18|4713.18|4713.51|4713.51|4713.18|4713.18|0
1608732130000|2020-12-23 14:02:10|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|4712.5|0
1608732140000|2020-12-23 14:02:20|4712.41|4712.41|4712.58|4712.58|4712.58|4712.58|4712.41|4712.41|0
1608732150000|2020-12-23 14:02:30|4712.81|4712.81|4712.86|4712.86|4712.86|4712.86|4712.81|4712.81|0
1608732160000|2020-12-23 14:02:40|4713.42|4713.42|4714.61|4714.61|4714.74|4714.74|4712.73|4712.73|0
1608732190000|2020-12-23 14:03:10|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|4714.49|0
1608732240000|2020-12-23 14:04:00|4715.18|4715.18|4715.26|4715.26|4715.26|4715.26|4715.18|4715.18|0
1608732250000|2020-12-23 14:04:10|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|4715.18|0
1608732270000|2020-12-23 14:04:30|4715.05|4715.05|4714.36|4714.36|4715.05|4715.05|4714.36|4714.36|0
1608732300000|2020-12-23 14:05:00|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|4714.44|0
1608732350000|2020-12-23 14:05:50|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|4714.56|0
1608732360000|2020-12-23 14:06:00|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|0
1608732370000|2020-12-23 14:06:10|4714.56|4714.56|4714.61|4714.61|4714.61|4714.61|4714.56|4714.56|0
1608732400000|2020-12-23 14:06:40|4713.93|4713.93|4713.93|4713.93|4713.93|4713.93|4713.93|4713.93|0
1608732410000|2020-12-23 14:06:50|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|4713.81|0
1608732420000|2020-12-23 14:07:00|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|4714.5|0
1608732450000|2020-12-23 14:07:30|4714.25|4714.25|4714.09|4714.09|4714.25|4714.25|4714.09|4714.09|0
1608732460000|2020-12-23 14:07:40|4714.03|4714.03|4713.69|4713.69|4714.03|4714.03|4713.69|4713.69|0
1608732480000|2020-12-23 14:08:00|4713.74|4713.74|4713.69|4713.69|4713.74|4713.74|4713.69|4713.69|0
1608732500000|2020-12-23 14:08:20|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|0
1608732510000|2020-12-23 14:08:30|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|4713.55|0
1608732530000|2020-12-23 14:08:50|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1608732560000|2020-12-23 14:09:20|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|4713.69|0
1608732590000|2020-12-23 14:09:50|4713|4713|4713|4713|4713|4713|4713|4713|0
1608732610000|2020-12-23 14:10:10|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|4712.32|0
1608732660000|2020-12-23 14:11:00|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|4712.43|0
1608732680000|2020-12-23 14:11:20|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|4713.12|0
1608732690000|2020-12-23 14:11:30|4713.81|4713.81|4714.07|4714.07|4714.07|4714.07|4713.81|4713.81|0
1608732750000|2020-12-23 14:12:30|4714.31|4714.31|4714.23|4714.23|4714.31|4714.31|4714.23|4714.23|0
1608732760000|2020-12-23 14:12:40|4715.6|4715.6|4715.6|4715.6|4715.6|4715.6|4715.6|4715.6|0
1608732770000|2020-12-23 14:12:50|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|0
1608732780000|2020-12-23 14:13:00|4716|4716|4716.14|4716.14|4716.14|4716.14|4716|4716|0
1608732810000|2020-12-23 14:13:30|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|4715.87|0
1608732830000|2020-12-23 14:13:50|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|4715.98|0
1608732860000|2020-12-23 14:14:20|4716.1|4716.1|4716.18|4716.18|4716.18|4716.18|4716.1|4716.1|0
1608732900000|2020-12-23 14:15:00|4715.49|4715.49|4715.26|4715.26|4715.49|4715.49|4715.26|4715.26|0
1608732960000|2020-12-23 14:16:00|4715.8|4715.8|4716.56|4716.56|4717.13|4717.13|4715.8|4715.8|0
1608732970000|2020-12-23 14:16:10|4716.7|4716.7|4716.7|4716.7|4716.78|4716.78|4716.7|4716.7|0
1608732990000|2020-12-23 14:16:30|4716.98|4716.98|4717.1|4717.1|4717.1|4717.1|4716.98|4716.98|0
1608733000000|2020-12-23 14:16:40|4717.04|4717.04|4717.04|4717.04|4717.04|4717.04|4717.04|4717.04|0
1608733020000|2020-12-23 14:17:00|4718.02|4718.02|4718.38|4718.38|4718.38|4718.38|4718.02|4718.02|0
1608733030000|2020-12-23 14:17:10|4719.07|4719.07|4718.94|4718.94|4719.07|4719.07|4718.94|4718.94|0
1608733040000|2020-12-23 14:17:20|4719.22|4719.22|4719.4|4719.4|4719.4|4719.4|4719.17|4719.17|0
1608733060000|2020-12-23 14:17:40|4718.71|4718.71|4718.79|4718.79|4718.79|4718.79|4718.71|4718.71|0
1608733070000|2020-12-23 14:17:50|4718.56|4718.56|4718.07|4718.07|4718.56|4718.56|4718.07|4718.07|0
1608733080000|2020-12-23 14:18:00|4717.96|4717.96|4718.12|4718.12|4718.12|4718.12|4717.93|4717.93|0
1608733090000|2020-12-23 14:18:10|4718.24|4718.24|4718.41|4718.41|4718.41|4718.41|4718.24|4718.24|0
1608733100000|2020-12-23 14:18:20|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1608733110000|2020-12-23 14:18:30|4718.86|4718.86|4718.69|4718.69|4718.86|4718.86|4718.69|4718.69|0
1608733120000|2020-12-23 14:18:40|4718.6|4718.6|4717.4|4717.4|4718.6|4718.6|4717.4|4717.4|0
1608733140000|2020-12-23 14:19:00|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|0
1608733150000|2020-12-23 14:19:10|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|0
1608733170000|2020-12-23 14:19:30|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|4717.17|0
1608733180000|2020-12-23 14:19:40|4717.42|4717.42|4718.11|4718.11|4718.11|4718.11|4717.42|4717.42|0
1608733200000|2020-12-23 14:20:00|4718.8|4718.8|4719.23|4719.23|4719.23|4719.23|4718.11|4718.11|0
1608733210000|2020-12-23 14:20:10|4719.06|4719.06|4719.06|4719.06|4719.06|4719.06|4719.06|4719.06|0
1608733230000|2020-12-23 14:20:30|4719.3|4719.3|4719.3|4719.3|4719.99|4719.99|4719.3|4719.3|0
1608733240000|2020-12-23 14:20:40|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|4719.22|0
1608733270000|2020-12-23 14:21:10|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|0
1608733290000|2020-12-23 14:21:30|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|0
1608733310000|2020-12-23 14:21:50|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|4719.77|0
1608733320000|2020-12-23 14:22:00|4719.66|4719.66|4719.66|4719.66|4719.66|4719.66|4719.66|4719.66|0
1608733330000|2020-12-23 14:22:10|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|4719.74|0
1608733380000|2020-12-23 14:23:00|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|0
1608733400000|2020-12-23 14:23:20|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|0
1608733410000|2020-12-23 14:23:30|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|4720.43|0
1608733420000|2020-12-23 14:23:40|4720.51|4720.51|4720.91|4720.91|4720.91|4720.91|4720.51|4720.51|0
1608733430000|2020-12-23 14:23:50|4721.41|4721.41|4721.7|4721.7|4721.7|4721.7|4721.41|4721.41|0
1608733460000|2020-12-23 14:24:20|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|4721.01|0
1608733470000|2020-12-23 14:24:30|4722.39|4722.39|4723.76|4723.76|4723.76|4723.76|4722.39|4722.39|0
1608733490000|2020-12-23 14:24:50|4723.82|4723.82|4724.31|4724.31|4724.31|4724.31|4723.82|4723.82|0
1608733500000|2020-12-23 14:25:00|4725.69|4725.69|4725|4725|4725.69|4725.69|4725|4725|0
1608733510000|2020-12-23 14:25:10|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|0
1608733520000|2020-12-23 14:25:20|4724.45|4724.45|4724.72|4724.72|4724.72|4724.72|4724.45|4724.45|0
1608733540000|2020-12-23 14:25:40|4724.95|4724.95|4725.06|4725.06|4725.06|4725.06|4724.95|4724.95|0
1608733550000|2020-12-23 14:25:50|4725.75|4725.75|4725.81|4725.81|4725.81|4725.81|4725.75|4725.75|0
1608733560000|2020-12-23 14:26:00|4725.89|4725.89|4724.6|4724.6|4725.97|4725.97|4724.6|4724.6|0
1608733570000|2020-12-23 14:26:10|4725.28|4725.28|4725.34|4725.34|4725.34|4725.34|4725.28|4725.28|0
1608733590000|2020-12-23 14:26:30|4724.65|4724.65|4724.6|4724.6|4724.65|4724.65|4724.6|4724.6|0
1608733600000|2020-12-23 14:26:40|4724.43|4724.43|4724.48|4724.48|4724.48|4724.48|4724.43|4724.43|0
1608733620000|2020-12-23 14:27:00|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|4723.8|0
1608733640000|2020-12-23 14:27:20|4723.96|4723.96|4726.02|4726.02|4726.02|4726.02|4723.96|4723.96|0
1608733650000|2020-12-23 14:27:30|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|0
1608733680000|2020-12-23 14:28:00|4726.02|4726.02|4724.23|4724.23|4726.02|4726.02|4724.23|4724.23|0
1608733690000|2020-12-23 14:28:10|4723.54|4723.54|4724.23|4724.23|4724.23|4724.23|4723.54|4723.54|0
1608733700000|2020-12-23 14:28:20|4724.36|4724.36|4724.17|4724.17|4724.94|4724.94|4724.17|4724.17|0
1608733710000|2020-12-23 14:28:30|4724.04|4724.04|4723.35|4723.35|4724.04|4724.04|4723.35|4723.35|0
1608733720000|2020-12-23 14:28:40|4723.22|4723.22|4722.95|4722.95|4723.22|4723.22|4722.95|4722.95|0
1608733730000|2020-12-23 14:28:50|4722.66|4722.66|4722.6|4722.6|4722.66|4722.66|4722.6|4722.6|0
1608733740000|2020-12-23 14:29:00|4722.69|4722.69|4722.88|4722.88|4723.57|4723.57|4722.69|4722.69|0
1608733750000|2020-12-23 14:29:10|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|4722.97|0
1608733760000|2020-12-23 14:29:20|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|4722.79|0
1608733780000|2020-12-23 14:29:40|4722.97|4722.97|4723.02|4723.02|4723.02|4723.02|4722.97|4722.97|0
1608733800000|2020-12-23 14:30:00|4723.71|4723.71|4722.57|4722.57|4723.71|4723.71|4722.57|4722.57|0
1608733810000|2020-12-23 14:30:10|4722.4|4722.4|4721.47|4721.47|4722.4|4722.4|4721.47|4721.47|0
1608733820000|2020-12-23 14:30:20|4721.52|4721.52|4721.52|4721.52|4721.52|4721.52|4721.52|4721.52|0
1608733830000|2020-12-23 14:30:30|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|4721.35|0
1608733850000|2020-12-23 14:30:50|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|0
1608733860000|2020-12-23 14:31:00|4722.67|4722.67|4724.05|4724.05|4724.05|4724.05|4722.67|4722.67|0
1608733890000|2020-12-23 14:31:30|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1608733910000|2020-12-23 14:31:50|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|0
1608733920000|2020-12-23 14:32:00|4724.29|4724.29|4723.64|4723.64|4724.41|4724.41|4723.64|4723.64|0
1608733930000|2020-12-23 14:32:10|4723.69|4723.69|4723.12|4723.12|4723.81|4723.81|4723.12|4723.12|0
1608733950000|2020-12-23 14:32:30|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|4723.26|0
1608734030000|2020-12-23 14:33:50|4723.14|4723.14|4723.14|4723.14|4723.22|4723.22|4723.14|4723.14|0
1608734060000|2020-12-23 14:34:20|4723.31|4723.31|4723.31|4723.31|4723.37|4723.37|4723.31|4723.31|0
1608734070000|2020-12-23 14:34:30|4723.2|4723.2|4723.31|4723.31|4723.31|4723.31|4723.2|4723.2|0
1608734080000|2020-12-23 14:34:40|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|4723.43|0
1608734110000|2020-12-23 14:35:10|4724.12|4724.12|4724.12|4724.12|4724.12|4724.12|4724.12|4724.12|0
1608734120000|2020-12-23 14:35:20|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|0
1608734130000|2020-12-23 14:35:30|4724.12|4724.12|4723.51|4723.51|4724.2|4724.2|4723.51|4723.51|0
1608734150000|2020-12-23 14:35:50|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|0
1608734160000|2020-12-23 14:36:00|4725.06|4725.06|4724.66|4724.66|4725.06|4725.06|4724.58|4724.58|0
1608734170000|2020-12-23 14:36:10|4725.35|4725.35|4725.67|4725.67|4725.67|4725.67|4725.35|4725.35|0
1608734200000|2020-12-23 14:36:40|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|0
1608734220000|2020-12-23 14:37:00|4726.33|4726.33|4727.81|4727.81|4727.81|4727.81|4726.33|4726.33|0
1608734230000|2020-12-23 14:37:10|4728.49|4728.49|4729.58|4729.58|4729.58|4729.58|4728.49|4728.49|0
1608734240000|2020-12-23 14:37:20|4733.02|4733.02|4733.02|4733.02|4733.71|4733.71|4733.02|4733.02|0
1608734250000|2020-12-23 14:37:30|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|4733.25|0
1608734260000|2020-12-23 14:37:40|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|4733.37|0
1608734270000|2020-12-23 14:37:50|4733.42|4733.42|4733.48|4733.48|4733.48|4733.48|4733.42|4733.42|0
1608734280000|2020-12-23 14:38:00|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4733.48|4733.48|0
1608734290000|2020-12-23 14:38:10|4734.58|4734.58|4735.71|4735.71|4735.87|4735.87|4734.5|4734.5|0
1608734300000|2020-12-23 14:38:20|4735.63|4735.63|4734.01|4734.01|4735.63|4735.63|4733.51|4733.51|0
1608734310000|2020-12-23 14:38:30|4733.9|4733.9|4733.9|4733.9|4733.9|4733.9|4733.9|4733.9|0
1608734360000|2020-12-23 14:39:20|4734.07|4734.07|4734.24|4734.24|4734.24|4734.24|4734.07|4734.07|0
1608734370000|2020-12-23 14:39:30|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1608734390000|2020-12-23 14:39:50|4733.44|4733.44|4733.44|4733.44|4733.44|4733.44|4732.75|4732.75|0
1608734400000|2020-12-23 14:40:00|4734.12|4734.12|4733.96|4733.96|4734.81|4734.81|4733.96|4733.96|0
1608734410000|2020-12-23 14:40:10|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|4733.83|0
1608734440000|2020-12-23 14:40:40|4734.51|4734.51|4734.51|4734.51|4734.51|4734.51|4734.51|4734.51|0
1608734450000|2020-12-23 14:40:50|4734.63|4734.63|4738.34|4738.34|4738.34|4738.34|4734.63|4734.63|0
1608734460000|2020-12-23 14:41:00|4738.46|4738.46|4738.68|4738.68|4738.68|4738.68|4738.46|4738.46|0
1608734470000|2020-12-23 14:41:10|4738.51|4738.51|4738.51|4738.51|4738.51|4738.51|4738.51|4738.51|0
1608734490000|2020-12-23 14:41:30|4738.8|4738.8|4737.94|4737.94|4738.8|4738.8|4737.94|4737.94|0
1608734530000|2020-12-23 14:42:10|4737.25|4737.25|4737.34|4737.34|4737.42|4737.42|4737.25|4737.25|0
1608734540000|2020-12-23 14:42:20|4737.22|4737.22|4737.22|4737.22|4737.22|4737.22|4737.22|4737.22|0
1608734550000|2020-12-23 14:42:30|4738.6|4738.6|4738.52|4738.52|4738.6|4738.6|4738.52|4738.52|0
1608734560000|2020-12-23 14:42:40|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|4738.6|0
1608734570000|2020-12-23 14:42:50|4739.29|4739.29|4739.42|4739.42|4739.42|4739.42|4739.29|4739.29|0
1608734580000|2020-12-23 14:43:00|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|4739.48|0
1608734590000|2020-12-23 14:43:10|4739.71|4739.71|4739.88|4739.88|4739.88|4739.88|4739.71|4739.71|0
1608734600000|2020-12-23 14:43:20|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|0
1608734610000|2020-12-23 14:43:30|4741.48|4741.48|4741.6|4741.6|4741.6|4741.6|4741.48|4741.48|0
1608734620000|2020-12-23 14:43:40|4742.13|4742.13|4742.45|4742.45|4742.45|4742.45|4742.13|4742.13|0
1608734630000|2020-12-23 14:43:50|4742.74|4742.74|4742.74|4742.74|4743.42|4743.42|4742.74|4742.74|0
1608734640000|2020-12-23 14:44:00|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|0
1608734670000|2020-12-23 14:44:30|4744.3|4744.3|4744.24|4744.24|4744.3|4744.3|4744.24|4744.24|0
1608734680000|2020-12-23 14:44:40|4744.08|4744.08|4744.16|4744.16|4744.16|4744.16|4744.08|4744.08|0
1608734690000|2020-12-23 14:44:50|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|0
1608734700000|2020-12-23 14:45:00|4744.16|4744.16|4744.9|4744.9|4744.9|4744.9|4743.93|4743.93|0
1608734710000|2020-12-23 14:45:10|4745.01|4745.01|4745.25|4745.25|4745.25|4745.25|4745.01|4745.01|0
1608734720000|2020-12-23 14:45:20|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|4746.62|0
1608734730000|2020-12-23 14:45:30|4746.7|4746.7|4746.94|4746.94|4746.94|4746.94|4746.7|4746.7|0
1608734740000|2020-12-23 14:45:40|4747.63|4747.63|4747.57|4747.57|4747.63|4747.63|4747.57|4747.57|0
1608734750000|2020-12-23 14:45:50|4746.82|4746.82|4746.71|4746.71|4746.82|4746.82|4746.71|4746.71|0
1608734760000|2020-12-23 14:46:00|4746.98|4746.98|4746.98|4746.98|4746.98|4746.98|4746.98|4746.98|0
1608734780000|2020-12-23 14:46:20|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|4747.8|0
1608734790000|2020-12-23 14:46:30|4747.74|4747.74|4747.63|4747.63|4747.74|4747.74|4747.63|4747.63|0
1608734800000|2020-12-23 14:46:40|4748.31|4748.31|4748.67|4748.67|4748.67|4748.67|4748.31|4748.31|0
1608734820000|2020-12-23 14:47:00|4747.99|4747.99|4748.16|4748.16|4748.16|4748.16|4747.99|4747.99|0
1608734840000|2020-12-23 14:47:20|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|4747.99|0
1608734870000|2020-12-23 14:47:50|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|4748.11|0
1608734880000|2020-12-23 14:48:00|4748.22|4748.22|4743.92|4743.92|4748.22|4748.22|4743.92|4743.92|0
1608734890000|2020-12-23 14:48:10|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1608734900000|2020-12-23 14:48:20|4743.61|4743.61|4743.5|4743.5|4743.61|4743.61|4743.5|4743.5|0
1608734910000|2020-12-23 14:48:30|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1608734930000|2020-12-23 14:48:50|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|4743.38|0
1608734950000|2020-12-23 14:49:10|4744.06|4744.06|4744.06|4744.06|4744.2|4744.2|4743.93|4743.93|0
1608734970000|2020-12-23 14:49:30|4744.29|4744.29|4744.76|4744.76|4744.76|4744.76|4744.29|4744.29|0
1608734980000|2020-12-23 14:49:40|4744.64|4744.64|4744.4|4744.4|4744.64|4744.64|4744.4|4744.4|0
1608734990000|2020-12-23 14:49:50|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1608735000000|2020-12-23 14:50:00|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|0
1608735010000|2020-12-23 14:50:10|4744.95|4744.95|4745.82|4745.82|4746.04|4746.04|4744.95|4744.95|0
1608735020000|2020-12-23 14:50:20|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|0
1608735030000|2020-12-23 14:50:30|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|0
1608735050000|2020-12-23 14:50:50|4745.28|4745.28|4743.91|4743.91|4745.28|4745.28|4743.91|4743.91|0
1608735060000|2020-12-23 14:51:00|4743.85|4743.85|4743.85|4743.85|4743.85|4743.85|4743.85|4743.85|0
1608735070000|2020-12-23 14:51:10|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|0
1608735080000|2020-12-23 14:51:20|4743.85|4743.85|4743.85|4743.85|4743.85|4743.85|4743.85|4743.85|0
1608735090000|2020-12-23 14:51:30|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1608735110000|2020-12-23 14:51:50|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|4743.82|0
1608735130000|2020-12-23 14:52:10|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|4743.66|0
1608735160000|2020-12-23 14:52:40|4742.28|4742.28|4741.51|4741.51|4742.28|4742.28|4741.43|4741.43|0
1608735190000|2020-12-23 14:53:10|4741.91|4741.91|4742.81|4742.81|4742.81|4742.81|4741.78|4741.78|0
1608735210000|2020-12-23 14:53:30|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1608735220000|2020-12-23 14:53:40|4742.93|4742.93|4742.87|4742.87|4742.93|4742.93|4742.87|4742.87|0
1608735230000|2020-12-23 14:53:50|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|0
1608735250000|2020-12-23 14:54:10|4741.36|4741.36|4741.49|4741.49|4741.49|4741.49|4741.36|4741.36|0
1608735260000|2020-12-23 14:54:20|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|4742.18|0
1608735270000|2020-12-23 14:54:30|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|0
1608735300000|2020-12-23 14:55:00|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|4741.26|0
1608735310000|2020-12-23 14:55:10|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|0
1608735320000|2020-12-23 14:55:20|4739.37|4739.37|4737.57|4737.57|4739.37|4739.37|4736.43|4736.43|0
1608735330000|2020-12-23 14:55:30|4737.29|4737.29|4737.29|4737.29|4737.29|4737.29|4737.29|4737.29|0
1608735340000|2020-12-23 14:55:40|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|0
1608735360000|2020-12-23 14:56:00|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|4738.33|0
1608735370000|2020-12-23 14:56:10|4738.46|4738.46|4738.73|4738.73|4738.73|4738.73|4738.46|4738.46|0
1608735380000|2020-12-23 14:56:20|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|0
1608735400000|2020-12-23 14:56:40|4738.81|4738.81|4739.39|4739.39|4739.5|4739.5|4738.81|4738.81|0
1608735410000|2020-12-23 14:56:50|4739.33|4739.33|4739.27|4739.27|4739.33|4739.33|4739.27|4739.27|0
1608735430000|2020-12-23 14:57:10|4739.96|4739.96|4739.27|4739.27|4739.96|4739.96|4739.27|4739.27|0
1608735440000|2020-12-23 14:57:20|4739.96|4739.96|4738.58|4738.58|4739.96|4739.96|4738.58|4738.58|0
1608735450000|2020-12-23 14:57:30|4739.96|4739.96|4739.96|4739.96|4739.96|4739.96|4739.96|4739.96|0
1608735470000|2020-12-23 14:57:50|4739.88|4739.88|4739.74|4739.74|4739.88|4739.88|4739.74|4739.74|0
1608735480000|2020-12-23 14:58:00|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|4739.51|0
1608735490000|2020-12-23 14:58:10|4739.24|4739.24|4738.19|4738.19|4739.24|4739.24|4736.12|4736.12|0
1608735500000|2020-12-23 14:58:20|4736.12|4736.12|4734.92|4734.92|4736.12|4736.12|4734.92|4734.92|0
1608735510000|2020-12-23 14:58:30|4736.9|4736.9|4736.9|4736.9|4736.9|4736.9|4736.22|4736.22|0
1608735520000|2020-12-23 14:58:40|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|4736.8|0
1608735530000|2020-12-23 14:58:50|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|0
1608735540000|2020-12-23 14:59:00|4737.33|4737.33|4737.19|4737.19|4737.33|4737.33|4737.19|4737.19|0
1608735560000|2020-12-23 14:59:20|4736.5|4736.5|4737.36|4737.36|4737.36|4737.36|4736.5|4736.5|0
1608735570000|2020-12-23 14:59:30|4737.53|4737.53|4737.66|4737.66|4737.66|4737.66|4737.39|4737.39|0
1608735580000|2020-12-23 14:59:40|4736.97|4736.97|4736.44|4736.44|4736.97|4736.97|4736.44|4736.44|0
1608735590000|2020-12-23 14:59:50|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|0
1608735600000|2020-12-23 15:00:00|4736.33|4736.33|4736.56|4736.56|4737.02|4737.02|4735.87|4735.87|0
1608735610000|2020-12-23 15:00:10|4735.87|4735.87|4736.13|4736.13|4736.13|4736.13|4735.87|4735.87|0
1608735620000|2020-12-23 15:00:20|4736.01|4736.01|4735.78|4735.78|4736.01|4736.01|4735.15|4735.15|0
1608735630000|2020-12-23 15:00:30|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|0
1608735640000|2020-12-23 15:00:40|4734.41|4734.41|4733.03|4733.03|4734.41|4734.41|4733.03|4733.03|0
1608735650000|2020-12-23 15:00:50|4732.79|4732.79|4732.46|4732.46|4732.79|4732.79|4732.21|4732.21|0
1608735660000|2020-12-23 15:01:00|4732.59|4732.59|4735.79|4735.79|4736|4736|4732.59|4732.59|0
1608735670000|2020-12-23 15:01:10|4736.14|4736.14|4734.32|4734.32|4736.38|4736.38|4734.32|4734.32|0
1608735680000|2020-12-23 15:01:20|4735.01|4735.01|4735.45|4735.45|4735.45|4735.45|4735.01|4735.01|0
1608735690000|2020-12-23 15:01:30|4734.07|4734.07|4733.94|4733.94|4734.07|4734.07|4733.94|4733.94|0
1608735700000|2020-12-23 15:01:40|4733.71|4733.71|4729.36|4729.36|4733.71|4733.71|4729.36|4729.36|0
1608735710000|2020-12-23 15:01:50|4730.05|4730.05|4730.74|4730.74|4731.42|4731.42|4730.05|4730.05|0
1608735720000|2020-12-23 15:02:00|4730.5|4730.5|4730.27|4730.27|4730.5|4730.5|4730.27|4730.27|0
1608735730000|2020-12-23 15:02:10|4730.01|4730.01|4729.74|4729.74|4730.01|4730.01|4729.74|4729.74|0
1608735750000|2020-12-23 15:02:30|4729.33|4729.33|4729.16|4729.16|4729.33|4729.33|4729.16|4729.16|0
1608735760000|2020-12-23 15:02:40|4728.47|4728.47|4728.55|4728.55|4728.55|4728.55|4728.47|4728.47|0
1608735780000|2020-12-23 15:03:00|4731.3|4731.3|4732.27|4732.27|4732.27|4732.27|4731.3|4731.3|0
1608735790000|2020-12-23 15:03:10|4732.38|4732.38|4733.12|4733.12|4733.2|4733.2|4732.38|4732.38|0
1608735800000|2020-12-23 15:03:20|4735.87|4735.87|4733.98|4733.98|4736.05|4736.05|4733.98|4733.98|0
1608735810000|2020-12-23 15:03:30|4733.75|4733.75|4735.82|4735.82|4735.82|4735.82|4733.75|4733.75|0
1608735820000|2020-12-23 15:03:40|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|4735.68|0
1608735830000|2020-12-23 15:03:50|4734.58|4734.58|4736.41|4736.41|4736.41|4736.41|4734.35|4734.35|0
1608735840000|2020-12-23 15:04:00|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|4736.71|0
1608735850000|2020-12-23 15:04:10|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|4736.96|0
1608735860000|2020-12-23 15:04:20|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|0
1608735870000|2020-12-23 15:04:30|4737.87|4737.87|4738.04|4738.04|4738.04|4738.04|4737.87|4737.87|0
1608735880000|2020-12-23 15:04:40|4738.1|4738.1|4736.56|4736.56|4738.1|4738.1|4736.56|4736.56|0
1608735890000|2020-12-23 15:04:50|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|0
1608735900000|2020-12-23 15:05:00|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|0
1608735910000|2020-12-23 15:05:10|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|0
1608735920000|2020-12-23 15:05:20|4736.49|4736.49|4737.68|4737.68|4737.68|4737.68|4736.45|4736.45|0
1608735930000|2020-12-23 15:05:30|4738.37|4738.37|4739.05|4739.05|4739.05|4739.05|4738.37|4738.37|0
1608735940000|2020-12-23 15:05:40|4739.74|4739.74|4740.43|4740.43|4740.43|4740.43|4739.74|4739.74|0
1608735950000|2020-12-23 15:05:50|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|4739.74|0
1608735960000|2020-12-23 15:06:00|4740.03|4740.03|4739.97|4739.97|4740.03|4740.03|4739.97|4739.97|0
1608735970000|2020-12-23 15:06:10|4740.14|4740.14|4743.96|4743.96|4743.96|4743.96|4740.14|4740.14|0
1608735980000|2020-12-23 15:06:20|4744.04|4744.04|4743.61|4743.61|4744.29|4744.29|4743.61|4743.61|0
1608735990000|2020-12-23 15:06:30|4742.23|4742.23|4742.4|4742.4|4742.4|4742.4|4742.23|4742.23|0
1608736000000|2020-12-23 15:06:40|4742.52|4742.52|4742.82|4742.82|4742.82|4742.82|4742.46|4742.46|0
1608736020000|2020-12-23 15:07:00|4743.06|4743.06|4742.97|4742.97|4743.06|4743.06|4742.97|4742.97|0
1608736030000|2020-12-23 15:07:10|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|0
1608736040000|2020-12-23 15:07:20|4743.2|4743.2|4742.97|4742.97|4743.2|4743.2|4742.97|4742.97|0
1608736050000|2020-12-23 15:07:30|4742.84|4742.84|4743.18|4743.18|4743.18|4743.18|4742.84|4742.84|0
1608736060000|2020-12-23 15:07:40|4742.65|4742.65|4744.66|4744.66|4744.66|4744.66|4742.65|4742.65|0
1608736070000|2020-12-23 15:07:50|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|4744.99|0
1608736080000|2020-12-23 15:08:00|4745.12|4745.12|4745.75|4745.75|4745.75|4745.75|4745.12|4745.12|0
1608736090000|2020-12-23 15:08:10|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|0
1608736100000|2020-12-23 15:08:20|4746.69|4746.69|4746.84|4746.84|4746.84|4746.84|4746.69|4746.69|0
1608736110000|2020-12-23 15:08:30|4746.9|4746.9|4745.47|4745.47|4746.9|4746.9|4745.47|4745.47|0
1608736120000|2020-12-23 15:08:40|4745.52|4745.52|4746.15|4746.15|4746.15|4746.15|4745.47|4745.47|0
1608736130000|2020-12-23 15:08:50|4746.21|4746.21|4746.27|4746.27|4746.27|4746.27|4746.21|4746.21|0
1608736140000|2020-12-23 15:09:00|4746.21|4746.21|4745.23|4745.23|4746.21|4746.21|4745.23|4745.23|0
1608736150000|2020-12-23 15:09:10|4745.92|4745.92|4745.23|4745.23|4745.92|4745.92|4745.23|4745.23|0
1608736160000|2020-12-23 15:09:20|4746.61|4746.61|4747.3|4747.3|4747.3|4747.3|4746.61|4746.61|0
1608736170000|2020-12-23 15:09:30|4747.24|4747.24|4747.53|4747.53|4747.53|4747.53|4747.24|4747.24|0
1608736180000|2020-12-23 15:09:40|4747.18|4747.18|4748.01|4748.01|4749.39|4749.39|4747.12|4747.12|0
1608736190000|2020-12-23 15:09:50|4748.1|4748.1|4749.25|4749.25|4749.47|4749.47|4748.1|4748.1|0
1608736200000|2020-12-23 15:10:00|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|4749.33|0
1608736210000|2020-12-23 15:10:10|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|4750.02|0
1608736220000|2020-12-23 15:10:20|4749.85|4749.85|4750.02|4750.02|4750.02|4750.02|4749.85|4749.85|0
1608736250000|2020-12-23 15:10:50|4749.94|4749.94|4749.86|4749.86|4749.94|4749.94|4749.86|4749.86|0
1608736260000|2020-12-23 15:11:00|4750.54|4750.54|4750.31|4750.31|4750.54|4750.54|4750.31|4750.31|0
1608736270000|2020-12-23 15:11:10|4750.6|4750.6|4750.36|4750.36|4750.6|4750.6|4750.36|4750.36|0
1608736280000|2020-12-23 15:11:20|4750.3|4750.3|4752.88|4752.88|4753.05|4753.05|4750.3|4750.3|0
1608736290000|2020-12-23 15:11:30|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|0
1608736300000|2020-12-23 15:11:40|4751.51|4751.51|4751.17|4751.17|4751.51|4751.51|4751.17|4751.17|0
1608736310000|2020-12-23 15:11:50|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|0
1608736320000|2020-12-23 15:12:00|4748.41|4748.41|4747.81|4747.81|4748.41|4748.41|4747.73|4747.73|0
1608736330000|2020-12-23 15:12:10|4747.12|4747.12|4746.59|4746.59|4747.12|4747.12|4746.59|4746.59|0
1608736340000|2020-12-23 15:12:20|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1608736350000|2020-12-23 15:12:30|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1608736360000|2020-12-23 15:12:40|4745.66|4745.66|4744.91|4744.91|4745.66|4745.66|4744.91|4744.91|0
1608736370000|2020-12-23 15:12:50|4746.29|4746.29|4745.12|4745.12|4746.29|4746.29|4745.12|4745.12|0
1608736380000|2020-12-23 15:13:00|4744.43|4744.43|4743.54|4743.54|4744.43|4744.43|4743.54|4743.54|0
1608736390000|2020-12-23 15:13:10|4743.71|4743.71|4742.73|4742.73|4743.71|4743.71|4742.56|4742.56|0
1608736400000|2020-12-23 15:13:20|4742.61|4742.61|4742.61|4742.61|4742.61|4742.61|4742.61|4742.61|0
1608736410000|2020-12-23 15:13:30|4742.48|4742.48|4742.71|4742.71|4742.82|4742.82|4742.48|4742.48|0
1608736420000|2020-12-23 15:13:40|4742.94|4742.94|4743.55|4743.55|4743.55|4743.55|4742.86|4742.86|0
1608736430000|2020-12-23 15:13:50|4744.29|4744.29|4744.24|4744.24|4744.32|4744.32|4744.16|4744.16|0
1608736440000|2020-12-23 15:14:00|4744.07|4744.07|4743.87|4743.87|4744.07|4744.07|4743.87|4743.87|0
1608736450000|2020-12-23 15:14:10|4743.41|4743.41|4742.67|4742.67|4743.41|4743.41|4742.67|4742.67|0
1608736470000|2020-12-23 15:14:30|4742.73|4742.73|4742.9|4742.9|4742.9|4742.9|4742.73|4742.73|0
1608736480000|2020-12-23 15:14:40|4742.56|4742.56|4743.21|4743.21|4743.21|4743.21|4742.44|4742.44|0
1608736490000|2020-12-23 15:14:50|4742.75|4742.75|4743.44|4743.44|4743.44|4743.44|4742.75|4742.75|0
1608736500000|2020-12-23 15:15:00|4743.38|4743.38|4743.3|4743.3|4743.38|4743.38|4743.3|4743.3|0
1608736510000|2020-12-23 15:15:10|4744.26|4744.26|4744.52|4744.52|4744.52|4744.52|4744.26|4744.26|0
1608736520000|2020-12-23 15:15:20|4744.26|4744.26|4743.68|4743.68|4744.26|4744.26|4743.68|4743.68|0
1608736530000|2020-12-23 15:15:30|4743.82|4743.82|4742.44|4742.44|4743.82|4743.82|4742.44|4742.44|0
1608736550000|2020-12-23 15:15:50|4742.53|4742.53|4742.31|4742.31|4742.83|4742.83|4741.84|4741.84|0
1608736560000|2020-12-23 15:16:00|4742.17|4742.17|4742.8|4742.8|4742.8|4742.8|4742.17|4742.17|0
1608736570000|2020-12-23 15:16:10|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|0
1608736590000|2020-12-23 15:16:30|4742.2|4742.2|4741.68|4741.68|4742.2|4742.2|4741.4|4741.4|0
1608736610000|2020-12-23 15:16:50|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|0
1608736630000|2020-12-23 15:17:10|4741.89|4741.89|4741.2|4741.2|4741.89|4741.89|4741.2|4741.2|0
1608736640000|2020-12-23 15:17:20|4741.12|4741.12|4741.04|4741.04|4741.12|4741.12|4741.04|4741.04|0
1608736650000|2020-12-23 15:17:30|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|0
1608736660000|2020-12-23 15:17:40|4739.58|4739.58|4739.58|4739.58|4739.58|4739.58|4739.58|4739.58|0
1608736670000|2020-12-23 15:17:50|4740.95|4740.95|4740.78|4740.78|4740.95|4740.95|4740.78|4740.78|0
1608736680000|2020-12-23 15:18:00|4740.65|4740.65|4742.42|4742.42|4742.42|4742.42|4740.65|4740.65|0
1608736690000|2020-12-23 15:18:10|4742.59|4742.59|4742.24|4742.24|4742.59|4742.59|4742.24|4742.24|0
1608736710000|2020-12-23 15:18:30|4741.55|4741.55|4742.05|4742.05|4742.05|4742.05|4741.55|4741.55|0
1608736720000|2020-12-23 15:18:40|4741.92|4741.92|4742.61|4742.61|4742.61|4742.61|4741.92|4741.92|0
1608736730000|2020-12-23 15:18:50|4743.69|4743.69|4743.33|4743.33|4743.69|4743.69|4743.33|4743.33|0
1608736810000|2020-12-23 15:20:10|4744.13|4744.13|4744.32|4744.32|4744.32|4744.32|4744.13|4744.13|0
1608736830000|2020-12-23 15:20:30|4744.59|4744.59|4745.34|4745.34|4745.34|4745.34|4744.59|4744.59|0
1608736840000|2020-12-23 15:20:40|4745.2|4745.2|4745.32|4745.32|4745.32|4745.32|4745.2|4745.2|0
1608736860000|2020-12-23 15:21:00|4745.14|4745.14|4746.77|4746.77|4746.77|4746.77|4745.14|4745.14|0
1608736870000|2020-12-23 15:21:10|4746.08|4746.08|4745.61|4745.61|4746.24|4746.24|4745.56|4745.56|0
1608736880000|2020-12-23 15:21:20|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|0
1608736910000|2020-12-23 15:21:50|4746.01|4746.01|4746.33|4746.33|4746.33|4746.33|4746.01|4746.01|0
1608736920000|2020-12-23 15:22:00|4747.02|4747.02|4747.19|4747.19|4747.19|4747.19|4747.02|4747.02|0
1608736930000|2020-12-23 15:22:10|4747.32|4747.32|4747.32|4747.32|4747.32|4747.32|4747.32|4747.32|0
1608736940000|2020-12-23 15:22:20|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|4747.49|0
1608736960000|2020-12-23 15:22:40|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|4747.35|0
1608736990000|2020-12-23 15:23:10|4747.44|4747.44|4747.35|4747.35|4747.44|4747.44|4747.35|4747.35|0
1608737000000|2020-12-23 15:23:20|4747.11|4747.11|4746.46|4746.46|4747.28|4747.28|4746.46|4746.46|0
1608737010000|2020-12-23 15:23:30|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|4746.22|0
1608737040000|2020-12-23 15:24:00|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|0
1608737050000|2020-12-23 15:24:10|4746.22|4746.22|4746.14|4746.14|4746.22|4746.22|4746.14|4746.14|0
1608737070000|2020-12-23 15:24:30|4745.45|4745.45|4745.28|4745.28|4745.45|4745.45|4745.28|4745.28|0
1608737100000|2020-12-23 15:25:00|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|0
1608737110000|2020-12-23 15:25:10|4744.51|4744.51|4743.88|4743.88|4744.51|4744.51|4743.88|4743.88|0
1608737120000|2020-12-23 15:25:20|4743.64|4743.64|4743.64|4743.64|4744.41|4744.41|4743.64|4743.64|0
1608737130000|2020-12-23 15:25:30|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|0
1608737150000|2020-12-23 15:25:50|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1608737160000|2020-12-23 15:26:00|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|0
1608737170000|2020-12-23 15:26:10|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|0
1608737180000|2020-12-23 15:26:20|4741.08|4741.08|4739.83|4739.83|4741.08|4741.08|4739.83|4739.83|0
1608737210000|2020-12-23 15:26:50|4739.69|4739.69|4739.78|4739.78|4739.78|4739.78|4739.69|4739.69|0
1608737220000|2020-12-23 15:27:00|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|0
1608737230000|2020-12-23 15:27:10|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|4738.53|0
1608737240000|2020-12-23 15:27:20|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|4738.31|0
1608737270000|2020-12-23 15:27:50|4738.13|4738.13|4737.21|4737.21|4738.13|4738.13|4737.21|4737.21|0
1608737280000|2020-12-23 15:28:00|4736.98|4736.98|4737.04|4737.04|4737.04|4737.04|4736.98|4736.98|0
1608737320000|2020-12-23 15:28:40|4737.73|4737.73|4738.03|4738.03|4738.03|4738.03|4737.73|4737.73|0
1608737340000|2020-12-23 15:29:00|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|4738.11|0
1608737350000|2020-12-23 15:29:10|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|0
1608737360000|2020-12-23 15:29:20|4738.57|4738.57|4738.65|4738.65|4738.65|4738.65|4738.57|4738.57|0
1608737370000|2020-12-23 15:29:30|4738.59|4738.59|4738.99|4738.99|4738.99|4738.99|4738.59|4738.59|0
1608737380000|2020-12-23 15:29:40|4738.94|4738.94|4738.63|4738.63|4738.94|4738.94|4738.63|4738.63|0
1608737390000|2020-12-23 15:29:50|4737.94|4737.94|4737.83|4737.83|4737.94|4737.94|4737.83|4737.83|0
1608737400000|2020-12-23 15:30:00|4737.94|4737.94|4738.23|4738.23|4738.92|4738.92|4737.94|4737.94|0
1608737420000|2020-12-23 15:30:20|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1608737430000|2020-12-23 15:30:30|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|4738.5|0
1608737440000|2020-12-23 15:30:40|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1608737470000|2020-12-23 15:31:10|4736.99|4736.99|4735.95|4735.95|4736.99|4736.99|4735.95|4735.95|0
1608737480000|2020-12-23 15:31:20|4735.72|4735.72|4735.58|4735.58|4735.72|4735.72|4734.89|4734.89|0
1608737490000|2020-12-23 15:31:30|4734.89|4734.89|4734.89|4734.89|4736.27|4736.27|4734.21|4734.21|0
1608737500000|2020-12-23 15:31:40|4734.72|4734.72|4734.36|4734.36|4734.86|4734.86|4734.36|4734.36|0
1608737520000|2020-12-23 15:32:00|4734.44|4734.44|4735.21|4735.21|4735.21|4735.21|4734.44|4734.44|0
1608737530000|2020-12-23 15:32:10|4735.38|4735.38|4737.43|4737.43|4737.43|4737.43|4735.38|4735.38|0
1608737540000|2020-12-23 15:32:20|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|0
1608737550000|2020-12-23 15:32:30|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|4737.26|0
1608737560000|2020-12-23 15:32:40|4737.66|4737.66|4737.72|4737.72|4737.72|4737.72|4737.66|4737.66|0
1608737610000|2020-12-23 15:33:30|4737.03|4737.03|4736.97|4736.97|4737.03|4737.03|4736.97|4736.97|0
1608737620000|2020-12-23 15:33:40|4737.24|4737.24|4738.61|4738.61|4738.61|4738.61|4737.24|4737.24|0
1608737630000|2020-12-23 15:33:50|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|0
1608737650000|2020-12-23 15:34:10|4738.21|4738.21|4738.9|4738.9|4738.9|4738.9|4738.21|4738.21|0
1608737660000|2020-12-23 15:34:20|4737.53|4737.53|4738.9|4738.9|4738.9|4738.9|4737.53|4737.53|0
1608737670000|2020-12-23 15:34:30|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|4738.63|0
1608737680000|2020-12-23 15:34:40|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|0
1608737690000|2020-12-23 15:34:50|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|0
1608737700000|2020-12-23 15:35:00|4738.9|4738.9|4739.03|4739.03|4739.03|4739.03|4738.9|4738.9|0
1608737710000|2020-12-23 15:35:10|4739.15|4739.15|4738.35|4738.35|4739.21|4739.21|4738.35|4738.35|0
1608737730000|2020-12-23 15:35:30|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|4737.66|0
1608737740000|2020-12-23 15:35:40|4737.72|4737.72|4737.24|4737.24|4737.72|4737.72|4737.24|4737.24|0
1608737750000|2020-12-23 15:35:50|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|0
1608737780000|2020-12-23 15:36:20|4735.49|4735.49|4733.77|4733.77|4735.49|4735.49|4733.77|4733.77|0
1608737800000|2020-12-23 15:36:40|4733.65|4733.65|4733.63|4733.63|4733.71|4733.71|4733.63|4733.63|0
1608737810000|2020-12-23 15:36:50|4732.94|4732.94|4733.63|4733.63|4733.63|4733.63|4732.94|4732.94|0
1608737820000|2020-12-23 15:37:00|4734.32|4734.32|4734.9|4734.9|4734.9|4734.9|4734.32|4734.32|0
1608737830000|2020-12-23 15:37:10|4734.73|4734.73|4734.25|4734.25|4734.73|4734.73|4734.25|4734.25|0
1608737840000|2020-12-23 15:37:20|4734.6|4734.6|4733.9|4733.9|4734.6|4734.6|4733.9|4733.9|0
1608737870000|2020-12-23 15:37:50|4733.95|4733.95|4733.78|4733.78|4733.95|4733.95|4733.78|4733.78|0
1608737880000|2020-12-23 15:38:00|4733.84|4733.84|4734.07|4734.07|4734.07|4734.07|4733.84|4733.84|0
1608737890000|2020-12-23 15:38:10|4733.53|4733.53|4732.98|4732.98|4733.8|4733.8|4732.98|4732.98|0
1608737900000|2020-12-23 15:38:20|4732.75|4732.75|4732.53|4732.53|4732.75|4732.75|4732.53|4732.53|0
1608737910000|2020-12-23 15:38:30|4733.22|4733.22|4734.59|4734.59|4734.59|4734.59|4733.22|4733.22|0
1608737920000|2020-12-23 15:38:40|4734.67|4734.67|4734.67|4734.67|4734.67|4734.67|4734.67|4734.67|0
1608737940000|2020-12-23 15:39:00|4734.79|4734.79|4734.55|4734.55|4734.95|4734.95|4734.55|4734.55|0
1608737950000|2020-12-23 15:39:10|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|4734.32|0
1608737960000|2020-12-23 15:39:20|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|4734.15|0
1608738010000|2020-12-23 15:40:10|4734.04|4734.04|4734.5|4734.5|4734.5|4734.5|4734.04|4734.04|0
1608738020000|2020-12-23 15:40:20|4734.73|4734.73|4734.61|4734.61|4734.73|4734.73|4734.61|4734.61|0
1608738030000|2020-12-23 15:40:30|4734.5|4734.5|4734.37|4734.37|4734.5|4734.5|4734.37|4734.37|0
1608738050000|2020-12-23 15:40:50|4734.23|4734.23|4732.3|4732.3|4734.23|4734.23|4732.3|4732.3|0
1608738060000|2020-12-23 15:41:00|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|0
1608738070000|2020-12-23 15:41:10|4731.9|4731.9|4732.17|4732.17|4732.17|4732.17|4731.9|4731.9|0
1608738080000|2020-12-23 15:41:20|4732.86|4732.86|4732.99|4732.99|4732.99|4732.99|4732.86|4732.86|0
1608738090000|2020-12-23 15:41:30|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|4731.62|0
1608738100000|2020-12-23 15:41:40|4730.93|4730.93|4730.85|4730.85|4730.93|4730.93|4730.85|4730.85|0
1608738110000|2020-12-23 15:41:50|4730.71|4730.71|4730.02|4730.02|4730.71|4730.71|4730.02|4730.02|0
1608738130000|2020-12-23 15:42:10|4729.65|4729.65|4728.96|4728.96|4729.65|4729.65|4728.96|4728.96|0
1608738140000|2020-12-23 15:42:20|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|4728.27|0
1608738190000|2020-12-23 15:43:10|4729.65|4729.65|4731.71|4731.71|4731.71|4731.71|4729.65|4729.65|0
1608738220000|2020-12-23 15:43:40|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|0
1608738230000|2020-12-23 15:43:50|4730.6|4730.6|4733.35|4733.35|4733.35|4733.35|4730.6|4730.6|0
1608738240000|2020-12-23 15:44:00|4733.52|4733.52|4733.23|4733.23|4733.52|4733.52|4733.23|4733.23|0
1608738250000|2020-12-23 15:44:10|4731.17|4731.17|4731.17|4731.17|4731.17|4731.17|4731.17|4731.17|0
1608738260000|2020-12-23 15:44:20|4731.23|4731.23|4731.28|4731.28|4731.28|4731.28|4731.23|4731.23|0
1608738280000|2020-12-23 15:44:40|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|4731.02|0
1608738290000|2020-12-23 15:44:50|4730.33|4730.33|4731.82|4731.82|4731.82|4731.82|4730.33|4730.33|0
1608738300000|2020-12-23 15:45:00|4730.44|4730.44|4730.96|4730.96|4730.96|4730.96|4730.44|4730.44|0
1608738330000|2020-12-23 15:45:30|4731.65|4731.65|4732.33|4732.33|4732.33|4732.33|4731.65|4731.65|0
1608738350000|2020-12-23 15:45:50|4732.47|4732.47|4732.6|4732.6|4732.6|4732.6|4732.47|4732.47|0
1608738360000|2020-12-23 15:46:00|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|4732.43|0
1608738380000|2020-12-23 15:46:20|4732.49|4732.49|4732.32|4732.32|4732.49|4732.49|4732.32|4732.32|0
1608738400000|2020-12-23 15:46:40|4732.15|4732.15|4732.23|4732.23|4732.23|4732.23|4732.15|4732.15|0
1608738430000|2020-12-23 15:47:10|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1608738440000|2020-12-23 15:47:20|4732.52|4732.52|4732.39|4732.39|4732.52|4732.52|4732.39|4732.39|0
1608738460000|2020-12-23 15:47:40|4732.52|4732.52|4732.77|4732.77|4732.77|4732.77|4732.52|4732.52|0
1608738470000|2020-12-23 15:47:50|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|4733.46|0
1608738480000|2020-12-23 15:48:00|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|0
1608738490000|2020-12-23 15:48:10|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|0
1608738500000|2020-12-23 15:48:20|4735.18|4735.18|4734.5|4734.5|4735.18|4735.18|4734.5|4734.5|0
1608738530000|2020-12-23 15:48:50|4734.44|4734.44|4734.5|4734.5|4734.5|4734.5|4734.38|4734.38|0
1608738540000|2020-12-23 15:49:00|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|4734.71|0
1608738560000|2020-12-23 15:49:20|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1608738570000|2020-12-23 15:49:30|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|0
1608738580000|2020-12-23 15:49:40|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|4733.97|0
1608738600000|2020-12-23 15:50:00|4733.29|4733.29|4733.47|4733.47|4733.55|4733.55|4733.29|4733.29|0
1608738610000|2020-12-23 15:50:10|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|4733.81|0
1608738620000|2020-12-23 15:50:20|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|4733.13|0
1608738660000|2020-12-23 15:51:00|4732.89|4732.89|4732.89|4732.89|4732.89|4732.89|4732.89|4732.89|0
1608738670000|2020-12-23 15:51:10|4732.21|4732.21|4732.15|4732.15|4732.21|4732.21|4732.15|4732.15|0
1608738710000|2020-12-23 15:51:50|4729.52|4729.52|4726.26|4726.26|4729.52|4729.52|4726.26|4726.26|0
1608738720000|2020-12-23 15:52:00|4726.03|4726.03|4725.76|4725.76|4726.03|4726.03|4725.76|4725.76|0
1608738740000|2020-12-23 15:52:20|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|0
1608738760000|2020-12-23 15:52:40|4724.91|4724.91|4724.22|4724.22|4724.91|4724.91|4724.22|4724.22|0
1608738770000|2020-12-23 15:52:50|4723.53|4723.53|4723.4|4723.4|4723.53|4723.53|4723.4|4723.4|0
1608738780000|2020-12-23 15:53:00|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|0
1608738820000|2020-12-23 15:53:40|4723.7|4723.7|4723.62|4723.62|4723.78|4723.78|4723.62|4723.62|0
1608738840000|2020-12-23 15:54:00|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|4724.3|0
1608738880000|2020-12-23 15:54:40|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|4724.47|0
1608738910000|2020-12-23 15:55:10|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|4723.79|0
1608738920000|2020-12-23 15:55:20|4723.92|4723.92|4723.92|4723.92|4723.92|4723.92|4723.92|4723.92|0
1608738930000|2020-12-23 15:55:30|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|4724.61|0
1608738940000|2020-12-23 15:55:40|4723.92|4723.92|4723.98|4723.98|4723.98|4723.98|4723.92|4723.92|0
1608738990000|2020-12-23 15:56:30|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|0
1608739010000|2020-12-23 15:56:50|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|0
1608739020000|2020-12-23 15:57:00|4725.47|4725.47|4725.58|4725.58|4725.58|4725.58|4725.47|4725.47|0
1608739030000|2020-12-23 15:57:10|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|4725.81|0
1608739040000|2020-12-23 15:57:20|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|0
1608739050000|2020-12-23 15:57:30|4725.81|4725.81|4725.13|4725.13|4725.81|4725.81|4725.13|4725.13|0
1608739060000|2020-12-23 15:57:40|4725.25|4725.25|4725.25|4725.25|4725.25|4725.25|4725.25|4725.25|0
1608739070000|2020-12-23 15:57:50|4725.16|4725.16|4725.16|4725.16|4725.16|4725.16|4725.16|4725.16|0
1608739090000|2020-12-23 15:58:10|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|4725.85|0
1608739100000|2020-12-23 15:58:20|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|4726.1|0
1608739120000|2020-12-23 15:58:40|4726.02|4726.02|4726.7|4726.7|4726.7|4726.7|4726.02|4726.02|0
1608739130000|2020-12-23 15:58:50|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|0
1608739140000|2020-12-23 15:59:00|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|0
1608739150000|2020-12-23 15:59:10|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|0
1608739190000|2020-12-23 15:59:50|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|0
1608739200000|2020-12-23 16:00:00|4724.49|4724.49|4725.31|4725.31|4725.31|4725.31|4724.49|4724.49|0
1608739210000|2020-12-23 16:00:10|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|0
1608739230000|2020-12-23 16:00:30|4725.79|4725.79|4725.76|4725.76|4725.98|4725.98|4725.76|4725.76|0
1608739240000|2020-12-23 16:00:40|4726.45|4726.45|4725.07|4725.07|4726.45|4726.45|4725.07|4725.07|0
1608739300000|2020-12-23 16:01:40|4725.76|4725.76|4725.82|4725.82|4725.82|4725.82|4725.76|4725.76|0
1608739310000|2020-12-23 16:01:50|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|4725.88|0
1608739320000|2020-12-23 16:02:00|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|4725.74|0
1608739330000|2020-12-23 16:02:10|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|4725.69|0
1608739350000|2020-12-23 16:02:30|4725.77|4725.77|4725.69|4725.69|4725.77|4725.77|4725.69|4725.69|0
1608739360000|2020-12-23 16:02:40|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|4725.52|0
1608739370000|2020-12-23 16:02:50|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|4725.29|0
1608739380000|2020-12-23 16:03:00|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|4725.24|0
1608739410000|2020-12-23 16:03:30|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|4724.55|0
1608739430000|2020-12-23 16:03:50|4724.72|4724.72|4724.85|4724.85|4725.54|4725.54|4724.72|4724.72|0
1608739440000|2020-12-23 16:04:00|4725.02|4725.02|4725.1|4725.1|4725.1|4725.1|4725.02|4725.02|0
1608739450000|2020-12-23 16:04:10|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|0
1608739460000|2020-12-23 16:04:20|4725.35|4725.35|4725.72|4725.72|4725.72|4725.72|4725.35|4725.35|0
1608739480000|2020-12-23 16:04:40|4725.58|4725.58|4725.58|4725.58|4725.58|4725.58|4725.58|4725.58|0
1608739490000|2020-12-23 16:04:50|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|4724.89|0
1608739500000|2020-12-23 16:05:00|4724.95|4724.95|4725.37|4725.37|4725.37|4725.37|4724.95|4724.95|0
1608739520000|2020-12-23 16:05:20|4726.06|4726.06|4726.06|4726.06|4726.06|4726.06|4726.06|4726.06|0
1608739530000|2020-12-23 16:05:30|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|0
1608739540000|2020-12-23 16:05:40|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|0
1608739550000|2020-12-23 16:05:50|4726.36|4726.36|4726.3|4726.3|4726.36|4726.36|4726.3|4726.3|0
1608739560000|2020-12-23 16:06:00|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|0
1608739570000|2020-12-23 16:06:10|4726.3|4726.3|4725.48|4725.48|4726.3|4726.3|4725.4|4725.4|0
1608739630000|2020-12-23 16:07:10|4725.56|4725.56|4725.62|4725.62|4725.62|4725.62|4725.56|4725.56|0
1608739640000|2020-12-23 16:07:20|4725.85|4725.85|4725.76|4725.76|4725.85|4725.85|4725.62|4725.62|0
1608739650000|2020-12-23 16:07:30|4725.64|4725.64|4725.48|4725.48|4725.64|4725.64|4725.48|4725.48|0
1608739660000|2020-12-23 16:07:40|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|0
1608739670000|2020-12-23 16:07:50|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|0
1608739690000|2020-12-23 16:08:10|4725.67|4725.67|4724.29|4724.29|4725.67|4725.67|4723.6|4723.6|0
1608739710000|2020-12-23 16:08:30|4723.6|4723.6|4722.92|4722.92|4723.6|4723.6|4722.92|4722.92|0
1608739720000|2020-12-23 16:08:40|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|4723.15|0
1608739730000|2020-12-23 16:08:50|4723.31|4723.31|4723.15|4723.15|4723.31|4723.31|4723.15|4723.15|0
1608739740000|2020-12-23 16:09:00|4723.09|4723.09|4722.63|4722.63|4723.09|4723.09|4722.63|4722.63|0
1608739760000|2020-12-23 16:09:20|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|4723.31|0
1608739770000|2020-12-23 16:09:30|4722.46|4722.46|4722.21|4722.21|4722.46|4722.46|4722.21|4722.21|0
1608739780000|2020-12-23 16:09:40|4721.94|4721.94|4721.94|4721.94|4721.94|4721.94|4721.94|4721.94|0
1608739800000|2020-12-23 16:10:00|4720.57|4720.57|4720.01|4720.01|4720.57|4720.57|4719.88|4719.88|0
1608739810000|2020-12-23 16:10:10|4720.14|4720.14|4720.06|4720.06|4720.14|4720.14|4720.01|4720.01|0
1608739820000|2020-12-23 16:10:20|4719.93|4719.93|4719.51|4719.51|4720.2|4720.2|4719.51|4719.51|0
1608739830000|2020-12-23 16:10:30|4719.24|4719.24|4719.33|4719.33|4719.36|4719.36|4719.24|4719.24|0
1608739840000|2020-12-23 16:10:40|4719.1|4719.1|4718.7|4718.7|4719.1|4719.1|4718.7|4718.7|0
1608739850000|2020-12-23 16:10:50|4718.56|4718.56|4718.16|4718.16|4718.56|4718.56|4718.16|4718.16|0
1608739880000|2020-12-23 16:11:20|4717.47|4717.47|4717.47|4717.47|4717.47|4717.47|4717.47|4717.47|0
1608739900000|2020-12-23 16:11:40|4717.65|4717.65|4717.59|4717.59|4717.65|4717.65|4717.59|4717.59|0
1608739910000|2020-12-23 16:11:50|4717.65|4717.65|4717.65|4717.65|4717.65|4717.65|4717.65|4717.65|0
1608739920000|2020-12-23 16:12:00|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|4718.33|0
1608739930000|2020-12-23 16:12:10|4719.02|4719.02|4719.02|4719.02|4719.02|4719.02|4719.02|4719.02|0
1608739980000|2020-12-23 16:13:00|4719.19|4719.19|4719.28|4719.28|4719.28|4719.28|4719.19|4719.19|0
1608740000000|2020-12-23 16:13:20|4719.44|4719.44|4719.15|4719.15|4719.44|4719.44|4719.15|4719.15|0
1608740010000|2020-12-23 16:13:30|4719.55|4719.55|4719.55|4719.55|4719.55|4719.55|4719.55|4719.55|0
1608740040000|2020-12-23 16:14:00|4719.72|4719.72|4721.81|4721.81|4721.81|4721.81|4719.72|4719.72|0
1608740050000|2020-12-23 16:14:10|4722.04|4722.04|4722.78|4722.78|4722.78|4722.78|4722.04|4722.04|0
1608740060000|2020-12-23 16:14:20|4722.9|4722.9|4723.83|4723.83|4723.83|4723.83|4722.84|4722.84|0
1608740070000|2020-12-23 16:14:30|4723.94|4723.94|4723.83|4723.83|4723.94|4723.94|4723.83|4723.83|0
1608740090000|2020-12-23 16:14:50|4723.74|4723.74|4722.97|4722.97|4723.74|4723.74|4722.97|4722.97|0
1608740100000|2020-12-23 16:15:00|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|4722.84|0
1608740120000|2020-12-23 16:15:20|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|0
1608740130000|2020-12-23 16:15:30|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|4724.22|0
1608740150000|2020-12-23 16:15:50|4724.63|4724.63|4724.23|4724.23|4724.63|4724.63|4724.23|4724.23|0
1608740160000|2020-12-23 16:16:00|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|4724.31|0
1608740170000|2020-12-23 16:16:10|4724.44|4724.44|4724.68|4724.68|4724.68|4724.68|4724.44|4724.44|0
1608740180000|2020-12-23 16:16:20|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|4724.79|0
1608740190000|2020-12-23 16:16:30|4724.92|4724.92|4724.92|4724.92|4725.01|4725.01|4724.92|4724.92|0
1608740200000|2020-12-23 16:16:40|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|4725.61|0
1608740220000|2020-12-23 16:17:00|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|4725.53|0
1608740230000|2020-12-23 16:17:10|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|0
1608740240000|2020-12-23 16:17:20|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|0
1608740300000|2020-12-23 16:18:20|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|4723.98|0
1608740310000|2020-12-23 16:18:30|4724.07|4724.07|4723.58|4723.58|4724.07|4724.07|4723.58|4723.58|0
1608740320000|2020-12-23 16:18:40|4723.46|4723.46|4723.75|4723.75|4723.75|4723.75|4723.46|4723.46|0
1608740340000|2020-12-23 16:19:00|4723.81|4723.81|4723.9|4723.9|4723.9|4723.9|4723.73|4723.73|0
1608740390000|2020-12-23 16:19:50|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|4724.58|0
1608740400000|2020-12-23 16:20:00|4724.67|4724.67|4724.9|4724.9|4724.9|4724.9|4724.67|4724.67|0
1608740420000|2020-12-23 16:20:20|4725.03|4725.03|4725.03|4725.03|4725.03|4725.03|4725.03|4725.03|0
1608740440000|2020-12-23 16:20:40|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|0
1608740450000|2020-12-23 16:20:50|4725.43|4725.43|4725.24|4725.24|4725.43|4725.43|4725.18|4725.18|0
1608740460000|2020-12-23 16:21:00|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|4725.32|0
1608740470000|2020-12-23 16:21:10|4725.48|4725.48|4726.4|4726.4|4726.4|4726.4|4725.48|4725.48|0
1608740490000|2020-12-23 16:21:30|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|0
1608740500000|2020-12-23 16:21:40|4726.4|4726.4|4725.72|4725.72|4726.4|4726.4|4725.72|4725.72|0
1608740530000|2020-12-23 16:22:10|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|4726.4|0
1608740540000|2020-12-23 16:22:20|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|4725.72|0
1608740560000|2020-12-23 16:22:40|4725.63|4725.63|4725.72|4725.72|4725.72|4725.72|4725.63|4725.63|0
1608740570000|2020-12-23 16:22:50|4727.09|4727.09|4726.4|4726.4|4727.09|4727.09|4726.4|4726.4|0
1608740580000|2020-12-23 16:23:00|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|0
1608740590000|2020-12-23 16:23:10|4726.4|4726.4|4725.6|4725.6|4726.4|4726.4|4725.6|4725.6|0
1608740600000|2020-12-23 16:23:20|4725.66|4725.66|4725.66|4725.66|4725.66|4725.66|4725.66|4725.66|0
1608740620000|2020-12-23 16:23:40|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|4724.97|0
1608740650000|2020-12-23 16:24:10|4725.66|4725.66|4725.72|4725.72|4725.72|4725.72|4725.63|4725.63|0
1608740690000|2020-12-23 16:24:50|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|4725.6|0
1608740710000|2020-12-23 16:25:10|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|4726.29|0
1608740720000|2020-12-23 16:25:20|4726.06|4726.06|4726.54|4726.54|4726.54|4726.54|4726.06|4726.06|0
1608740730000|2020-12-23 16:25:30|4725.85|4725.85|4725.77|4725.77|4725.85|4725.85|4725.72|4725.72|0
1608740740000|2020-12-23 16:25:40|4726.46|4726.46|4726.77|4726.77|4726.77|4726.77|4726.46|4726.46|0
1608740750000|2020-12-23 16:25:50|4726.63|4726.63|4726.35|4726.35|4726.63|4726.63|4726.35|4726.35|0
1608740770000|2020-12-23 16:26:10|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|0
1608740780000|2020-12-23 16:26:20|4726.65|4726.65|4726.82|4726.82|4726.82|4726.82|4726.65|4726.65|0
1608740800000|2020-12-23 16:26:40|4726.94|4726.94|4727.18|4727.18|4727.18|4727.18|4726.94|4726.94|0
1608740820000|2020-12-23 16:27:00|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|4727.45|0
1608740840000|2020-12-23 16:27:20|4727.32|4727.32|4728.52|4728.52|4729.21|4729.21|4727.15|4727.15|0
1608740860000|2020-12-23 16:27:40|4728.44|4728.44|4728.31|4728.31|4728.44|4728.44|4728.31|4728.31|0
1608740870000|2020-12-23 16:27:50|4728.22|4728.22|4727.54|4727.54|4728.91|4728.91|4727.54|4727.54|0
1608740880000|2020-12-23 16:28:00|4728.22|4728.22|4728.57|4728.57|4728.57|4728.57|4728.22|4728.22|0
1608740890000|2020-12-23 16:28:10|4728.8|4728.8|4729.26|4729.26|4730.17|4730.17|4728.8|4728.8|0
1608740900000|2020-12-23 16:28:20|4729.51|4729.51|4729.77|4729.77|4729.91|4729.91|4729.51|4729.51|0
1608740910000|2020-12-23 16:28:30|4729.91|4729.91|4729.64|4729.64|4729.91|4729.91|4729.64|4729.64|0
1608740920000|2020-12-23 16:28:40|4728.95|4728.95|4729.2|4729.2|4729.2|4729.2|4728.95|4728.95|0
1608740930000|2020-12-23 16:28:50|4729.06|4729.06|4729.18|4729.18|4729.18|4729.18|4729.06|4729.06|0
1608740940000|2020-12-23 16:29:00|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|0
1608740950000|2020-12-23 16:29:10|4729.92|4729.92|4730.07|4730.07|4730.07|4730.07|4729.84|4729.84|0
1608740960000|2020-12-23 16:29:20|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|4730.25|0
1608740970000|2020-12-23 16:29:30|4729.98|4729.98|4730.02|4730.02|4730.02|4730.02|4729.98|4729.98|0
1608740980000|2020-12-23 16:29:40|4729.93|4729.93|4729.08|4729.08|4729.93|4729.93|4728.85|4728.85|0
1608740990000|2020-12-23 16:29:50|4729.22|4729.22|4728.07|4728.07|4729.45|4729.45|4728.07|4728.07|0
1608797700000|2020-12-24 08:15:00|4756.63|4756.63|4756.92|4756.92|4757.09|4757.09|4756.4|4756.4|0
1608797720000|2020-12-24 08:15:20|4757.2|4757.2|4757.89|4757.89|4757.89|4757.89|4757.2|4757.2|0
1608797730000|2020-12-24 08:15:30|4758.29|4758.29|4759.62|4759.62|4759.62|4759.62|4758.29|4758.29|0
1608797770000|2020-12-24 08:16:10|4759.87|4759.87|4761.25|4761.25|4761.25|4761.25|4759.87|4759.87|0
1608797780000|2020-12-24 08:16:20|4761.49|4761.49|4762.18|4762.18|4762.18|4762.18|4761.49|4761.49|0
1608797790000|2020-12-24 08:16:30|4762.87|4762.87|4761.78|4761.78|4762.87|4762.87|4761.67|4761.67|0
1608797800000|2020-12-24 08:16:40|4761.61|4761.61|4761.61|4761.61|4761.61|4761.61|4761.61|4761.61|0
1608797810000|2020-12-24 08:16:50|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|4761.44|0
1608797820000|2020-12-24 08:17:00|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|4760.69|0
1608797860000|2020-12-24 08:17:40|4759.32|4759.32|4760.81|4760.81|4760.81|4760.81|4759.32|4759.32|0
1608797870000|2020-12-24 08:17:50|4760.54|4760.54|4760.4|4760.4|4760.54|4760.54|4760.4|4760.4|0
1608797880000|2020-12-24 08:18:00|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|0
1608797890000|2020-12-24 08:18:10|4760.4|4760.4|4760.4|4760.4|4760.4|4760.4|4760.4|4760.4|0
1608797910000|2020-12-24 08:18:30|4760.87|4760.87|4760.87|4760.87|4760.87|4760.87|4760.87|4760.87|0
1608797950000|2020-12-24 08:19:10|4760.54|4760.54|4760.3|4760.3|4760.54|4760.54|4760.3|4760.3|0
1608797960000|2020-12-24 08:19:20|4760.16|4760.16|4759.46|4759.46|4760.16|4760.16|4759.46|4759.46|0
1608797980000|2020-12-24 08:19:40|4758.66|4758.66|4758.37|4758.37|4758.66|4758.66|4758.37|4758.37|0
1608797990000|2020-12-24 08:19:50|4759.75|4759.75|4761.01|4761.01|4761.12|4761.12|4759.75|4759.75|0
1608798000000|2020-12-24 08:20:00|4761.7|4761.7|4762.19|4762.19|4762.19|4762.19|4761.7|4761.7|0
1608798030000|2020-12-24 08:20:30|4762.88|4762.88|4762.88|4762.88|4762.88|4762.88|4762.88|4762.88|0
1608798040000|2020-12-24 08:20:40|4762.19|4762.19|4760.82|4760.82|4762.19|4762.19|4760.82|4760.82|0
1608798050000|2020-12-24 08:20:50|4760.59|4760.59|4760.59|4760.59|4760.59|4760.59|4760.59|4760.59|0
1608798070000|2020-12-24 08:21:10|4760.86|4760.86|4762.23|4762.23|4762.23|4762.23|4760.86|4760.86|0
1608798080000|2020-12-24 08:21:20|4761.89|4761.89|4761.87|4761.87|4762.15|4762.15|4761.87|4761.87|0
1608798090000|2020-12-24 08:21:30|4761.18|4761.18|4761.18|4761.18|4761.18|4761.18|4761.18|4761.18|0
1608798100000|2020-12-24 08:21:40|4761.24|4761.24|4760.77|4760.77|4761.24|4761.24|4760.77|4760.77|0
1608798140000|2020-12-24 08:22:20|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|4760.54|0
1608798150000|2020-12-24 08:22:30|4760.43|4760.43|4760.54|4760.54|4760.54|4760.54|4760.43|4760.43|0
1608798160000|2020-12-24 08:22:40|4760.31|4760.31|4759.63|4759.63|4760.31|4760.31|4759.63|4759.63|0
1608798170000|2020-12-24 08:22:50|4758.94|4758.94|4758.25|4758.25|4758.94|4758.94|4758.14|4758.14|0
1608798180000|2020-12-24 08:23:00|4758.17|4758.17|4758.09|4758.09|4758.17|4758.17|4758.09|4758.09|0
1608798210000|2020-12-24 08:23:30|4758.17|4758.17|4758.17|4758.17|4758.17|4758.17|4758.17|4758.17|0
1608798220000|2020-12-24 08:23:40|4757.94|4757.94|4758.17|4758.17|4758.17|4758.17|4757.94|4757.94|0
1608798230000|2020-12-24 08:23:50|4757.48|4757.48|4760.23|4760.23|4760.23|4760.23|4757.48|4757.48|0
1608798240000|2020-12-24 08:24:00|4759.55|4759.55|4758.18|4758.18|4759.55|4759.55|4758.18|4758.18|0
1608798250000|2020-12-24 08:24:10|4757.48|4757.48|4758.01|4758.01|4758.01|4758.01|4757.48|4757.48|0
1608798300000|2020-12-24 08:25:00|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|4758.7|0
1608798310000|2020-12-24 08:25:10|4758.01|4758.01|4758.7|4758.7|4758.7|4758.7|4758.01|4758.01|0
1608798320000|2020-12-24 08:25:20|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|4758.83|0
1608798340000|2020-12-24 08:25:40|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|4759.01|0
1608798350000|2020-12-24 08:25:50|4759.25|4759.25|4759.25|4759.25|4759.25|4759.25|4759.25|4759.25|0
1608798360000|2020-12-24 08:26:00|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|4759.54|0
1608798400000|2020-12-24 08:26:40|4762.29|4762.29|4762.29|4762.29|4762.29|4762.29|4762.29|4762.29|0
1608798410000|2020-12-24 08:26:50|4762.98|4762.98|4763.66|4763.66|4763.66|4763.66|4762.98|4762.98|0
1608798440000|2020-12-24 08:27:20|4762.98|4762.98|4762.84|4762.84|4762.98|4762.98|4762.84|4762.84|0
1608798500000|2020-12-24 08:28:20|4762.68|4762.68|4762.15|4762.15|4762.68|4762.68|4761.99|4761.99|0
1608798510000|2020-12-24 08:28:30|4762.32|4762.32|4762.32|4762.32|4762.32|4762.32|4762.32|4762.32|0
1608798520000|2020-12-24 08:28:40|4762.57|4762.57|4762.97|4762.97|4762.97|4762.97|4762.57|4762.57|0
1608798560000|2020-12-24 08:29:20|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|4762.28|0
1608798570000|2020-12-24 08:29:30|4761.58|4761.58|4761.58|4761.58|4761.58|4761.58|4761.58|4761.58|0
1608798580000|2020-12-24 08:29:40|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|4761.5|0
1608798590000|2020-12-24 08:29:50|4761.66|4761.66|4761.66|4761.66|4761.66|4761.66|4761.66|4761.66|0
1608798620000|2020-12-24 08:30:20|4762.12|4762.12|4762.46|4762.46|4762.46|4762.46|4762.12|4762.12|0
1608798660000|2020-12-24 08:31:00|4761.09|4761.09|4762.46|4762.46|4762.46|4762.46|4761.09|4761.09|0
1608798680000|2020-12-24 08:31:20|4761.78|4761.78|4762.98|4762.98|4763.15|4763.15|4761.78|4761.78|0
1608798690000|2020-12-24 08:31:30|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|0
1608798710000|2020-12-24 08:31:50|4761.69|4761.69|4761|4761|4761.69|4761.69|4761|4761|0
1608798720000|2020-12-24 08:32:00|4761.16|4761.16|4760.9|4760.9|4761.16|4761.16|4760.9|4760.9|0
1608798730000|2020-12-24 08:32:10|4760.73|4760.73|4758.59|4758.59|4760.73|4760.73|4758.59|4758.59|0
1608798750000|2020-12-24 08:32:30|4756.52|4756.52|4755.95|4755.95|4756.52|4756.52|4755.95|4755.95|0
1608798780000|2020-12-24 08:33:00|4755.79|4755.79|4752.1|4752.1|4755.79|4755.79|4752.1|4752.1|0
1608798790000|2020-12-24 08:33:10|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|4749.35|0
1608798800000|2020-12-24 08:33:20|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1608798820000|2020-12-24 08:33:40|4750.99|4750.99|4751.08|4751.08|4751.08|4751.08|4750.99|4750.99|0
1608798830000|2020-12-24 08:33:50|4751.41|4751.41|4751.24|4751.24|4751.41|4751.41|4751.24|4751.24|0
1608798870000|2020-12-24 08:34:30|4751.41|4751.41|4750.73|4750.73|4751.41|4751.41|4750.73|4750.73|0
1608798900000|2020-12-24 08:35:00|4750.32|4750.32|4750.19|4750.19|4750.32|4750.32|4750.19|4750.19|0
1608798910000|2020-12-24 08:35:10|4748.82|4748.82|4737.91|4737.91|4748.82|4748.82|4737.91|4737.91|0
1608798920000|2020-12-24 08:35:20|4742.03|4742.03|4743.05|4743.05|4743.05|4743.05|4742.03|4742.03|0
1608798930000|2020-12-24 08:35:30|4742.91|4742.91|4742.23|4742.23|4742.91|4742.91|4742.23|4742.23|0
1608798960000|2020-12-24 08:36:00|4742.63|4742.63|4746.48|4746.48|4746.48|4746.48|4742.63|4742.63|0
1608798970000|2020-12-24 08:36:10|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|0
1608798980000|2020-12-24 08:36:20|4745.39|4745.39|4744.7|4744.7|4745.39|4745.39|4744.7|4744.7|0
1608798990000|2020-12-24 08:36:30|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|0
1608799000000|2020-12-24 08:36:40|4747.91|4747.91|4748.76|4748.76|4748.76|4748.76|4747.91|4747.91|0
1608799010000|2020-12-24 08:36:50|4748.07|4748.07|4748.34|4748.34|4748.34|4748.34|4748.07|4748.07|0
1608799040000|2020-12-24 08:37:20|4748.74|4748.74|4748.74|4748.74|4748.74|4748.74|4748.74|4748.74|0
1608799060000|2020-12-24 08:37:40|4749.31|4749.31|4750.97|4750.97|4751.05|4751.05|4749.31|4749.31|0
1608799090000|2020-12-24 08:38:10|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|0
1608799120000|2020-12-24 08:38:40|4748.91|4748.91|4748.91|4748.91|4748.91|4748.91|4748.91|4748.91|0
1608799150000|2020-12-24 08:39:10|4748.58|4748.58|4748.58|4748.58|4748.58|4748.58|4748.58|4748.58|0
1608799180000|2020-12-24 08:39:40|4748.41|4748.41|4748|4748|4748.41|4748.41|4748|4748|0
1608799260000|2020-12-24 08:41:00|4747.6|4747.6|4747.6|4747.6|4747.6|4747.6|4747.6|4747.6|0
1608799270000|2020-12-24 08:41:10|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|4747.74|0
1608799310000|2020-12-24 08:41:50|4747.24|4747.24|4747.74|4747.74|4747.74|4747.74|4747.24|4747.24|0
1608799330000|2020-12-24 08:42:10|4748.37|4748.37|4747.28|4747.28|4748.65|4748.65|4747.28|4747.28|0
1608799340000|2020-12-24 08:42:20|4746.59|4746.59|4743.29|4743.29|4746.59|4746.59|4743.29|4743.29|0
1608799360000|2020-12-24 08:42:40|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1608799390000|2020-12-24 08:43:10|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|4743.56|0
1608799420000|2020-12-24 08:43:40|4743.43|4743.43|4744.05|4744.05|4744.05|4744.05|4743.43|4743.43|0
1608799430000|2020-12-24 08:43:50|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1608799450000|2020-12-24 08:44:10|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|4744.51|0
1608799470000|2020-12-24 08:44:30|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1608799490000|2020-12-24 08:44:50|4743.58|4743.58|4743.74|4743.74|4743.74|4743.74|4743.58|4743.58|0
1608799500000|2020-12-24 08:45:00|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|4743.83|0
1608799510000|2020-12-24 08:45:10|4743.42|4743.42|4742.05|4742.05|4743.42|4743.42|4742.05|4742.05|0
1608799530000|2020-12-24 08:45:30|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|4741.97|0
1608799560000|2020-12-24 08:46:00|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|0
1608799580000|2020-12-24 08:46:20|4741.68|4741.68|4740.99|4740.99|4741.68|4741.68|4740.99|4740.99|0
1608799590000|2020-12-24 08:46:30|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|4741.45|0
1608799610000|2020-12-24 08:46:50|4741.32|4741.32|4741.32|4741.32|4741.32|4741.32|4741.32|4741.32|0
1608799660000|2020-12-24 08:47:40|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|4740.63|0
1608799670000|2020-12-24 08:47:50|4742|4742|4742|4742|4742|4742|4742|4742|0
1608799700000|2020-12-24 08:48:20|4741.89|4741.89|4741.6|4741.6|4741.89|4741.89|4741.6|4741.6|0
1608799710000|2020-12-24 08:48:30|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|4740.86|0
1608799730000|2020-12-24 08:48:50|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|4740.17|0
1608799740000|2020-12-24 08:49:00|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|0
1608799750000|2020-12-24 08:49:10|4741.8|4741.8|4741.66|4741.66|4741.8|4741.8|4741.66|4741.66|0
1608799770000|2020-12-24 08:49:30|4741.93|4741.93|4741.93|4741.93|4741.93|4741.93|4741.93|4741.93|0
1608799780000|2020-12-24 08:49:40|4741.24|4741.24|4741.24|4741.24|4741.24|4741.24|4741.24|4741.24|0
1608799790000|2020-12-24 08:49:50|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|0
1608799840000|2020-12-24 08:50:40|4742.46|4742.46|4744.33|4744.33|4744.33|4744.33|4742.46|4742.46|0
1608799850000|2020-12-24 08:50:50|4744.17|4744.17|4744.25|4744.25|4744.25|4744.25|4744.17|4744.17|0
1608799860000|2020-12-24 08:51:00|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|4743.92|0
1608799890000|2020-12-24 08:51:30|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|0
1608799920000|2020-12-24 08:52:00|4742.25|4742.25|4742.25|4742.25|4742.25|4742.25|4742.25|4742.25|0
1608799950000|2020-12-24 08:52:30|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|4742.33|0
1608800040000|2020-12-24 08:54:00|4743|4743|4743|4743|4743|4743|4743|4743|0
1608800050000|2020-12-24 08:54:10|4741.72|4741.72|4741.84|4741.84|4741.84|4741.84|4741.72|4741.72|0
1608800060000|2020-12-24 08:54:20|4742|4742|4742|4742|4742|4742|4742|4742|0
1608800120000|2020-12-24 08:55:20|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|0
1608800170000|2020-12-24 08:56:10|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|0
1608800180000|2020-12-24 08:56:20|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1608800190000|2020-12-24 08:56:30|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|4742.84|0
1608800200000|2020-12-24 08:56:40|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|0
1608800220000|2020-12-24 08:57:00|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|0
1608800260000|2020-12-24 08:57:40|4744.68|4744.68|4741.93|4741.93|4744.68|4744.68|4741.93|4741.93|0
1608800270000|2020-12-24 08:57:50|4741.24|4741.24|4743.73|4743.73|4743.73|4743.73|4741.24|4741.24|0
1608800280000|2020-12-24 08:58:00|4742.35|4742.35|4740.98|4740.98|4742.35|4742.35|4740.98|4740.98|0
1608800290000|2020-12-24 08:58:10|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|0
1608800320000|2020-12-24 08:58:40|4741.76|4741.76|4741.76|4741.76|4741.76|4741.76|4741.76|4741.76|0
1608800330000|2020-12-24 08:58:50|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1608800360000|2020-12-24 08:59:20|4744.17|4744.17|4744.25|4744.25|4744.25|4744.25|4744.17|4744.17|0
1608800380000|2020-12-24 08:59:40|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|0
1608800400000|2020-12-24 09:00:00|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|0
1608800460000|2020-12-24 09:01:00|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|0
1608800500000|2020-12-24 09:01:40|4745.43|4745.43|4745.43|4745.43|4745.43|4745.43|4745.43|4745.43|0
1608800580000|2020-12-24 09:03:00|4745.85|4745.85|4746.53|4746.53|4746.53|4746.53|4745.85|4745.85|0
1608800620000|2020-12-24 09:03:40|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|4745.16|0
1608800640000|2020-12-24 09:04:00|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|0
1608800650000|2020-12-24 09:04:10|4746.57|4746.57|4746.8|4746.8|4746.8|4746.8|4746.57|4746.57|0
1608800680000|2020-12-24 09:04:40|4746.63|4746.63|4746.37|4746.37|4746.63|4746.63|4746.37|4746.37|0
1608800700000|2020-12-24 09:05:00|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|4746.1|0
1608800730000|2020-12-24 09:05:30|4746.16|4746.16|4745.76|4745.76|4746.16|4746.16|4745.76|4745.76|0
1608800770000|2020-12-24 09:06:10|4744.38|4744.38|4743.61|4743.61|4744.38|4744.38|4743.61|4743.61|0
1608800780000|2020-12-24 09:06:20|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1608800790000|2020-12-24 09:06:30|4743.16|4743.16|4742.52|4742.52|4743.16|4743.16|4742.52|4742.52|0
1608800800000|2020-12-24 09:06:40|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|0
1608800810000|2020-12-24 09:06:50|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|0
1608800830000|2020-12-24 09:07:10|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|0
1608800840000|2020-12-24 09:07:20|4743.21|4743.21|4744.6|4744.6|4744.6|4744.6|4743.21|4743.21|0
1608800880000|2020-12-24 09:08:00|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|0
1608800930000|2020-12-24 09:08:50|4746.78|4746.78|4746.67|4746.67|4748.05|4748.05|4746.67|4746.67|0
1608800940000|2020-12-24 09:09:00|4745.29|4745.29|4744.24|4744.24|4745.29|4745.29|4744.24|4744.24|0
1608800950000|2020-12-24 09:09:10|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|4744.12|0
1608800980000|2020-12-24 09:09:40|4743.95|4743.95|4743.82|4743.82|4743.95|4743.95|4743.55|4743.55|0
1608801020000|2020-12-24 09:10:20|4744.22|4744.22|4743.82|4743.82|4744.22|4744.22|4743.82|4743.82|0
1608801090000|2020-12-24 09:11:30|4743.42|4743.42|4741.91|4741.91|4743.42|4743.42|4741.91|4741.91|0
1608801130000|2020-12-24 09:12:10|4741.44|4741.44|4740.84|4740.84|4741.44|4741.44|4740.84|4740.84|0
1608801140000|2020-12-24 09:12:20|4739.47|4739.47|4739.2|4739.2|4739.47|4739.47|4739.2|4739.2|0
1608801210000|2020-12-24 09:13:30|4739.14|4739.14|4738.86|4738.86|4739.14|4739.14|4738.86|4738.86|0
1608801230000|2020-12-24 09:13:50|4738.61|4738.61|4737.92|4737.92|4738.61|4738.61|4737.92|4737.92|0
1608801250000|2020-12-24 09:14:10|4737.24|4737.24|4737.24|4737.24|4737.24|4737.24|4737.24|4737.24|0
1608801280000|2020-12-24 09:14:40|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|0
1608801290000|2020-12-24 09:14:50|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|4736.42|0
1608801320000|2020-12-24 09:15:20|4736.55|4736.55|4736.82|4736.82|4736.82|4736.82|4736.55|4736.55|0
1608801340000|2020-12-24 09:15:40|4736.13|4736.13|4736.26|4736.26|4736.26|4736.26|4736.13|4736.13|0
1608801350000|2020-12-24 09:15:50|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|0
1608801380000|2020-12-24 09:16:20|4735.86|4735.86|4735.78|4735.78|4735.86|4735.86|4735.78|4735.78|0
1608801410000|2020-12-24 09:16:50|4736.01|4736.01|4736.01|4736.01|4736.01|4736.01|4736.01|4736.01|0
1608801430000|2020-12-24 09:17:10|4736.7|4736.7|4737.39|4737.39|4737.39|4737.39|4736.7|4736.7|0
1608801460000|2020-12-24 09:17:40|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|4737.68|0
1608801470000|2020-12-24 09:17:50|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|0
1608801500000|2020-12-24 09:18:20|4739.06|4739.06|4737.27|4737.27|4739.06|4739.06|4737.27|4737.27|0
1608801540000|2020-12-24 09:19:00|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|4737.13|0
1608801550000|2020-12-24 09:19:10|4737|4737|4737.13|4737.13|4737.13|4737.13|4737|4737|0
1608801570000|2020-12-24 09:19:30|4737|4737|4737|4737|4737|4737|4737|4737|0
1608801580000|2020-12-24 09:19:40|4736.75|4736.75|4735.98|4735.98|4736.75|4736.75|4735.98|4735.98|0
1608801590000|2020-12-24 09:19:50|4735.52|4735.52|4734.14|4734.14|4735.52|4735.52|4734.14|4734.14|0
1608801600000|2020-12-24 09:20:00|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|4733.87|0
1608801630000|2020-12-24 09:20:30|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|4733.79|0
1608801650000|2020-12-24 09:20:50|4733.85|4733.85|4733.62|4733.62|4733.85|4733.85|4733.62|4733.62|0
1608801660000|2020-12-24 09:21:00|4732.93|4732.93|4733.18|4733.18|4733.18|4733.18|4732.93|4732.93|0
1608801700000|2020-12-24 09:21:40|4732.84|4732.84|4732.44|4732.44|4732.84|4732.84|4732.44|4732.44|0
1608801710000|2020-12-24 09:21:50|4731.75|4731.75|4732.09|4732.09|4732.09|4732.09|4731.75|4731.75|0
1608801720000|2020-12-24 09:22:00|4731.4|4731.4|4730.72|4730.72|4731.4|4731.4|4730.72|4730.72|0
1608801730000|2020-12-24 09:22:10|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|4730.03|0
1608801750000|2020-12-24 09:22:30|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|4729.8|0
1608801760000|2020-12-24 09:22:40|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|4729.68|0
1608801820000|2020-12-24 09:23:40|4729.44|4729.44|4728.58|4728.58|4729.44|4729.44|4728.58|4728.58|0
1608801830000|2020-12-24 09:23:50|4728.45|4728.45|4727.47|4727.47|4728.45|4728.45|4727.47|4727.47|0
1608801850000|2020-12-24 09:24:10|4727.24|4727.24|4723.88|4723.88|4727.24|4727.24|4723.88|4723.88|0
1608801860000|2020-12-24 09:24:20|4723.71|4723.71|4722.55|4722.55|4723.76|4723.76|4722.55|4722.55|0
1608801870000|2020-12-24 09:24:30|4722.78|4722.78|4724.1|4724.1|4724.8|4724.8|4722.78|4722.78|0
1608801880000|2020-12-24 09:24:40|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|4724.18|0
1608801900000|2020-12-24 09:25:00|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|4723.84|0
1608801910000|2020-12-24 09:25:10|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|4724.24|0
1608801920000|2020-12-24 09:25:20|4726.55|4726.55|4726.49|4726.49|4726.55|4726.55|4725.86|4725.86|0
1608801950000|2020-12-24 09:25:50|4729.9|4729.9|4730.04|4730.04|4730.04|4730.04|4729.9|4729.9|0
1608801960000|2020-12-24 09:26:00|4730.2|4730.2|4730.2|4730.2|4730.2|4730.2|4730.2|4730.2|0
1608801970000|2020-12-24 09:26:10|4732.53|4732.53|4732.76|4732.76|4732.76|4732.76|4732.53|4732.53|0
1608802030000|2020-12-24 09:27:10|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|4733.45|0
1608802040000|2020-12-24 09:27:20|4733.62|4733.62|4733.53|4733.53|4733.62|4733.62|4733.53|4733.53|0
1608802080000|2020-12-24 09:28:00|4734.83|4734.83|4734.83|4734.83|4734.83|4734.83|4734.83|4734.83|0
1608802140000|2020-12-24 09:29:00|4735.52|4735.52|4735.29|4735.29|4735.52|4735.52|4735.29|4735.29|0
1608802160000|2020-12-24 09:29:20|4735.46|4735.46|4735.43|4735.43|4735.46|4735.46|4735.26|4735.26|0
1608802190000|2020-12-24 09:29:50|4735.03|4735.03|4734.79|4734.79|4735.03|4735.03|4734.79|4734.79|0
1608802200000|2020-12-24 09:30:00|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|0
1608802220000|2020-12-24 09:30:20|4734.68|4734.68|4735.82|4735.82|4735.82|4735.82|4734.68|4734.68|0
1608802240000|2020-12-24 09:30:40|4735.95|4735.95|4736.49|4736.49|4736.49|4736.49|4735.95|4735.95|0
1608802250000|2020-12-24 09:30:50|4737.02|4737.02|4737.02|4737.02|4737.02|4737.02|4737.02|4737.02|0
1608802260000|2020-12-24 09:31:00|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|0
1608802280000|2020-12-24 09:31:20|4737.61|4737.61|4737.47|4737.47|4737.61|4737.61|4737.47|4737.47|0
1608802310000|2020-12-24 09:31:50|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|4737.61|0
1608802340000|2020-12-24 09:32:20|4737.84|4737.84|4738.14|4738.14|4738.22|4738.22|4737.84|4737.84|0
1608802350000|2020-12-24 09:32:30|4737.45|4737.45|4736.76|4736.76|4737.45|4737.45|4736.76|4736.76|0
1608802370000|2020-12-24 09:32:50|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|0
1608802380000|2020-12-24 09:33:00|4735.83|4735.83|4735.66|4735.66|4735.83|4735.83|4735.66|4735.66|0
1608802420000|2020-12-24 09:33:40|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|0
1608802430000|2020-12-24 09:33:50|4736.01|4736.01|4735.89|4735.89|4736.12|4736.12|4735.89|4735.89|0
1608802460000|2020-12-24 09:34:20|4736.01|4736.01|4736.01|4736.01|4736.01|4736.01|4736.01|4736.01|0
1608802500000|2020-12-24 09:35:00|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|0
1608802570000|2020-12-24 09:36:10|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|0
1608802590000|2020-12-24 09:36:30|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|4735.95|0
1608802610000|2020-12-24 09:36:50|4735.26|4735.26|4734.59|4734.59|4735.26|4735.26|4734.59|4734.59|0
1608802640000|2020-12-24 09:37:20|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|4733.89|0
1608802680000|2020-12-24 09:38:00|4731.14|4731.14|4731.14|4731.14|4731.14|4731.14|4731.14|4731.14|0
1608802690000|2020-12-24 09:38:10|4731.28|4731.28|4731.88|4731.88|4731.88|4731.88|4731.28|4731.28|0
1608802700000|2020-12-24 09:38:20|4731.97|4731.97|4732.05|4732.05|4732.05|4732.05|4731.97|4731.97|0
1608802720000|2020-12-24 09:38:40|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|4731.7|0
1608802760000|2020-12-24 09:39:20|4730.33|4730.33|4730.46|4730.46|4730.46|4730.46|4730.33|4730.33|0
1608802770000|2020-12-24 09:39:30|4729.78|4729.78|4726.99|4726.99|4730.01|4730.01|4726.99|4726.99|0
1608802780000|2020-12-24 09:39:40|4728.37|4728.37|4729.52|4729.52|4729.52|4729.52|4728.37|4728.37|0
1608802800000|2020-12-24 09:40:00|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|0
1608802820000|2020-12-24 09:40:20|4729.07|4729.07|4729.07|4729.07|4729.07|4729.07|4729.07|4729.07|0
1608802860000|2020-12-24 09:41:00|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1608802870000|2020-12-24 09:41:10|4727.87|4727.87|4727.62|4727.62|4727.87|4727.87|4727.62|4727.62|0
1608802880000|2020-12-24 09:41:20|4727.96|4727.96|4728.27|4728.27|4728.27|4728.27|4727.91|4727.91|0
1608802910000|2020-12-24 09:41:50|4728.41|4728.41|4728.41|4728.41|4728.41|4728.41|4728.41|4728.41|0
1608802930000|2020-12-24 09:42:10|4729.34|4729.34|4730.16|4730.16|4730.16|4730.16|4729.34|4729.34|0
1608802960000|2020-12-24 09:42:40|4730.39|4730.39|4730.17|4730.17|4730.39|4730.39|4730.17|4730.17|0
1608803050000|2020-12-24 09:44:10|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|4730.34|0
1608803070000|2020-12-24 09:44:30|4729.66|4729.66|4729.66|4729.66|4729.66|4729.66|4729.66|4729.66|0
1608803080000|2020-12-24 09:44:40|4729.42|4729.42|4729.15|4729.15|4729.42|4729.42|4729.15|4729.15|0
1608803090000|2020-12-24 09:44:50|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|4728.89|0
1608803100000|2020-12-24 09:45:00|4729.57|4729.57|4729.57|4729.57|4729.57|4729.57|4729.57|4729.57|0
1608803110000|2020-12-24 09:45:10|4730.26|4730.26|4730.4|4730.4|4730.4|4730.4|4730.26|4730.26|0
1608803170000|2020-12-24 09:46:10|4730.53|4730.53|4730.66|4730.66|4730.66|4730.66|4730.53|4730.53|0
1608803340000|2020-12-24 09:49:00|4730.78|4730.78|4730.95|4730.95|4730.95|4730.95|4730.78|4730.78|0
1608803390000|2020-12-24 09:49:50|4731.64|4731.64|4731.64|4731.64|4731.64|4731.64|4731.64|4731.64|0
1608803410000|2020-12-24 09:50:10|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|0
1608803420000|2020-12-24 09:50:20|4731.41|4731.41|4730.72|4730.72|4731.41|4731.41|4730.72|4730.72|0
1608803480000|2020-12-24 09:51:20|4730.95|4730.95|4731.05|4731.05|4731.05|4731.05|4730.72|4730.72|0
1608803490000|2020-12-24 09:51:30|4731.16|4731.16|4730.88|4730.88|4731.16|4731.16|4730.88|4730.88|0
1608803510000|2020-12-24 09:51:50|4731.11|4731.11|4731.39|4731.39|4731.39|4731.39|4731.11|4731.11|0
1608803530000|2020-12-24 09:52:10|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|4731.26|0
1608803560000|2020-12-24 09:52:40|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|0
1608803600000|2020-12-24 09:53:20|4730.86|4730.86|4730.72|4730.72|4730.86|4730.86|4730.72|4730.72|0
1608803640000|2020-12-24 09:54:00|4730.99|4730.99|4730.3|4730.3|4730.99|4730.99|4730.3|4730.3|0
1608803740000|2020-12-24 09:55:40|4730.17|4730.17|4730.22|4730.22|4730.3|4730.3|4730.17|4730.17|0
1608803860000|2020-12-24 09:57:40|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|0
1608803870000|2020-12-24 09:57:50|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|4731.6|0
1608803980000|2020-12-24 09:59:40|4730.97|4730.97|4730.17|4730.17|4730.97|4730.97|4730.17|4730.17|0
1608804010000|2020-12-24 10:00:10|4726.3|4726.3|4726.07|4726.07|4726.3|4726.3|4726.07|4726.07|0
1608804120000|2020-12-24 10:02:00|4725.44|4725.44|4727.18|4727.18|4727.18|4727.18|4725.44|4725.44|0
1608804130000|2020-12-24 10:02:10|4727.24|4727.24|4727.93|4727.93|4727.93|4727.93|4727.12|4727.12|0
1608804170000|2020-12-24 10:02:50|4731.63|4731.63|4732.56|4732.56|4732.56|4732.56|4731.63|4731.63|0
1608804180000|2020-12-24 10:03:00|4732.64|4732.64|4732.64|4732.64|4732.64|4732.64|4732.64|4732.64|0
1608804190000|2020-12-24 10:03:10|4732.03|4732.03|4730.42|4730.42|4732.03|4732.03|4730.42|4730.42|0
1608804200000|2020-12-24 10:03:20|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|0
1608804210000|2020-12-24 10:03:30|4729.6|4729.6|4729.59|4729.59|4729.6|4729.6|4729.36|4729.36|0
1608804220000|2020-12-24 10:03:40|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|0
1608804230000|2020-12-24 10:03:50|4731.68|4731.68|4733.67|4733.67|4733.67|4733.67|4731.68|4731.68|0
1608804250000|2020-12-24 10:04:10|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|0
1608804260000|2020-12-24 10:04:20|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|4731.12|0
1608804270000|2020-12-24 10:04:30|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|4732.9|0
1608804290000|2020-12-24 10:04:50|4733.03|4733.03|4733.61|4733.61|4733.61|4733.61|4733.03|4733.03|0
1608804320000|2020-12-24 10:05:20|4733.53|4733.53|4733.53|4733.53|4733.53|4733.53|4733.53|4733.53|0
1608804350000|2020-12-24 10:05:50|4733.61|4733.61|4733.78|4733.78|4733.78|4733.78|4733.61|4733.61|0
1608804370000|2020-12-24 10:06:10|4735.85|4735.85|4735.6|4735.6|4735.85|4735.85|4735.6|4735.6|0
1608804380000|2020-12-24 10:06:20|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|0
1608804410000|2020-12-24 10:06:50|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|4733.69|0
1608804420000|2020-12-24 10:07:00|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|4733.58|0
1608804430000|2020-12-24 10:07:10|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|4733.66|0
1608804460000|2020-12-24 10:07:40|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|4733.19|0
1608804500000|2020-12-24 10:08:20|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|4733.27|0
1608804510000|2020-12-24 10:08:30|4731.9|4731.9|4733.27|4733.27|4733.27|4733.27|4731.9|4731.9|0
1608804520000|2020-12-24 10:08:40|4732.59|4732.59|4732.4|4732.4|4732.59|4732.59|4732.32|4732.32|0
1608804540000|2020-12-24 10:09:00|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|0
1608804550000|2020-12-24 10:09:10|4734.38|4734.38|4734.46|4734.46|4734.46|4734.46|4734.38|4734.38|0
1608804560000|2020-12-24 10:09:20|4734.63|4734.63|4735.04|4735.04|4735.04|4735.04|4734.63|4734.63|0
1608804680000|2020-12-24 10:11:20|4735.38|4735.38|4735.44|4735.44|4735.61|4735.61|4735.38|4735.38|0
1608804710000|2020-12-24 10:11:50|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|0
1608804720000|2020-12-24 10:12:00|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|0
1608804740000|2020-12-24 10:12:20|4735.95|4735.95|4736.06|4736.06|4736.06|4736.06|4735.95|4735.95|0
1608804750000|2020-12-24 10:12:30|4736.3|4736.3|4736.24|4736.24|4736.3|4736.3|4735.9|4735.9|0
1608804790000|2020-12-24 10:13:10|4736.08|4736.08|4736.19|4736.19|4736.19|4736.19|4736.08|4736.08|0
1608804830000|2020-12-24 10:13:50|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|4736.06|0
1608804850000|2020-12-24 10:14:10|4735.66|4735.66|4736.11|4736.11|4736.11|4736.11|4735.66|4735.66|0
1608804860000|2020-12-24 10:14:20|4735.98|4735.98|4735.45|4735.45|4735.98|4735.98|4735.45|4735.45|0
1608804870000|2020-12-24 10:14:30|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|4733.39|0
1608804880000|2020-12-24 10:14:40|4733.56|4733.56|4733.68|4733.68|4733.68|4733.68|4733.56|4733.56|0
1608804900000|2020-12-24 10:15:00|4733.56|4733.56|4733.29|4733.29|4733.56|4733.56|4733.29|4733.29|0
1608804910000|2020-12-24 10:15:10|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|0
1608804970000|2020-12-24 10:16:10|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|4733.35|0
1608805020000|2020-12-24 10:17:00|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|4733.52|0
1608805040000|2020-12-24 10:17:20|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|4733.28|0
1608805050000|2020-12-24 10:17:30|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|0
1608805080000|2020-12-24 10:18:00|4733.36|4733.36|4733.36|4733.36|4733.36|4733.36|4733.36|4733.36|0
1608805100000|2020-12-24 10:18:20|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|0
1608805140000|2020-12-24 10:19:00|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|4734.39|0
1608805150000|2020-12-24 10:19:10|4735.08|4735.08|4735.08|4735.08|4735.08|4735.08|4735.08|4735.08|0
1608805190000|2020-12-24 10:19:50|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|4735.16|0
1608805200000|2020-12-24 10:20:00|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|4735.33|0
1608805260000|2020-12-24 10:21:00|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|0
1608805340000|2020-12-24 10:22:20|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|4735.57|0
1608805360000|2020-12-24 10:22:40|4734.89|4734.89|4733.96|4733.96|4734.89|4734.89|4733.96|4733.96|0
1608805370000|2020-12-24 10:22:50|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|0
1608805450000|2020-12-24 10:24:10|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|0
1608805530000|2020-12-24 10:25:30|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|4732.93|0
1608805640000|2020-12-24 10:27:20|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|4733.62|0
1608805650000|2020-12-24 10:27:30|4733.79|4733.79|4734.56|4734.56|4734.56|4734.56|4733.79|4733.79|0
1608805660000|2020-12-24 10:27:40|4734.82|4734.82|4735.11|4735.11|4735.11|4735.11|4734.82|4734.82|0
1608805670000|2020-12-24 10:27:50|4735.03|4735.03|4734.94|4734.94|4735.03|4735.03|4734.94|4734.94|0
1608805700000|2020-12-24 10:28:20|4736.32|4736.32|4736.26|4736.26|4736.32|4736.32|4736.26|4736.26|0
1608805720000|2020-12-24 10:28:40|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|0
1608805830000|2020-12-24 10:30:30|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|4736.38|0
1608805860000|2020-12-24 10:31:00|4736.26|4736.26|4736.26|4736.26|4736.26|4736.26|4736.26|4736.26|0
1608805870000|2020-12-24 10:31:10|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|0
1608805880000|2020-12-24 10:31:20|4736.56|4736.56|4736.56|4736.56|4736.56|4736.56|4736.56|4736.56|0
1608805920000|2020-12-24 10:32:00|4734.92|4734.92|4733.98|4733.98|4734.92|4734.92|4733.98|4733.98|0
1608805930000|2020-12-24 10:32:10|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|4732.61|0
1608805940000|2020-12-24 10:32:20|4732.44|4732.44|4731|4731|4732.44|4732.44|4730.83|4730.83|0
1608805960000|2020-12-24 10:32:40|4731.27|4731.27|4732.1|4732.1|4732.1|4732.1|4731.27|4731.27|0
1608805970000|2020-12-24 10:32:50|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|4731.41|0
1608805990000|2020-12-24 10:33:10|4730.72|4730.72|4730.72|4730.72|4730.72|4730.72|4730.72|4730.72|0
1608806050000|2020-12-24 10:34:10|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|4731.01|0
1608806220000|2020-12-24 10:37:00|4730.47|4730.47|4730.47|4730.47|4730.47|4730.47|4730.47|4730.47|0
1608806230000|2020-12-24 10:37:10|4730.53|4730.53|4732.73|4732.73|4732.73|4732.73|4730.53|4730.53|0
1608806250000|2020-12-24 10:37:30|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|0
1608806260000|2020-12-24 10:37:40|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|0
1608806280000|2020-12-24 10:38:00|4732.04|4732.04|4732.1|4732.1|4732.1|4732.1|4732.04|4732.04|0
1608806300000|2020-12-24 10:38:20|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|4732.23|0
1608806320000|2020-12-24 10:38:40|4732|4732|4732|4732|4732|4732|4732|4732|0
1608806390000|2020-12-24 10:39:50|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|4733.38|0
1608806470000|2020-12-24 10:41:10|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|4733.48|0
1608806480000|2020-12-24 10:41:20|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|4733.7|0
1608806490000|2020-12-24 10:41:30|4733.82|4733.82|4733.76|4733.76|4733.82|4733.82|4733.76|4733.76|0
1608806510000|2020-12-24 10:41:50|4734.45|4734.45|4734.53|4734.53|4734.53|4734.53|4734.45|4734.45|0
1608806570000|2020-12-24 10:42:50|4734.99|4734.99|4734.82|4734.82|4734.99|4734.99|4734.82|4734.82|0
1608806590000|2020-12-24 10:43:10|4736.69|4736.69|4736.69|4736.69|4736.69|4736.69|4736.69|4736.69|0
1608806680000|2020-12-24 10:44:40|4736.43|4736.43|4736.43|4736.43|4736.43|4736.43|4736.43|4736.43|0
1608806720000|2020-12-24 10:45:20|4735.05|4735.05|4735.45|4735.45|4735.45|4735.45|4735.05|4735.05|0
1608806730000|2020-12-24 10:45:30|4735.53|4735.53|4734.16|4734.16|4735.53|4735.53|4734.16|4734.16|0
1608806740000|2020-12-24 10:45:40|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|4734.85|0
1608806760000|2020-12-24 10:46:00|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|0
1608806770000|2020-12-24 10:46:10|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|4735.47|0
1608806780000|2020-12-24 10:46:20|4735.25|4735.25|4735.25|4735.25|4735.25|4735.25|4735.25|4735.25|0
1608806790000|2020-12-24 10:46:30|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|4735.19|0
1608806800000|2020-12-24 10:46:40|4734.5|4734.5|4735.19|4735.19|4735.19|4735.19|4734.5|4734.5|0
1608806840000|2020-12-24 10:47:20|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|4734.92|0
1608806860000|2020-12-24 10:47:40|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|4735.15|0
1608806880000|2020-12-24 10:48:00|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|0
1608806900000|2020-12-24 10:48:20|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|4735.49|0
1608806930000|2020-12-24 10:48:50|4735.66|4735.66|4735.69|4735.69|4735.69|4735.69|4735.66|4735.66|0
1608806940000|2020-12-24 10:49:00|4736.21|4736.21|4736.04|4736.04|4736.21|4736.21|4736.04|4736.04|0
1608806960000|2020-12-24 10:49:20|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|0
1608806990000|2020-12-24 10:49:50|4735.84|4735.84|4735.92|4735.92|4735.92|4735.92|4735.84|4735.84|0
1608807000000|2020-12-24 10:50:00|4737.98|4737.98|4737.98|4737.98|4737.98|4737.98|4737.98|4737.98|0
1608807060000|2020-12-24 10:51:00|4737.16|4737.16|4737.08|4737.08|4737.16|4737.16|4737.08|4737.08|0
1608807120000|2020-12-24 10:52:00|4737.19|4737.19|4737.4|4737.4|4737.75|4737.75|4737.08|4737.08|0
1608807140000|2020-12-24 10:52:20|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|4737.17|0
1608807150000|2020-12-24 10:52:30|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1608807170000|2020-12-24 10:52:50|4736.21|4736.21|4735.31|4735.31|4736.21|4736.21|4735.31|4735.31|0
1608807180000|2020-12-24 10:53:00|4734.29|4734.29|4734.29|4734.29|4734.29|4734.29|4734.29|4734.29|0
1608807200000|2020-12-24 10:53:20|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1608807220000|2020-12-24 10:53:40|4732.68|4732.68|4731.99|4731.99|4732.68|4732.68|4731.99|4731.99|0
1608807230000|2020-12-24 10:53:50|4731.3|4731.3|4731.99|4731.99|4731.99|4731.99|4731.3|4731.3|0
1608807240000|2020-12-24 10:54:00|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|0
1608807250000|2020-12-24 10:54:10|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|4731.69|0
1608807260000|2020-12-24 10:54:20|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|4731.55|0
1608807290000|2020-12-24 10:54:50|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|4732.24|0
1608807360000|2020-12-24 10:56:00|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|4731.61|0
1608807370000|2020-12-24 10:56:10|4731.73|4731.73|4731.78|4731.78|4731.78|4731.78|4731.73|4731.73|0
1608807380000|2020-12-24 10:56:20|4731.33|4731.33|4731.1|4731.1|4731.33|4731.33|4731.1|4731.1|0
1608807390000|2020-12-24 10:56:30|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|4730.83|0
1608807460000|2020-12-24 10:57:40|4730.5|4730.5|4730.58|4730.58|4730.58|4730.58|4730.5|4730.5|0
1608807470000|2020-12-24 10:57:50|4730.67|4730.67|4731.57|4731.57|4731.57|4731.57|4730.67|4730.67|0
1608807490000|2020-12-24 10:58:10|4731.28|4731.28|4731.2|4731.2|4731.28|4731.28|4731.2|4731.2|0
1608807510000|2020-12-24 10:58:30|4729.83|4729.83|4726.36|4726.36|4729.83|4729.83|4726.36|4726.36|0
1608807520000|2020-12-24 10:58:40|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|4726.09|0
1608807530000|2020-12-24 10:58:50|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|4726.18|0
1608807550000|2020-12-24 10:59:10|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|4726.54|0
1608807580000|2020-12-24 10:59:40|4727.23|4727.23|4728.05|4728.05|4728.05|4728.05|4727.23|4727.23|0
1608807600000|2020-12-24 11:00:00|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|0
1608807650000|2020-12-24 11:00:50|4727.53|4727.53|4727.61|4727.61|4727.61|4727.61|4727.53|4727.53|0
1608807690000|2020-12-24 11:01:30|4727.78|4727.78|4728.55|4728.55|4728.55|4728.55|4727.78|4727.78|0
1608807740000|2020-12-24 11:02:20|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|4729.23|0
1608807750000|2020-12-24 11:02:30|4729.01|4729.01|4729.35|4729.35|4729.35|4729.35|4729.01|4729.01|0
1608807760000|2020-12-24 11:02:40|4729.62|4729.62|4728.53|4728.53|4729.62|4729.62|4728.53|4728.53|0
1608807770000|2020-12-24 11:02:50|4727.84|4727.84|4727.07|4727.07|4727.84|4727.84|4727.07|4727.07|0
1608807780000|2020-12-24 11:03:00|4726.61|4726.61|4726.26|4726.26|4726.61|4726.61|4726.26|4726.26|0
1608807790000|2020-12-24 11:03:10|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|4727.64|0
1608807840000|2020-12-24 11:04:00|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|0
1608807880000|2020-12-24 11:04:40|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|4728.06|0
1608807890000|2020-12-24 11:04:50|4729.37|4729.37|4729.64|4729.64|4729.64|4729.64|4729.37|4729.37|0
1608807900000|2020-12-24 11:05:00|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|0
1608807920000|2020-12-24 11:05:20|4729.35|4729.35|4729.06|4729.06|4729.35|4729.35|4729.06|4729.06|0
1608807950000|2020-12-24 11:05:50|4730.44|4730.44|4730.44|4730.44|4730.44|4730.44|4730.44|4730.44|0
1608807960000|2020-12-24 11:06:00|4731.12|4731.12|4731.26|4731.26|4731.26|4731.26|4731.12|4731.12|0
1608808020000|2020-12-24 11:07:00|4731.09|4731.09|4731.09|4731.09|4731.09|4731.09|4731.09|4731.09|0
1608808060000|2020-12-24 11:07:40|4731.01|4731.01|4731.38|4731.38|4731.38|4731.38|4731.01|4731.01|0
1608808070000|2020-12-24 11:07:50|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|4732.06|0
1608808090000|2020-12-24 11:08:10|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|0
1608808110000|2020-12-24 11:08:30|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|4731.24|0
1608808130000|2020-12-24 11:08:50|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|4731.13|0
1608808170000|2020-12-24 11:09:30|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|4731.82|0
1608808280000|2020-12-24 11:11:20|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|4732.08|0
1608808290000|2020-12-24 11:11:30|4731.85|4731.85|4732.08|4732.08|4732.08|4732.08|4731.85|4731.85|0
1608808300000|2020-12-24 11:11:40|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|0
1608808310000|2020-12-24 11:11:50|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|4731.5|0
1608808320000|2020-12-24 11:12:00|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|4731.9|0
1608808340000|2020-12-24 11:12:20|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|0
1608808350000|2020-12-24 11:12:30|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|4732.15|0
1608808360000|2020-12-24 11:12:40|4730.37|4730.37|4730.46|4730.46|4730.46|4730.46|4730.37|4730.37|0
1608808370000|2020-12-24 11:12:50|4730.69|4730.69|4731.2|4731.2|4731.2|4731.2|4730.69|4730.69|0
1608808410000|2020-12-24 11:13:30|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|4730.52|0
1608808430000|2020-12-24 11:13:50|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|4730.29|0
1608808480000|2020-12-24 11:14:40|4730.12|4730.12|4729.32|4729.32|4730.12|4730.12|4729.32|4729.32|0
1608808490000|2020-12-24 11:14:50|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|4729.49|0
1608808500000|2020-12-24 11:15:00|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|4729.55|0
1608808510000|2020-12-24 11:15:10|4729.31|4729.31|4730|4730|4730|4730|4729.31|4729.31|0
1608808520000|2020-12-24 11:15:20|4731.2|4731.2|4730.8|4730.8|4731.2|4731.2|4730.8|4730.8|0
1608808630000|2020-12-24 11:17:10|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|4731.2|0
1608808640000|2020-12-24 11:17:20|4730.8|4730.8|4730.8|4730.8|4730.8|4730.8|4730.8|4730.8|0
1608808720000|2020-12-24 11:18:40|4729.43|4729.43|4729.51|4729.51|4729.51|4729.51|4729.43|4729.43|0
1608808750000|2020-12-24 11:19:10|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|4730.05|0
1608808780000|2020-12-24 11:19:40|4730.73|4730.73|4730.73|4730.73|4730.73|4730.73|4730.73|4730.73|0
1608808790000|2020-12-24 11:19:50|4730.56|4730.56|4731.48|4731.48|4731.48|4731.48|4730.56|4730.56|0
1608808810000|2020-12-24 11:20:10|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|4731.72|0
1608808880000|2020-12-24 11:21:20|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|4731.48|0
1608808910000|2020-12-24 11:21:50|4730.31|4730.31|4728.94|4728.94|4730.31|4730.31|4728.94|4728.94|0
1608808940000|2020-12-24 11:22:20|4729.02|4729.02|4729.36|4729.36|4729.36|4729.36|4729.02|4729.02|0
1608808950000|2020-12-24 11:22:30|4730.05|4730.05|4729.97|4729.97|4730.05|4730.05|4729.97|4729.97|0
1608808990000|2020-12-24 11:23:10|4730.2|4730.2|4730.37|4730.37|4730.37|4730.37|4730.2|4730.2|0
1608809050000|2020-12-24 11:24:10|4731.22|4731.22|4731.36|4731.36|4731.36|4731.36|4731.22|4731.22|0
1608809080000|2020-12-24 11:24:40|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|4732.21|0
1608809120000|2020-12-24 11:25:20|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|4731.98|0
1608809200000|2020-12-24 11:26:40|4732.15|4732.15|4732.41|4732.41|4732.41|4732.41|4732.15|4732.15|0
1608809210000|2020-12-24 11:26:50|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|4732.87|0
1608809250000|2020-12-24 11:27:30|4732.99|4732.99|4732.74|4732.74|4732.99|4732.99|4732.74|4732.74|0
1608809280000|2020-12-24 11:28:00|4732.62|4732.62|4732.91|4732.91|4732.91|4732.91|4732.45|4732.45|0
1608809320000|2020-12-24 11:28:40|4734.29|4734.29|4734.97|4734.97|4734.97|4734.97|4734.29|4734.29|0
1608809340000|2020-12-24 11:29:00|4735.05|4735.05|4735.05|4735.05|4735.05|4735.05|4735.05|4735.05|0
1608809370000|2020-12-24 11:29:30|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|4734.88|0
1608809410000|2020-12-24 11:30:10|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|4735.26|0
1608809420000|2020-12-24 11:30:20|4734.58|4734.58|4733.89|4733.89|4734.58|4734.58|4733.89|4733.89|0
1608809500000|2020-12-24 11:31:40|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1608809550000|2020-12-24 11:32:30|4735.09|4735.09|4734.58|4734.58|4735.27|4735.27|4734.58|4734.58|0
1608809560000|2020-12-24 11:32:40|4734.45|4734.45|4734.45|4734.45|4734.45|4734.45|4734.45|4734.45|0
1608809620000|2020-12-24 11:33:40|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|4734.28|0
1608809630000|2020-12-24 11:33:50|4734.36|4734.36|4734.45|4734.45|4734.45|4734.45|4734.36|4734.36|0
1608809640000|2020-12-24 11:34:00|4734.18|4734.18|4733.78|4733.78|4734.18|4734.18|4733.78|4733.78|0
1608809660000|2020-12-24 11:34:20|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|4733.43|0
1608809670000|2020-12-24 11:34:30|4733.52|4733.52|4734.14|4734.14|4734.2|4734.2|4733.52|4733.52|0
1608809710000|2020-12-24 11:35:10|4734.41|4734.41|4734.27|4734.27|4734.41|4734.41|4734.27|4734.27|0
1608809750000|2020-12-24 11:35:50|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|4734.19|0
1608809780000|2020-12-24 11:36:20|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|4734.27|0
1608809790000|2020-12-24 11:36:30|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|0
1608809800000|2020-12-24 11:36:40|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|4734.46|0
1608809860000|2020-12-24 11:37:40|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|4734.18|0
1608809880000|2020-12-24 11:38:00|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|4734.1|0
1608809900000|2020-12-24 11:38:20|4734.01|4734.01|4734.13|4734.13|4734.13|4734.13|4733.96|4733.96|0
1608809970000|2020-12-24 11:39:30|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|4733.61|0
1608809980000|2020-12-24 11:39:40|4733.85|4733.85|4734.25|4734.25|4734.25|4734.25|4733.85|4733.85|0
1608809990000|2020-12-24 11:39:50|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|0
1608810000000|2020-12-24 11:40:00|4733.85|4733.85|4733.76|4733.76|4733.85|4733.85|4733.76|4733.76|0
1608810030000|2020-12-24 11:40:30|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|0
1608810070000|2020-12-24 11:41:10|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|4734.02|0
1608810090000|2020-12-24 11:41:30|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|4733.67|0
1608810170000|2020-12-24 11:42:50|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|4734.36|0
1608810200000|2020-12-24 11:43:20|4734.6|4734.6|4734.6|4734.6|4734.6|4734.6|4734.6|4734.6|0
1608810210000|2020-12-24 11:43:30|4734.68|4734.68|4734.76|4734.76|4734.76|4734.76|4734.68|4734.68|0
1608810220000|2020-12-24 11:43:40|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|4734.89|0
1608810230000|2020-12-24 11:43:50|4735.66|4735.66|4735.75|4735.75|4735.75|4735.75|4735.66|4735.66|0
1608810240000|2020-12-24 11:44:00|4737.12|4737.12|4737.29|4737.29|4737.29|4737.29|4737.12|4737.12|0
1608810270000|2020-12-24 11:44:30|4737.2|4737.2|4737.81|4737.81|4737.81|4737.81|4737.12|4737.12|0
1608810320000|2020-12-24 11:45:20|4736.35|4736.35|4735.86|4735.86|4736.35|4736.35|4735.4|4735.4|0
1608810330000|2020-12-24 11:45:30|4735.95|4735.95|4736.03|4736.03|4736.03|4736.03|4735.95|4735.95|0
1608810340000|2020-12-24 11:45:40|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|0
1608810370000|2020-12-24 11:46:10|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|4736.13|0
1608810400000|2020-12-24 11:46:40|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|4736.04|0
1608810430000|2020-12-24 11:47:10|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1608810440000|2020-12-24 11:47:20|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|0
1608810450000|2020-12-24 11:47:30|4735.75|4735.75|4735.92|4735.92|4735.92|4735.92|4735.75|4735.75|0
1608810460000|2020-12-24 11:47:40|4736.21|4736.21|4736.37|4736.37|4736.37|4736.37|4736.21|4736.21|0
1608810490000|2020-12-24 11:48:10|4736.1|4736.1|4736.1|4736.1|4736.1|4736.1|4736.1|4736.1|0
1608810520000|2020-12-24 11:48:40|4736.19|4736.19|4737.39|4737.39|4737.39|4737.39|4736.19|4736.19|0
1608810530000|2020-12-24 11:48:50|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|4738.08|0
1608810550000|2020-12-24 11:49:10|4738.25|4738.25|4737.62|4737.62|4738.31|4738.31|4737.62|4737.62|0
1608810560000|2020-12-24 11:49:20|4737.7|4737.7|4737.79|4737.79|4737.79|4737.79|4737.7|4737.7|0
1608810580000|2020-12-24 11:49:40|4737.95|4737.95|4738.22|4738.22|4738.22|4738.22|4737.95|4737.95|0
1608810590000|2020-12-24 11:49:50|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|4738.3|0
1608810600000|2020-12-24 11:50:00|4737.16|4737.16|4737.29|4737.29|4737.29|4737.29|4737.16|4737.16|0
1608810610000|2020-12-24 11:50:10|4737.52|4737.52|4737.35|4737.35|4737.52|4737.52|4737.35|4737.35|0
1608810620000|2020-12-24 11:50:20|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|0
1608810630000|2020-12-24 11:50:30|4737.07|4737.07|4737.22|4737.22|4737.45|4737.45|4737.07|4737.07|0
1608810670000|2020-12-24 11:51:10|4737.14|4737.14|4737.14|4737.14|4737.14|4737.14|4737.14|4737.14|0
1608810700000|2020-12-24 11:51:40|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|0
1608810730000|2020-12-24 11:52:10|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|4737.37|0
1608810780000|2020-12-24 11:53:00|4737.14|4737.14|4737.37|4737.37|4737.37|4737.37|4737.14|4737.14|0
1608810790000|2020-12-24 11:53:10|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|0
1608810800000|2020-12-24 11:53:20|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|0
1608810810000|2020-12-24 11:53:30|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|4737.05|0
1608810820000|2020-12-24 11:53:40|4737.34|4737.34|4737.45|4737.45|4737.45|4737.45|4737.34|4737.34|0
1608810830000|2020-12-24 11:53:50|4737.2|4737.2|4737.2|4737.2|4737.2|4737.2|4737.2|4737.2|0
1608810840000|2020-12-24 11:54:00|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|4736.5|0
1608810850000|2020-12-24 11:54:10|4736.67|4736.67|4735.98|4735.98|4736.67|4736.67|4735.29|4735.29|0
1608810910000|2020-12-24 11:55:10|4735.87|4735.87|4735.75|4735.75|4735.87|4735.87|4735.75|4735.75|0
1608810920000|2020-12-24 11:55:20|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|4736.22|0
1608810930000|2020-12-24 11:55:30|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|4736.08|0
1608810990000|2020-12-24 11:56:30|4736|4736|4736|4736|4736|4736|4736|4736|0
1608811000000|2020-12-24 11:56:40|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|0
1608811030000|2020-12-24 11:57:10|4735.97|4735.97|4736.05|4736.05|4736.05|4736.05|4735.89|4735.89|0
1608811080000|2020-12-24 11:58:00|4736.19|4736.19|4736.96|4736.96|4736.96|4736.96|4736.19|4736.19|0
1608811090000|2020-12-24 11:58:10|4736.27|4736.27|4736.1|4736.1|4736.27|4736.27|4736.1|4736.1|0
1608811100000|2020-12-24 11:58:20|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|4736.21|0
1608811110000|2020-12-24 11:58:30|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|4736.05|0
1608811140000|2020-12-24 11:59:00|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1608811150000|2020-12-24 11:59:10|4736.04|4736.04|4736.15|4736.15|4736.15|4736.15|4736.04|4736.04|0
1608811160000|2020-12-24 11:59:20|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|4735.92|0
1608811170000|2020-12-24 11:59:30|4735.58|4735.58|4735.52|4735.52|4735.58|4735.58|4735.52|4735.52|0
1608811190000|2020-12-24 11:59:50|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|4735.29|0
1608811200000|2020-12-24 12:00:00|4733.91|4733.91|4732.54|4732.54|4733.91|4733.91|4732.54|4732.54|0
1608811210000|2020-12-24 12:00:10|4731.85|4731.85|4730.45|4730.45|4731.85|4731.85|4730.45|4730.45|0
1608811240000|2020-12-24 12:00:40|4730.22|4730.22|4729.75|4729.75|4730.22|4730.22|4729.75|4729.75|0
1608811260000|2020-12-24 12:01:00|4729.64|4729.64|4729.64|4729.64|4729.64|4729.64|4729.64|4729.64|0
1608811270000|2020-12-24 12:01:10|4729.87|4729.87|4730.79|4730.79|4730.79|4730.79|4729.87|4729.87|0
1608811280000|2020-12-24 12:01:20|4731.48|4731.48|4731.88|4731.88|4731.88|4731.88|4731.48|4731.48|0
1608811320000|2020-12-24 12:02:00|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|0
1608811330000|2020-12-24 12:02:10|4729.36|4729.36|4729.36|4729.36|4729.36|4729.36|4729.36|4729.36|0
1608811350000|2020-12-24 12:02:30|4729.52|4729.52|4729.47|4729.47|4729.52|4729.52|4729.47|4729.47|0
1608811380000|2020-12-24 12:03:00|4729.22|4729.22|4728.53|4728.53|4729.22|4729.22|4728.28|4728.28|0
1608811390000|2020-12-24 12:03:10|4728.61|4728.61|4728.73|4728.73|4728.73|4728.73|4728.61|4728.61|0
1608811400000|2020-12-24 12:03:20|4728.04|4728.04|4728.1|4728.1|4728.1|4728.1|4728.04|4728.04|0
1608811430000|2020-12-24 12:03:50|4728.04|4728.04|4728.15|4728.15|4728.15|4728.15|4728.04|4728.04|0
1608811440000|2020-12-24 12:04:00|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|4727.47|0
1608811450000|2020-12-24 12:04:10|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|4727.2|0
1608811470000|2020-12-24 12:04:30|4726.51|4726.51|4726.28|4726.28|4726.51|4726.51|4726.28|4726.28|0
1608811480000|2020-12-24 12:04:40|4726.12|4726.12|4724.74|4724.74|4726.12|4726.12|4724.74|4724.74|0
1608811490000|2020-12-24 12:04:50|4724.51|4724.51|4724.24|4724.24|4724.51|4724.51|4724.24|4724.24|0
1608811510000|2020-12-24 12:05:10|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|4723.96|0
1608811520000|2020-12-24 12:05:20|4723.79|4723.79|4723.65|4723.65|4723.79|4723.79|4723.56|4723.56|0
1608811540000|2020-12-24 12:05:40|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|4723.56|0
1608811570000|2020-12-24 12:06:10|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|0
1608811620000|2020-12-24 12:07:00|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|0
1608811630000|2020-12-24 12:07:10|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|4724.01|0
1608811670000|2020-12-24 12:07:50|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|4724.1|0
1608811690000|2020-12-24 12:08:10|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|4724.78|0
1608811730000|2020-12-24 12:08:50|4725.05|4725.05|4725.05|4725.05|4725.05|4725.05|4725.05|4725.05|0
1608811770000|2020-12-24 12:09:30|4725.18|4725.18|4725.45|4725.45|4725.45|4725.45|4725.18|4725.18|0
1608811790000|2020-12-24 12:09:50|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|0
1608811800000|2020-12-24 12:10:00|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|4726.3|0
1608811810000|2020-12-24 12:10:10|4725.62|4725.62|4726.3|4726.3|4726.3|4726.3|4725.62|4725.62|0
1608811850000|2020-12-24 12:10:50|4726.04|4726.04|4726.12|4726.12|4726.12|4726.12|4726.04|4726.04|0
1608811860000|2020-12-24 12:11:00|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|4726.81|0
1608811870000|2020-12-24 12:11:10|4727.49|4727.49|4726.94|4726.94|4727.49|4727.49|4726.81|4726.81|0
1608811880000|2020-12-24 12:11:20|4726.25|4726.25|4726.25|4726.25|4726.25|4726.25|4726.25|4726.25|0
1608811890000|2020-12-24 12:11:30|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|4726.19|0
1608811900000|2020-12-24 12:11:40|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|4725.79|0
1608811910000|2020-12-24 12:11:50|4725.57|4725.57|4726.27|4726.27|4726.27|4726.27|4725.57|4725.57|0
1608811920000|2020-12-24 12:12:00|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|0
1608811930000|2020-12-24 12:12:10|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|0
1608811940000|2020-12-24 12:12:20|4726.79|4726.79|4725.98|4725.98|4726.79|4726.79|4725.98|4725.98|0
1608811950000|2020-12-24 12:12:30|4726.22|4726.22|4726.17|4726.17|4726.22|4726.22|4726.05|4726.05|0
1608811980000|2020-12-24 12:13:00|4725.48|4725.48|4725.76|4725.76|4725.76|4725.76|4725.08|4725.08|0
1608812010000|2020-12-24 12:13:30|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|4725.68|0
1608812020000|2020-12-24 12:13:40|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|4726.37|0
1608812030000|2020-12-24 12:13:50|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|0
1608812060000|2020-12-24 12:14:20|4726.69|4726.69|4727.37|4727.37|4727.37|4727.37|4726.69|4726.69|0
1608812080000|2020-12-24 12:14:40|4726.86|4726.86|4726.74|4726.74|4726.86|4726.86|4726.74|4726.74|0
1608812110000|2020-12-24 12:15:10|4726.69|4726.69|4726.95|4726.95|4726.95|4726.95|4726.69|4726.69|0
1608812150000|2020-12-24 12:15:50|4726.78|4726.78|4726.78|4726.78|4726.78|4726.78|4726.78|4726.78|0
1608812170000|2020-12-24 12:16:10|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|4726.52|0
1608812180000|2020-12-24 12:16:20|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|4727.89|0
1608812210000|2020-12-24 12:16:50|4727.2|4727.2|4727.43|4727.43|4727.43|4727.43|4727.2|4727.2|0
1608812220000|2020-12-24 12:17:00|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|4726.74|0
1608812230000|2020-12-24 12:17:10|4726.06|4726.06|4726.06|4726.06|4726.06|4726.06|4726.06|4726.06|0
1608812240000|2020-12-24 12:17:20|4726|4726|4726|4726|4726|4726|4726|4726|0
1608812280000|2020-12-24 12:18:00|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|4726.69|0
1608812310000|2020-12-24 12:18:30|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|4727.37|0
1608812370000|2020-12-24 12:19:30|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1608812380000|2020-12-24 12:19:40|4727.11|4727.11|4726.76|4726.76|4727.11|4727.11|4726.76|4726.76|0
1608812420000|2020-12-24 12:20:20|4726.6|4726.6|4725.83|4725.83|4726.6|4726.6|4725.83|4725.83|0
1608812450000|2020-12-24 12:20:50|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|0
1608812490000|2020-12-24 12:21:30|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|0
1608812500000|2020-12-24 12:21:40|4725.17|4725.17|4725.86|4725.86|4725.86|4725.86|4725.17|4725.17|0
1608812510000|2020-12-24 12:21:50|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|0
1608812520000|2020-12-24 12:22:00|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|0
1608812530000|2020-12-24 12:22:10|4726|4726|4726|4726|4726|4726|4726|4726|0
1608812600000|2020-12-24 12:23:20|4725.31|4725.31|4726|4726|4726|4726|4725.31|4725.31|0
1608812650000|2020-12-24 12:24:10|4725.31|4725.31|4725.31|4725.31|4725.31|4725.31|4725.31|4725.31|0
1608812680000|2020-12-24 12:24:40|4725.23|4725.23|4725.28|4725.28|4725.28|4725.28|4725.23|4725.23|0
1608812700000|2020-12-24 12:25:00|4725.97|4725.97|4726.14|4726.14|4726.14|4726.14|4725.97|4725.97|0
1608812730000|2020-12-24 12:25:30|4726.27|4726.27|4726.8|4726.8|4726.8|4726.8|4726.21|4726.21|0
1608812750000|2020-12-24 12:25:50|4726.67|4726.67|4726.8|4726.8|4726.8|4726.8|4726.67|4726.67|0
1608812770000|2020-12-24 12:26:10|4726.11|4726.11|4727.2|4727.2|4727.2|4727.2|4726.11|4726.11|0
1608812790000|2020-12-24 12:26:30|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|4727.28|0
1608812810000|2020-12-24 12:26:50|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|4727.12|0
1608812840000|2020-12-24 12:27:20|4726.89|4726.89|4726.89|4726.89|4726.89|4726.89|4726.89|4726.89|0
1608812850000|2020-12-24 12:27:30|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|4727.74|0
1608812870000|2020-12-24 12:27:50|4724.99|4724.99|4727.15|4727.15|4727.15|4727.15|4724.99|4724.99|0
1608812910000|2020-12-24 12:28:30|4726.99|4726.99|4727.27|4727.27|4727.27|4727.27|4726.99|4726.99|0
1608812920000|2020-12-24 12:28:40|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|4726.87|0
1608812930000|2020-12-24 12:28:50|4726.18|4726.18|4695.84|4695.84|4726.18|4726.18|4695.15|4695.15|0
1608812940000|2020-12-24 12:29:00|4694.46|4694.46|4705.41|4705.41|4705.41|4705.41|4681.97|4681.97|0
1608812950000|2020-12-24 12:29:10|4710.91|4710.91|4712.28|4712.28|4712.28|4712.28|4710.91|4710.91|0
1608812960000|2020-12-24 12:29:20|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|0
1608812970000|2020-12-24 12:29:30|4709.42|4709.42|4720.01|4720.01|4720.01|4720.01|4709.42|4709.42|0
1608812980000|2020-12-24 12:29:40|4719.67|4719.67|4716.08|4716.08|4720.13|4720.13|4716|4716|0
1608812990000|2020-12-24 12:29:50|4716.17|4716.17|4722.75|4722.75|4722.75|4722.75|4716.17|4716.17|0
1609229700000|2020-12-29 08:15:00|4815.85|4815.85|4822.35|4822.35|4822.35|4822.35|4815.85|4815.85|0
1609229710000|2020-12-29 08:15:10|4823.05|4823.05|4826.51|4826.51|4826.51|4826.51|4823.05|4823.05|0
1609229720000|2020-12-29 08:15:20|4826.68|4826.68|4826.24|4826.24|4826.68|4826.68|4826.11|4826.11|0
1609229730000|2020-12-29 08:15:30|4824.87|4824.87|4823.33|4823.33|4824.87|4824.87|4823.33|4823.33|0
1609229740000|2020-12-29 08:15:40|4823.41|4823.41|4823.16|4823.16|4823.41|4823.41|4820.8|4820.8|0
1609229750000|2020-12-29 08:15:50|4823.63|4823.63|4825.69|4825.69|4826.02|4826.02|4823.63|4823.63|0
1609229760000|2020-12-29 08:16:00|4826.38|4826.38|4828.65|4828.65|4829.34|4829.34|4823.86|4823.86|0
1609229770000|2020-12-29 08:16:10|4830.39|4830.39|4830.47|4830.47|4830.47|4830.47|4830.39|4830.39|0
1609229790000|2020-12-29 08:16:30|4830.7|4830.7|4835.11|4835.11|4835.11|4835.11|4829.38|4829.38|0
1609229800000|2020-12-29 08:16:40|4835.4|4835.4|4837|4837|4837|4837|4835.4|4835.4|0
1609229810000|2020-12-29 08:16:50|4836.31|4836.31|4837|4837|4837|4837|4835.62|4835.62|0
1609229820000|2020-12-29 08:17:00|4837.47|4837.47|4837.56|4837.56|4837.64|4837.64|4836.58|4836.58|0
1609229830000|2020-12-29 08:17:10|4837.73|4837.73|4837.44|4837.44|4837.84|4837.84|4837.44|4837.44|0
1609229840000|2020-12-29 08:17:20|4838.13|4838.13|4840.88|4840.88|4840.88|4840.88|4838.13|4838.13|0
1609229850000|2020-12-29 08:17:30|4841.34|4841.34|4841.34|4841.34|4841.34|4841.34|4841.34|4841.34|0
1609229860000|2020-12-29 08:17:40|4842.01|4842.01|4842.15|4842.15|4842.41|4842.41|4842.01|4842.01|0
1609229870000|2020-12-29 08:17:50|4841.8|4841.8|4839.15|4839.15|4841.8|4841.8|4838.52|4838.52|0
1609229880000|2020-12-29 08:18:00|4839.29|4839.29|4838.75|4838.75|4839.29|4839.29|4838.62|4838.62|0
1609229890000|2020-12-29 08:18:10|4838.89|4838.89|4844.46|4844.46|4844.46|4844.46|4838.89|4838.89|0
1609229900000|2020-12-29 08:18:20|4845.15|4845.15|4845.67|4845.67|4845.72|4845.72|4845.15|4845.15|0
1609229910000|2020-12-29 08:18:30|4845.75|4845.75|4845.75|4845.75|4846.08|4846.08|4845.75|4845.75|0
1609229930000|2020-12-29 08:18:50|4846.02|4846.02|4846.47|4846.47|4846.47|4846.47|4846.02|4846.02|0
1609229940000|2020-12-29 08:19:00|4845.78|4845.78|4843.3|4843.3|4845.78|4845.78|4843.3|4843.3|0
1609229950000|2020-12-29 08:19:10|4842.39|4842.39|4837.21|4837.21|4842.39|4842.39|4837.21|4837.21|0
1609229960000|2020-12-29 08:19:20|4841.18|4841.18|4841.42|4841.42|4841.42|4841.42|4841.18|4841.18|0
1609229970000|2020-12-29 08:19:30|4841.37|4841.37|4842.92|4842.92|4842.92|4842.92|4841.37|4841.37|0
1609229980000|2020-12-29 08:19:40|4843.41|4843.41|4846.16|4846.16|4846.16|4846.16|4843.41|4843.41|0
1609229990000|2020-12-29 08:19:50|4844.79|4844.79|4844.56|4844.56|4844.79|4844.79|4844.56|4844.56|0
1609230000000|2020-12-29 08:20:00|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|4844.79|0
1609230010000|2020-12-29 08:20:10|4844.92|4844.92|4851.76|4851.76|4851.76|4851.76|4844.92|4844.92|0
1609230020000|2020-12-29 08:20:20|4852.16|4852.16|4852.33|4852.33|4852.33|4852.33|4852.16|4852.16|0
1609230030000|2020-12-29 08:20:30|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|4852.87|0
1609230040000|2020-12-29 08:20:40|4852.6|4852.6|4854.61|4854.61|4854.61|4854.61|4852.32|4852.32|0
1609230050000|2020-12-29 08:20:50|4855.55|4855.55|4852.55|4852.55|4855.55|4855.55|4852.55|4852.55|0
1609230060000|2020-12-29 08:21:00|4852.41|4852.41|4852.41|4852.41|4852.41|4852.41|4852.41|4852.41|0
1609230070000|2020-12-29 08:21:10|4852|4852|4852.8|4852.8|4852.8|4852.8|4852|4852|0
1609230080000|2020-12-29 08:21:20|4852.64|4852.64|4851.72|4851.72|4852.64|4852.64|4851.72|4851.72|0
1609230090000|2020-12-29 08:21:30|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|4851.02|0
1609230100000|2020-12-29 08:21:40|4849.64|4849.64|4849.11|4849.11|4850.33|4850.33|4849.11|4849.11|0
1609230110000|2020-12-29 08:21:50|4849.03|4849.03|4848.34|4848.34|4849.03|4849.03|4848.34|4848.34|0
1609230120000|2020-12-29 08:22:00|4846.96|4846.96|4845.81|4845.81|4847.65|4847.65|4845.81|4845.81|0
1609230130000|2020-12-29 08:22:10|4845.03|4845.03|4845.7|4845.7|4845.7|4845.7|4845.03|4845.03|0
1609230140000|2020-12-29 08:22:20|4843.39|4843.39|4843.25|4843.25|4843.39|4843.39|4843.25|4843.25|0
1609230150000|2020-12-29 08:22:30|4843.52|4843.52|4843.52|4843.52|4843.52|4843.52|4843.52|4843.52|0
1609230160000|2020-12-29 08:22:40|4843.29|4843.29|4842.33|4842.33|4843.29|4843.29|4841.22|4841.22|0
1609230180000|2020-12-29 08:23:00|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|0
1609230210000|2020-12-29 08:23:30|4842.06|4842.06|4842.02|4842.02|4842.28|4842.28|4842.02|4842.02|0
1609230220000|2020-12-29 08:23:40|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|0
1609230230000|2020-12-29 08:23:50|4839.27|4839.27|4839.27|4839.27|4839.27|4839.27|4839.27|4839.27|0
1609230250000|2020-12-29 08:24:10|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|4841.33|0
1609230280000|2020-12-29 08:24:40|4840.84|4840.84|4839.88|4839.88|4840.84|4840.84|4839.88|4839.88|0
1609230300000|2020-12-29 08:25:00|4840.35|4840.35|4839.88|4839.88|4840.35|4840.35|4838.64|4838.64|0
1609230310000|2020-12-29 08:25:10|4839.21|4839.21|4835.21|4835.21|4839.21|4839.21|4835.21|4835.21|0
1609230330000|2020-12-29 08:25:30|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|4834.98|0
1609230350000|2020-12-29 08:25:50|4835.38|4835.38|4832.71|4832.71|4835.46|4835.46|4832.71|4832.71|0
1609230360000|2020-12-29 08:26:00|4833.28|4833.28|4833.4|4833.4|4833.4|4833.4|4833.28|4833.28|0
1609230370000|2020-12-29 08:26:10|4833.15|4833.15|4832.69|4832.69|4833.15|4833.15|4832.69|4832.69|0
1609230400000|2020-12-29 08:26:40|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|0
1609230420000|2020-12-29 08:27:00|4831.53|4831.53|4830.15|4830.15|4831.53|4831.53|4830.15|4830.15|0
1609230430000|2020-12-29 08:27:10|4832.9|4832.9|4833.83|4833.83|4833.83|4833.83|4832.9|4832.9|0
1609230450000|2020-12-29 08:27:30|4834.11|4834.11|4835.06|4835.06|4835.06|4835.06|4834.11|4834.11|0
1609230460000|2020-12-29 08:27:40|4835.23|4835.23|4835.62|4835.62|4835.62|4835.62|4834.76|4834.76|0
1609230480000|2020-12-29 08:28:00|4833.56|4833.56|4832.87|4832.87|4833.56|4833.56|4832.87|4832.87|0
1609230490000|2020-12-29 08:28:10|4834.25|4834.25|4834.3|4834.3|4834.3|4834.3|4834.25|4834.25|0
1609230500000|2020-12-29 08:28:20|4834.99|4834.99|4834.99|4834.99|4834.99|4834.99|4834.99|4834.99|0
1609230530000|2020-12-29 08:28:50|4835.51|4835.51|4835.04|4835.04|4835.51|4835.51|4835.04|4835.04|0
1609230540000|2020-12-29 08:29:00|4834.98|4834.98|4831.4|4831.4|4834.98|4834.98|4831.17|4831.17|0
1609230550000|2020-12-29 08:29:10|4831.46|4831.46|4831.63|4831.63|4831.63|4831.63|4831.46|4831.46|0
1609230560000|2020-12-29 08:29:20|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|4831.34|0
1609230570000|2020-12-29 08:29:30|4831.51|4831.51|4836.02|4836.02|4836.07|4836.07|4831.51|4831.51|0
1609230580000|2020-12-29 08:29:40|4835.32|4835.32|4835.77|4835.77|4838.75|4838.75|4834.63|4834.63|0
1609230590000|2020-12-29 08:29:50|4837.15|4837.15|4835.53|4835.53|4837.15|4837.15|4835.53|4835.53|0
1609230600000|2020-12-29 08:30:00|4834.15|4834.15|4833.75|4833.75|4834.15|4834.15|4833.75|4833.75|0
1609230610000|2020-12-29 08:30:10|4833.48|4833.48|4833.75|4833.75|4833.75|4833.75|4833.48|4833.48|0
1609230620000|2020-12-29 08:30:20|4835.13|4835.13|4835.55|4835.55|4835.55|4835.55|4835.13|4835.13|0
1609230650000|2020-12-29 08:30:50|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|0
1609230660000|2020-12-29 08:31:00|4834.78|4834.78|4834.78|4834.78|4834.78|4834.78|4834.45|4834.45|0
1609230670000|2020-12-29 08:31:10|4834.09|4834.09|4833|4833|4834.09|4834.09|4833|4833|0
1609230700000|2020-12-29 08:31:40|4832.32|4832.32|4831.5|4831.5|4832.32|4832.32|4831.5|4831.5|0
1609230710000|2020-12-29 08:31:50|4832.19|4832.19|4831.92|4831.92|4832.87|4832.87|4831.92|4831.92|0
1609230720000|2020-12-29 08:32:00|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|4832.2|0
1609230730000|2020-12-29 08:32:10|4833.58|4833.58|4835.78|4835.78|4835.78|4835.78|4833.41|4833.41|0
1609230740000|2020-12-29 08:32:20|4836.46|4836.46|4836.33|4836.33|4836.46|4836.46|4836.06|4836.06|0
1609230750000|2020-12-29 08:32:30|4835.64|4835.64|4834.95|4834.95|4835.64|4835.64|4834.95|4834.95|0
1609230770000|2020-12-29 08:32:50|4836.69|4836.69|4836.69|4836.69|4836.69|4836.69|4836.69|4836.69|0
1609230780000|2020-12-29 08:33:00|4836.92|4836.92|4837.23|4837.23|4837.23|4837.23|4836.35|4836.35|0
1609230790000|2020-12-29 08:33:10|4837.32|4837.32|4839.15|4839.15|4839.15|4839.15|4836.4|4836.4|0
1609230810000|2020-12-29 08:33:30|4837.42|4837.42|4836.18|4836.18|4837.42|4837.42|4836.18|4836.18|0
1609230820000|2020-12-29 08:33:40|4836.01|4836.01|4835.61|4835.61|4836.01|4836.01|4835.61|4835.61|0
1609230840000|2020-12-29 08:34:00|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|4835.96|0
1609230860000|2020-12-29 08:34:20|4835.27|4835.27|4835.27|4835.27|4835.27|4835.27|4835.27|4835.27|0
1609230870000|2020-12-29 08:34:30|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|0
1609230880000|2020-12-29 08:34:40|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|4834.86|0
1609230890000|2020-12-29 08:34:50|4835.27|4835.27|4835.27|4835.27|4835.27|4835.27|4835.27|4835.27|0
1609230940000|2020-12-29 08:35:40|4835.85|4835.85|4835.31|4835.31|4835.85|4835.85|4835.31|4835.31|0
1609230950000|2020-12-29 08:35:50|4835.08|4835.08|4834.46|4834.46|4835.19|4835.19|4834.46|4834.46|0
1609230960000|2020-12-29 08:36:00|4833.09|4833.09|4829.99|4829.99|4833.09|4833.09|4829.99|4829.99|0
1609230970000|2020-12-29 08:36:10|4830.68|4830.68|4829.31|4829.31|4832.06|4832.06|4829.31|4829.31|0
1609230980000|2020-12-29 08:36:20|4829.08|4829.08|4828.96|4828.96|4829.08|4829.08|4828.96|4828.96|0
1609230990000|2020-12-29 08:36:30|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|4829.42|0
1609231000000|2020-12-29 08:36:40|4829.19|4829.19|4831.8|4831.8|4831.94|4831.94|4829.19|4829.19|0
1609231050000|2020-12-29 08:37:30|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|0
1609231080000|2020-12-29 08:38:00|4831.25|4831.25|4831.25|4831.25|4831.25|4831.25|4831.25|4831.25|0
1609231090000|2020-12-29 08:38:10|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|4831.08|0
1609231110000|2020-12-29 08:38:30|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|4833.83|0
1609231120000|2020-12-29 08:38:40|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|0
1609231150000|2020-12-29 08:39:10|4832.57|4832.57|4834.51|4834.51|4834.51|4834.51|4832.57|4832.57|0
1609231170000|2020-12-29 08:39:30|4834.62|4834.62|4834.62|4834.62|4834.62|4834.62|4834.62|4834.62|0
1609231180000|2020-12-29 08:39:40|4832.56|4832.56|4832.56|4832.56|4832.56|4832.56|4832.56|4832.56|0
1609231210000|2020-12-29 08:40:10|4829.81|4829.81|4830.03|4830.03|4830.03|4830.03|4829.34|4829.34|0
1609231220000|2020-12-29 08:40:20|4829.8|4829.8|4828.23|4828.23|4829.8|4829.8|4828.23|4828.23|0
1609231230000|2020-12-29 08:40:30|4828.47|4828.47|4831.46|4831.46|4831.46|4831.46|4828.47|4828.47|0
1609231240000|2020-12-29 08:40:40|4831.38|4831.38|4830.69|4830.69|4831.38|4831.38|4830.69|4830.69|0
1609231250000|2020-12-29 08:40:50|4830.23|4830.23|4828.86|4828.86|4830.23|4830.23|4828.86|4828.86|0
1609231260000|2020-12-29 08:41:00|4828.69|4828.69|4827.56|4827.56|4828.78|4828.78|4827.56|4827.56|0
1609231280000|2020-12-29 08:41:20|4827.64|4827.64|4827.64|4827.64|4827.64|4827.64|4827.64|4827.64|0
1609231290000|2020-12-29 08:41:30|4827.88|4827.88|4827.88|4827.88|4827.88|4827.88|4827.88|4827.88|0
1609231300000|2020-12-29 08:41:40|4827.96|4827.96|4827.64|4827.64|4827.96|4827.96|4827.64|4827.64|0
1609231310000|2020-12-29 08:41:50|4827.72|4827.72|4826.06|4826.06|4828.13|4828.13|4826.06|4826.06|0
1609231320000|2020-12-29 08:42:00|4825.36|4825.36|4825.36|4825.36|4825.36|4825.36|4825.36|4825.36|0
1609231330000|2020-12-29 08:42:10|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|0
1609231340000|2020-12-29 08:42:20|4828.09|4828.09|4827.41|4827.41|4828.09|4828.09|4827.41|4827.41|0
1609231360000|2020-12-29 08:42:40|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|4827.17|0
1609231400000|2020-12-29 08:43:20|4828.12|4828.12|4827.99|4827.99|4828.12|4828.12|4827.99|4827.99|0
1609231430000|2020-12-29 08:43:50|4828.15|4828.15|4828.55|4828.55|4828.55|4828.55|4828.15|4828.15|0
1609231440000|2020-12-29 08:44:00|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|4831.3|0
1609231450000|2020-12-29 08:44:10|4831.54|4831.54|4832.91|4832.91|4832.91|4832.91|4831.54|4831.54|0
1609231480000|2020-12-29 08:44:40|4832.78|4832.78|4831.86|4831.86|4832.78|4832.78|4831.86|4831.86|0
1609231500000|2020-12-29 08:45:00|4831.46|4831.46|4831.53|4831.53|4831.97|4831.97|4831.46|4831.46|0
1609231510000|2020-12-29 08:45:10|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|0
1609231520000|2020-12-29 08:45:20|4832.08|4832.08|4832.21|4832.21|4832.21|4832.21|4832.08|4832.08|0
1609231530000|2020-12-29 08:45:30|4832.44|4832.44|4832.21|4832.21|4832.44|4832.44|4832.21|4832.21|0
1609231540000|2020-12-29 08:45:40|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|0
1609231560000|2020-12-29 08:46:00|4831.86|4831.86|4830.49|4830.49|4831.86|4831.86|4830.49|4830.49|0
1609231570000|2020-12-29 08:46:10|4830.65|4830.65|4830.89|4830.89|4830.89|4830.89|4830.65|4830.65|0
1609231590000|2020-12-29 08:46:30|4831.15|4831.15|4832.09|4832.09|4832.77|4832.77|4831.15|4831.15|0
1609231600000|2020-12-29 08:46:40|4832.22|4832.22|4832.22|4832.22|4832.22|4832.22|4832.22|4832.22|0
1609231610000|2020-12-29 08:46:50|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|4832.39|0
1609231620000|2020-12-29 08:47:00|4832.14|4832.14|4832.14|4832.14|4832.14|4832.14|4832.14|4832.14|0
1609231630000|2020-12-29 08:47:10|4832.65|4832.65|4833.27|4833.27|4833.27|4833.27|4832.65|4832.65|0
1609231640000|2020-12-29 08:47:20|4834.64|4834.64|4835.05|4835.05|4835.05|4835.05|4834.64|4834.64|0
1609231650000|2020-12-29 08:47:30|4835.13|4835.13|4834.8|4834.8|4835.13|4835.13|4834.8|4834.8|0
1609231660000|2020-12-29 08:47:40|4834.93|4834.93|4835.75|4835.75|4836.02|4836.02|4834.93|4834.93|0
1609231680000|2020-12-29 08:48:00|4836.22|4836.22|4836.3|4836.3|4836.38|4836.38|4836.22|4836.22|0
1609231690000|2020-12-29 08:48:10|4836.44|4836.44|4836.44|4836.44|4836.44|4836.44|4836.3|4836.3|0
1609231700000|2020-12-29 08:48:20|4836.7|4836.7|4836.17|4836.17|4836.7|4836.7|4836.17|4836.17|0
1609231720000|2020-12-29 08:48:40|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|4835.84|0
1609231730000|2020-12-29 08:48:50|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|4835.14|0
1609231750000|2020-12-29 08:49:10|4835.31|4835.31|4835.6|4835.6|4835.6|4835.6|4835.31|4835.31|0
1609231760000|2020-12-29 08:49:20|4835.36|4835.36|4835.13|4835.13|4835.53|4835.53|4835.08|4835.08|0
1609231770000|2020-12-29 08:49:30|4837.88|4837.88|4837.75|4837.75|4837.88|4837.88|4837.75|4837.75|0
1609231790000|2020-12-29 08:49:50|4835.69|4835.69|4835.69|4835.69|4835.69|4835.69|4835.69|4835.69|0
1609231800000|2020-12-29 08:50:00|4835.55|4835.55|4835.39|4835.39|4835.55|4835.55|4835.39|4835.39|0
1609231810000|2020-12-29 08:50:10|4835.12|4835.12|4837.87|4837.87|4838.56|4838.56|4835.12|4835.12|0
1609231820000|2020-12-29 08:50:20|4837.19|4837.19|4837.3|4837.3|4837.3|4837.3|4837.19|4837.19|0
1609231830000|2020-12-29 08:50:30|4836.73|4836.73|4836.73|4836.73|4836.73|4836.73|4836.73|4836.73|0
1609231840000|2020-12-29 08:50:40|4836.6|4836.6|4833.9|4833.9|4836.6|4836.6|4833.67|4833.67|0
1609231850000|2020-12-29 08:50:50|4833.66|4833.66|4832.7|4832.7|4833.66|4833.66|4832.7|4832.7|0
1609231860000|2020-12-29 08:51:00|4832.57|4832.57|4832.15|4832.15|4832.57|4832.57|4832.15|4832.15|0
1609231870000|2020-12-29 08:51:10|4830.77|4830.77|4830.77|4830.77|4830.77|4830.77|4830.77|4830.77|0
1609231880000|2020-12-29 08:51:20|4830.54|4830.54|4830.32|4830.32|4830.71|4830.71|4830.32|4830.32|0
1609231890000|2020-12-29 08:51:30|4830.64|4830.64|4833.08|4833.08|4833.08|4833.08|4830.22|4830.22|0
1609231910000|2020-12-29 08:51:50|4833.25|4833.25|4833.25|4833.25|4833.25|4833.25|4833.25|4833.25|0
1609231930000|2020-12-29 08:52:10|4833.94|4833.94|4833.94|4833.94|4833.94|4833.94|4833.94|4833.94|0
1609231940000|2020-12-29 08:52:20|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|0
1609231960000|2020-12-29 08:52:40|4834.09|4834.09|4834.09|4834.09|4834.09|4834.09|4834.09|4834.09|0
1609231970000|2020-12-29 08:52:50|4833.86|4833.86|4833.63|4833.63|4833.86|4833.86|4833.63|4833.63|0
1609231980000|2020-12-29 08:53:00|4832.94|4832.94|4833.17|4833.17|4833.17|4833.17|4832.94|4832.94|0
1609232010000|2020-12-29 08:53:30|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|0
1609232020000|2020-12-29 08:53:40|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|0
1609232040000|2020-12-29 08:54:00|4835.47|4835.47|4836.16|4836.16|4836.16|4836.16|4835.47|4835.47|0
1609232050000|2020-12-29 08:54:10|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|4836.56|0
1609232060000|2020-12-29 08:54:20|4835.87|4835.87|4835.8|4835.8|4836.04|4836.04|4835.64|4835.64|0
1609232080000|2020-12-29 08:54:40|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|4835.97|0
1609232100000|2020-12-29 08:55:00|4836.94|4836.94|4836.48|4836.48|4837.4|4837.4|4836.48|4836.48|0
1609232110000|2020-12-29 08:55:10|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|4836.25|0
1609232140000|2020-12-29 08:55:40|4836.92|4836.92|4836.75|4836.75|4836.92|4836.92|4836.75|4836.75|0
1609232150000|2020-12-29 08:55:50|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|4836.7|0
1609232180000|2020-12-29 08:56:20|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|4836.87|0
1609232190000|2020-12-29 08:56:30|4835.5|4835.5|4835.73|4835.73|4835.73|4835.73|4835.37|4835.37|0
1609232200000|2020-12-29 08:56:40|4834.36|4834.36|4834.36|4834.36|4834.36|4834.36|4834.36|4834.36|0
1609232210000|2020-12-29 08:56:50|4833.96|4833.96|4833.21|4833.21|4833.96|4833.96|4833.21|4833.21|0
1609232220000|2020-12-29 08:57:00|4832.75|4832.75|4831.93|4831.93|4832.75|4832.75|4831.93|4831.93|0
1609232230000|2020-12-29 08:57:10|4831.23|4831.23|4830.83|4830.83|4831.23|4831.23|4830.83|4830.83|0
1609232240000|2020-12-29 08:57:20|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|0
1609232260000|2020-12-29 08:57:40|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|4831.18|0
1609232270000|2020-12-29 08:57:50|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|4830.91|0
1609232280000|2020-12-29 08:58:00|4831.18|4831.18|4831.41|4831.41|4831.41|4831.41|4830.91|4830.91|0
1609232310000|2020-12-29 08:58:30|4831.64|4831.64|4831.58|4831.58|4831.64|4831.64|4831.3|4831.3|0
1609232320000|2020-12-29 08:58:40|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|4831.12|0
1609232330000|2020-12-29 08:58:50|4832.76|4832.76|4833.58|4833.58|4833.58|4833.58|4832.76|4832.76|0
1609232340000|2020-12-29 08:59:00|4833.81|4833.81|4833.81|4833.81|4833.81|4833.81|4833.81|4833.81|0
1609232360000|2020-12-29 08:59:20|4834.06|4834.06|4833.98|4833.98|4834.06|4834.06|4833.98|4833.98|0
1609232370000|2020-12-29 08:59:30|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|4834.67|0
1609232400000|2020-12-29 09:00:00|4834.89|4834.89|4836.13|4836.13|4836.13|4836.13|4834.89|4834.89|0
1609232420000|2020-12-29 09:00:20|4835.66|4835.66|4834.97|4834.97|4835.66|4835.66|4834.29|4834.29|0
1609232430000|2020-12-29 09:00:30|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|4835.44|0
1609232440000|2020-12-29 09:00:40|4835.85|4835.85|4837.23|4837.23|4837.23|4837.23|4835.77|4835.77|0
1609232460000|2020-12-29 09:01:00|4836.76|4836.76|4836.76|4836.76|4836.76|4836.76|4836.76|4836.76|0
1609232480000|2020-12-29 09:01:20|4836.29|4836.29|4833.07|4833.07|4836.29|4836.29|4831.42|4831.42|0
1609232510000|2020-12-29 09:01:50|4832.78|4832.78|4834.17|4834.17|4834.85|4834.85|4832.78|4832.78|0
1609232520000|2020-12-29 09:02:00|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|4834.57|0
1609232530000|2020-12-29 09:02:10|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|4834.65|0
1609232560000|2020-12-29 09:02:40|4835.34|4835.34|4836.29|4836.29|4836.29|4836.29|4835.34|4835.34|0
1609232580000|2020-12-29 09:03:00|4836.35|4836.35|4836.68|4836.68|4836.68|4836.68|4836.35|4836.35|0
1609232590000|2020-12-29 09:03:10|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|4837.37|0
1609232600000|2020-12-29 09:03:20|4837.54|4837.54|4840.59|4840.59|4840.59|4840.59|4837.54|4837.54|0
1609232610000|2020-12-29 09:03:30|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|4840.65|0
1609232630000|2020-12-29 09:03:50|4840.88|4840.88|4841.3|4841.3|4841.3|4841.3|4840.61|4840.61|0
1609232650000|2020-12-29 09:04:10|4841.79|4841.79|4842.48|4842.48|4842.48|4842.48|4841.79|4841.79|0
1609232670000|2020-12-29 09:04:30|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|4841.79|0
1609232680000|2020-12-29 09:04:40|4841.56|4841.56|4841.56|4841.56|4841.56|4841.56|4841.43|4841.43|0
1609232690000|2020-12-29 09:04:50|4840.87|4840.87|4840.87|4840.87|4840.87|4840.87|4840.87|4840.87|0
1609232700000|2020-12-29 09:05:00|4842.63|4842.63|4846.71|4846.71|4846.71|4846.71|4842.63|4842.63|0
1609232710000|2020-12-29 09:05:10|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|4846.19|0
1609232720000|2020-12-29 09:05:20|4845.96|4845.96|4845.96|4845.96|4845.96|4845.96|4845.96|4845.96|0
1609232740000|2020-12-29 09:05:40|4845.32|4845.32|4844.76|4844.76|4845.32|4845.32|4844.76|4844.76|0
1609232760000|2020-12-29 09:06:00|4844.89|4844.89|4843.89|4843.89|4844.89|4844.89|4843.66|4843.66|0
1609232770000|2020-12-29 09:06:10|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|4844.36|0
1609232790000|2020-12-29 09:06:30|4843.66|4843.66|4842.97|4842.97|4843.66|4843.66|4842.97|4842.97|0
1609232800000|2020-12-29 09:06:40|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|4842.74|0
1609232810000|2020-12-29 09:06:50|4842.61|4842.61|4842.28|4842.28|4842.61|4842.61|4842.28|4842.28|0
1609232820000|2020-12-29 09:07:00|4842.05|4842.05|4844.11|4844.11|4844.34|4844.34|4842.05|4842.05|0
1609232870000|2020-12-29 09:07:50|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|4844.85|0
1609232880000|2020-12-29 09:08:00|4844.72|4844.72|4844.95|4844.95|4844.95|4844.95|4844.72|4844.72|0
1609232890000|2020-12-29 09:08:10|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|4843.58|0
1609232900000|2020-12-29 09:08:20|4844.27|4844.27|4845.15|4845.15|4845.15|4845.15|4844.27|4844.27|0
1609232910000|2020-12-29 09:08:30|4844.62|4844.62|4844.62|4844.62|4844.62|4844.62|4844.62|4844.62|0
1609232930000|2020-12-29 09:08:50|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|0
1609232960000|2020-12-29 09:09:20|4845.99|4845.99|4846.46|4846.46|4847.14|4847.14|4845.99|4845.99|0
1609232970000|2020-12-29 09:09:30|4846.22|4846.22|4846.46|4846.46|4846.46|4846.46|4846.22|4846.22|0
1609232980000|2020-12-29 09:09:40|4846.22|4846.22|4846.22|4846.22|4846.22|4846.22|4846.22|4846.22|0
1609232990000|2020-12-29 09:09:50|4845.54|4845.54|4845.88|4845.88|4846.11|4846.11|4845.42|4845.42|0
1609233020000|2020-12-29 09:10:20|4846.11|4846.11|4845.88|4845.88|4846.11|4846.11|4845.88|4845.88|0
1609233030000|2020-12-29 09:10:30|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|4845.65|0
1609233040000|2020-12-29 09:10:40|4846.33|4846.33|4846.33|4846.33|4846.33|4846.33|4846.33|4846.33|0
1609233050000|2020-12-29 09:10:50|4845.65|4845.65|4847.02|4847.02|4847.02|4847.02|4845.65|4845.65|0
1609233060000|2020-12-29 09:11:00|4847.42|4847.42|4846.9|4846.9|4847.59|4847.59|4846.9|4846.9|0
1609233070000|2020-12-29 09:11:10|4848.27|4848.27|4847.83|4847.83|4848.27|4848.27|4847.59|4847.59|0
1609233090000|2020-12-29 09:11:30|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|0
1609233100000|2020-12-29 09:11:40|4849.21|4849.21|4849.89|4849.89|4849.89|4849.89|4849.21|4849.21|0
1609233110000|2020-12-29 09:11:50|4850.07|4850.07|4851.61|4851.61|4851.61|4851.61|4850.07|4850.07|0
1609233120000|2020-12-29 09:12:00|4851.44|4851.44|4851.1|4851.1|4851.73|4851.73|4851.1|4851.1|0
1609233130000|2020-12-29 09:12:10|4850.87|4850.87|4850.85|4850.85|4850.98|4850.98|4850.85|4850.85|0
1609233140000|2020-12-29 09:12:20|4851.12|4851.12|4851.12|4851.12|4851.12|4851.12|4851.12|4851.12|0
1609233150000|2020-12-29 09:12:30|4850.56|4850.56|4850.43|4850.43|4850.56|4850.56|4850.43|4850.43|0
1609233160000|2020-12-29 09:12:40|4850.59|4850.59|4850.93|4850.93|4851.06|4851.06|4850.59|4850.59|0
1609233170000|2020-12-29 09:12:50|4850.79|4850.79|4850.66|4850.66|4850.79|4850.79|4850.66|4850.66|0
1609233180000|2020-12-29 09:13:00|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|4850.94|0
1609233190000|2020-12-29 09:13:10|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|4850.81|0
1609233200000|2020-12-29 09:13:20|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|4850.58|0
1609233210000|2020-12-29 09:13:30|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|4851.26|0
1609233230000|2020-12-29 09:13:50|4849.66|4849.66|4849.07|4849.07|4849.92|4849.92|4849.07|4849.07|0
1609233260000|2020-12-29 09:14:20|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.61|4848.61|0
1609233270000|2020-12-29 09:14:30|4848.48|4848.48|4848.71|4848.71|4848.71|4848.71|4848.48|4848.48|0
1609233280000|2020-12-29 09:14:40|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|4848.58|0
1609233290000|2020-12-29 09:14:50|4848.46|4848.46|4849.84|4849.84|4849.84|4849.84|4848.46|4848.46|0
1609233300000|2020-12-29 09:15:00|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|0
1609233330000|2020-12-29 09:15:30|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|4848.92|0
1609233340000|2020-12-29 09:15:40|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|0
1609233360000|2020-12-29 09:16:00|4849.44|4849.44|4849.44|4849.44|4849.44|4849.44|4849.44|4849.44|0
1609233370000|2020-12-29 09:16:10|4849.61|4849.61|4850.01|4850.01|4850.01|4850.01|4849.61|4849.61|0
1609233380000|2020-12-29 09:16:20|4849.89|4849.89|4849.89|4849.89|4849.89|4849.89|4849.89|4849.89|0
1609233400000|2020-12-29 09:16:40|4850.72|4850.72|4850.55|4850.55|4850.72|4850.72|4850.55|4850.55|0
1609233420000|2020-12-29 09:17:00|4850.61|4850.61|4850.55|4850.55|4850.61|4850.61|4850.55|4850.55|0
1609233430000|2020-12-29 09:17:10|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|4850.78|0
1609233450000|2020-12-29 09:17:30|4852.85|4852.85|4852.85|4852.85|4852.85|4852.85|4852.85|4852.85|0
1609233460000|2020-12-29 09:17:40|4853.01|4853.01|4853.16|4853.16|4853.18|4853.18|4852.5|4852.5|0
1609233480000|2020-12-29 09:18:00|4853.28|4853.28|4856.13|4856.13|4856.13|4856.13|4853.11|4853.11|0
1609233490000|2020-12-29 09:18:10|4855.9|4855.9|4855.66|4855.66|4856.36|4856.36|4855.66|4855.66|0
1609233510000|2020-12-29 09:18:30|4855.26|4855.26|4854.99|4854.99|4855.26|4855.26|4854.99|4854.99|0
1609233520000|2020-12-29 09:18:40|4855.68|4855.68|4854.63|4854.63|4855.68|4855.68|4854.63|4854.63|0
1609233530000|2020-12-29 09:18:50|4854.4|4854.4|4854.4|4854.4|4854.4|4854.4|4854.4|4854.4|0
1609233540000|2020-12-29 09:19:00|4853.71|4853.71|4853.59|4853.59|4853.71|4853.71|4853.59|4853.59|0
1609233550000|2020-12-29 09:19:10|4852.91|4852.91|4853.73|4853.73|4853.73|4853.73|4852.91|4852.91|0
1609233560000|2020-12-29 09:19:20|4853.96|4853.96|4853.96|4853.96|4853.96|4853.96|4853.96|4853.96|0
1609233570000|2020-12-29 09:19:30|4854.13|4854.13|4854.13|4854.13|4854.13|4854.13|4854.13|4854.13|0
1609233590000|2020-12-29 09:19:50|4854.27|4854.27|4854.27|4854.27|4854.27|4854.27|4854.27|4854.27|0
1609233620000|2020-12-29 09:20:20|4854.1|4854.1|4854.38|4854.38|4854.38|4854.38|4854.1|4854.1|0
1609233630000|2020-12-29 09:20:30|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|4851.63|0
1609233640000|2020-12-29 09:20:40|4851.36|4851.36|4851.16|4851.16|4851.63|4851.63|4851.16|4851.16|0
1609233650000|2020-12-29 09:20:50|4851.05|4851.05|4849.95|4849.95|4851.11|4851.11|4849.95|4849.95|0
1609233660000|2020-12-29 09:21:00|4849.27|4849.27|4848.58|4848.58|4849.27|4849.27|4848.58|4848.58|0
1609233670000|2020-12-29 09:21:10|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|4847.89|0
1609233680000|2020-12-29 09:21:20|4848.22|4848.22|4848.22|4848.22|4848.22|4848.22|4848.22|4848.22|0
1609233690000|2020-12-29 09:21:30|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|0
1609233700000|2020-12-29 09:21:40|4850|4850|4850.21|4850.21|4850.21|4850.21|4850|4850|0
1609233740000|2020-12-29 09:22:20|4850.04|4850.04|4849.93|4849.93|4850.04|4850.04|4849.93|4849.93|0
1609233750000|2020-12-29 09:22:30|4850.39|4850.39|4851.08|4851.08|4851.77|4851.77|4850.39|4850.39|0
1609233770000|2020-12-29 09:22:50|4851|4851|4851|4851|4851|4851|4851|4851|0
1609233780000|2020-12-29 09:23:00|4851.08|4851.08|4851.08|4851.08|4851.08|4851.08|4851.08|4851.08|0
1609233790000|2020-12-29 09:23:10|4851.77|4851.77|4851.77|4851.77|4851.77|4851.77|4851.77|4851.77|0
1609233810000|2020-12-29 09:23:30|4851.83|4851.83|4852.14|4852.14|4852.14|4852.14|4851.83|4851.83|0
1609233830000|2020-12-29 09:23:50|4851.87|4851.87|4851.87|4851.87|4851.87|4851.87|4851.87|4851.87|0
1609233840000|2020-12-29 09:24:00|4851.18|4851.18|4851.02|4851.02|4851.18|4851.18|4850.79|4850.79|0
1609233880000|2020-12-29 09:24:40|4851.25|4851.25|4851.09|4851.09|4851.33|4851.33|4851.09|4851.09|0
1609233910000|2020-12-29 09:25:10|4850.98|4850.98|4850.98|4850.98|4850.98|4850.98|4850.98|4850.98|0
1609233920000|2020-12-29 09:25:20|4851.53|4851.53|4850.35|4850.35|4851.53|4851.53|4850.35|4850.35|0
1609233930000|2020-12-29 09:25:30|4850.29|4850.29|4850.29|4850.29|4850.29|4850.29|4850.29|4850.29|0
1609233940000|2020-12-29 09:25:40|4850.37|4850.37|4850.12|4850.12|4850.37|4850.37|4850.12|4850.12|0
1609233950000|2020-12-29 09:25:50|4850.35|4850.35|4850.41|4850.41|4850.41|4850.41|4850.35|4850.35|0
1609233960000|2020-12-29 09:26:00|4849.72|4849.72|4849.78|4849.78|4849.78|4849.78|4849.72|4849.72|0
1609233970000|2020-12-29 09:26:10|4849.72|4849.72|4849.72|4849.72|4849.72|4849.72|4849.72|4849.72|0
1609234000000|2020-12-29 09:26:40|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|0
1609234020000|2020-12-29 09:27:00|4848.87|4848.87|4847.27|4847.27|4848.87|4848.87|4847.27|4847.27|0
1609234030000|2020-12-29 09:27:10|4847.1|4847.1|4848.69|4848.69|4848.69|4848.69|4847.1|4847.1|0
1609234040000|2020-12-29 09:27:20|4846.76|4846.76|4846.08|4846.08|4846.76|4846.76|4846.08|4846.08|0
1609234050000|2020-12-29 09:27:30|4846.02|4846.02|4845.85|4845.85|4846.02|4846.02|4845.85|4845.85|0
1609234060000|2020-12-29 09:27:40|4847.23|4847.23|4845.86|4845.86|4847.23|4847.23|4845.86|4845.86|0
1609234090000|2020-12-29 09:28:10|4845.63|4845.63|4845.63|4845.63|4845.63|4845.63|4845.63|4845.63|0
1609234100000|2020-12-29 09:28:20|4847|4847|4847.32|4847.32|4847.32|4847.32|4847|4847|0
1609234110000|2020-12-29 09:28:30|4848|4848|4849.09|4849.09|4849.09|4849.09|4848|4848|0
1609234130000|2020-12-29 09:28:50|4848.86|4848.86|4848.72|4848.72|4848.86|4848.86|4848.72|4848.72|0
1609234150000|2020-12-29 09:29:10|4848.94|4848.94|4848.89|4848.89|4848.94|4848.94|4848.8|4848.8|0
1609234160000|2020-12-29 09:29:20|4848.8|4848.8|4848.72|4848.72|4848.8|4848.8|4848.72|4848.72|0
1609234180000|2020-12-29 09:29:40|4849.19|4849.19|4849.79|4849.79|4849.79|4849.79|4849.19|4849.19|0
1609234190000|2020-12-29 09:29:50|4849.62|4849.62|4854.18|4854.18|4854.18|4854.18|4849.54|4849.54|0
1609234200000|2020-12-29 09:30:00|4854.12|4854.12|4853.96|4853.96|4854.12|4854.12|4853.96|4853.96|0
1609234210000|2020-12-29 09:30:10|4854.09|4854.09|4854.09|4854.09|4854.09|4854.09|4854.09|4854.09|0
1609234220000|2020-12-29 09:30:20|4853.86|4853.86|4854.09|4854.09|4854.09|4854.09|4853.86|4853.86|0
1609234230000|2020-12-29 09:30:30|4853.4|4853.4|4851.94|4851.94|4853.4|4853.4|4851.26|4851.26|0
1609234240000|2020-12-29 09:30:40|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|4852.08|0
1609234250000|2020-12-29 09:30:50|4851.94|4851.94|4851.94|4851.94|4851.94|4851.94|4851.94|4851.94|0
1609234260000|2020-12-29 09:31:00|4851.54|4851.54|4851.13|4851.13|4851.54|4851.54|4849.94|4849.94|0
1609234280000|2020-12-29 09:31:20|4851.29|4851.29|4851.89|4851.89|4851.89|4851.89|4851.29|4851.29|0
1609234310000|2020-12-29 09:31:50|4852.43|4852.43|4852.43|4852.43|4852.43|4852.43|4852.43|4852.43|0
1609234320000|2020-12-29 09:32:00|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|4852.51|0
1609234330000|2020-12-29 09:32:10|4854.57|4854.57|4854.57|4854.57|4854.57|4854.57|4854.57|4854.57|0
1609234340000|2020-12-29 09:32:20|4855.26|4855.26|4856.18|4856.18|4856.18|4856.18|4855.26|4855.26|0
1609234350000|2020-12-29 09:32:30|4856.87|4856.87|4857.41|4857.41|4857.41|4857.41|4856.64|4856.64|0
1609234360000|2020-12-29 09:32:40|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|4857.17|0
1609234380000|2020-12-29 09:33:00|4857.41|4857.41|4857.41|4857.41|4857.41|4857.41|4857.41|4857.41|0
1609234400000|2020-12-29 09:33:20|4857.81|4857.81|4857.81|4857.81|4857.81|4857.81|4857.81|4857.81|0
1609234420000|2020-12-29 09:33:40|4857.89|4857.89|4858.58|4858.58|4858.58|4858.58|4857.89|4857.89|0
1609234430000|2020-12-29 09:33:50|4858.34|4858.34|4858.58|4858.58|4858.58|4858.58|4858.34|4858.34|0
1609234440000|2020-12-29 09:34:00|4857.2|4857.2|4857.37|4857.37|4857.37|4857.37|4857.2|4857.2|0
1609234450000|2020-12-29 09:34:10|4857.11|4857.11|4857.11|4857.11|4857.11|4857.11|4857.11|4857.11|0
1609234460000|2020-12-29 09:34:20|4856.97|4856.97|4856.97|4856.97|4856.97|4856.97|4856.97|4856.97|0
1609234480000|2020-12-29 09:34:40|4857.11|4857.11|4857.53|4857.53|4857.53|4857.53|4856.84|4856.84|0
1609234490000|2020-12-29 09:34:50|4856.84|4856.84|4856.84|4856.84|4856.84|4856.84|4856.84|4856.84|0
1609234500000|2020-12-29 09:35:00|4855.99|4855.99|4857.28|4857.28|4857.28|4857.28|4855.9|4855.9|0
1609234510000|2020-12-29 09:35:10|4857.05|4857.05|4858.54|4858.54|4858.54|4858.54|4857.05|4857.05|0
1609234520000|2020-12-29 09:35:20|4859.07|4859.07|4859.07|4859.07|4859.07|4859.07|4859.07|4859.07|0
1609234530000|2020-12-29 09:35:30|4861.13|4861.13|4860.18|4860.18|4861.13|4861.13|4860.18|4860.18|0
1609234540000|2020-12-29 09:35:40|4860.04|4860.04|4860.18|4860.18|4860.18|4860.18|4860.04|4860.04|0
1609234550000|2020-12-29 09:35:50|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|4860.51|0
1609234560000|2020-12-29 09:36:00|4860.28|4860.28|4860.28|4860.28|4860.28|4860.28|4860.28|4860.28|0
1609234570000|2020-12-29 09:36:10|4860.16|4860.16|4860.32|4860.32|4860.32|4860.32|4860.05|4860.05|0
1609234580000|2020-12-29 09:36:20|4860.07|4860.07|4859.99|4859.99|4860.15|4860.15|4859.99|4859.99|0
1609234590000|2020-12-29 09:36:30|4859.91|4859.91|4859.91|4859.91|4859.91|4859.91|4859.91|4859.91|0
1609234610000|2020-12-29 09:36:50|4860.07|4860.07|4859.99|4859.99|4860.07|4860.07|4859.99|4859.99|0
1609234620000|2020-12-29 09:37:00|4857.24|4857.24|4854.86|4854.86|4857.24|4857.24|4854.86|4854.86|0
1609234740000|2020-12-29 09:39:00|4855.09|4855.09|4854.13|4854.13|4855.09|4855.09|4854.13|4854.13|0
1609234750000|2020-12-29 09:39:10|4854.29|4854.29|4854.29|4854.29|4854.29|4854.29|4854.29|4854.29|0
1609234770000|2020-12-29 09:39:30|4856.35|4856.35|4856.37|4856.37|4856.37|4856.37|4856.24|4856.24|0
1609234780000|2020-12-29 09:39:40|4856.64|4856.64|4857.11|4857.11|4857.11|4857.11|4856.48|4856.48|0
1609234790000|2020-12-29 09:39:50|4857.05|4857.05|4860.84|4860.84|4860.84|4860.84|4857.05|4857.05|0
1609234800000|2020-12-29 09:40:00|4860.15|4860.15|4859.92|4859.92|4860.15|4860.15|4859.92|4859.92|0
1609234820000|2020-12-29 09:40:20|4860.32|4860.32|4860.32|4860.32|4860.32|4860.32|4860.32|4860.32|0
1609234830000|2020-12-29 09:40:30|4860.6|4860.6|4860.88|4860.88|4860.96|4860.96|4860.6|4860.6|0
1609234840000|2020-12-29 09:40:40|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|4861.02|0
1609234850000|2020-12-29 09:40:50|4860.33|4860.33|4860.25|4860.25|4860.33|4860.33|4860.25|4860.25|0
1609234860000|2020-12-29 09:41:00|4860.01|4860.01|4860.28|4860.28|4860.28|4860.28|4860.01|4860.01|0
1609234880000|2020-12-29 09:41:20|4859.59|4859.59|4858.4|4858.4|4859.59|4859.59|4858.4|4858.4|0
1609234940000|2020-12-29 09:42:20|4858.35|4858.35|4858.35|4858.35|4858.35|4858.35|4858.35|4858.35|0
1609234950000|2020-12-29 09:42:30|4858.68|4858.68|4859.6|4859.6|4859.6|4859.6|4858.68|4858.68|0
1609234960000|2020-12-29 09:42:40|4860|4860|4860.14|4860.14|4860.14|4860.14|4860|4860|0
1609234970000|2020-12-29 09:42:50|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|4860.02|0
1609234980000|2020-12-29 09:43:00|4860.26|4860.26|4860.34|4860.34|4860.34|4860.34|4860.26|4860.26|0
1609234990000|2020-12-29 09:43:10|4860.11|4860.11|4860.34|4860.34|4860.34|4860.34|4860.11|4860.11|0
1609235000000|2020-12-29 09:43:20|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|0
1609235020000|2020-12-29 09:43:40|4860.59|4860.59|4860.5|4860.5|4860.59|4860.59|4860.5|4860.5|0
1609235040000|2020-12-29 09:44:00|4860.74|4860.74|4862.72|4862.72|4862.72|4862.72|4860.66|4860.66|0
1609235050000|2020-12-29 09:44:10|4863.41|4863.41|4863.41|4863.41|4863.41|4863.41|4863.41|4863.41|0
1609235060000|2020-12-29 09:44:20|4865.47|4865.47|4864.78|4864.78|4865.7|4865.7|4864.78|4864.78|0
1609235070000|2020-12-29 09:44:30|4864.86|4864.86|4864.86|4864.86|4864.86|4864.86|4864.86|4864.86|0
1609235080000|2020-12-29 09:44:40|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|0
1609235090000|2020-12-29 09:44:50|4864.57|4864.57|4864.55|4864.55|4864.57|4864.57|4864.49|4864.49|0
1609235120000|2020-12-29 09:45:20|4865.01|4865.01|4864.79|4864.79|4865.01|4865.01|4864.79|4864.79|0
1609235140000|2020-12-29 09:45:40|4865.03|4865.03|4864.8|4864.8|4865.03|4865.03|4864.8|4864.8|0
1609235150000|2020-12-29 09:45:50|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|4864.63|0
1609235160000|2020-12-29 09:46:00|4864.46|4864.46|4864.46|4864.46|4864.46|4864.46|4864.46|4864.46|0
1609235170000|2020-12-29 09:46:10|4865.15|4865.15|4863.77|4863.77|4865.15|4865.15|4863.77|4863.77|0
1609235180000|2020-12-29 09:46:20|4863.09|4863.09|4863.49|4863.49|4863.49|4863.49|4863.09|4863.09|0
1609235190000|2020-12-29 09:46:30|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|4863.22|0
1609235200000|2020-12-29 09:46:40|4863.09|4863.09|4861.17|4861.17|4863.09|4863.09|4861.17|4861.17|0
1609235210000|2020-12-29 09:46:50|4861.45|4861.45|4860.61|4860.61|4861.45|4861.45|4860.61|4860.61|0
1609235220000|2020-12-29 09:47:00|4859.93|4859.93|4860.06|4860.06|4860.06|4860.06|4859.93|4859.93|0
1609235260000|2020-12-29 09:47:40|4859.83|4859.83|4860.09|4860.09|4860.09|4860.09|4859.83|4859.83|0
1609235290000|2020-12-29 09:48:10|4862.85|4862.85|4864.3|4864.3|4864.3|4864.3|4862.85|4862.85|0
1609235300000|2020-12-29 09:48:20|4864.99|4864.99|4864.99|4864.99|4864.99|4864.99|4864.99|4864.99|0
1609235320000|2020-12-29 09:48:40|4863.62|4863.62|4860.34|4860.34|4863.62|4863.62|4860.34|4860.34|0
1609235360000|2020-12-29 09:49:20|4861.03|4861.03|4861.37|4861.37|4861.37|4861.37|4861.03|4861.03|0
1609235380000|2020-12-29 09:49:40|4860.68|4860.68|4860.68|4860.68|4860.68|4860.68|4860.68|4860.68|0
1609235390000|2020-12-29 09:49:50|4860.8|4860.8|4860.85|4860.85|4860.85|4860.85|4860.8|4860.8|0
1609235400000|2020-12-29 09:50:00|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|4862.6|0
1609235410000|2020-12-29 09:50:10|4862.83|4862.83|4862.77|4862.77|4862.83|4862.83|4862.77|4862.77|0
1609235420000|2020-12-29 09:50:20|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|0
1609235430000|2020-12-29 09:50:30|4862.28|4862.28|4862.6|4862.6|4862.6|4862.6|4862.19|4862.19|0
1609235440000|2020-12-29 09:50:40|4862.84|4862.84|4863.1|4863.1|4863.1|4863.1|4862.76|4862.76|0
1609235460000|2020-12-29 09:51:00|4862.87|4862.87|4862.87|4862.87|4862.87|4862.87|4862.87|4862.87|0
1609235480000|2020-12-29 09:51:20|4862.19|4862.19|4862.87|4862.87|4862.87|4862.87|4862.19|4862.19|0
1609235500000|2020-12-29 09:51:40|4862.76|4862.76|4862.76|4862.76|4862.76|4862.76|4862.76|4862.76|0
1609235520000|2020-12-29 09:52:00|4862.53|4862.53|4862.36|4862.36|4862.53|4862.53|4862.36|4862.36|0
1609235550000|2020-12-29 09:52:30|4862.25|4862.25|4860.18|4860.18|4862.25|4862.25|4860.18|4860.18|0
1609235570000|2020-12-29 09:52:50|4860.87|4860.87|4860.79|4860.79|4860.87|4860.87|4860.79|4860.79|0
1609235580000|2020-12-29 09:53:00|4860.1|4860.1|4860.1|4860.1|4860.1|4860.1|4860.1|4860.1|0
1609235620000|2020-12-29 09:53:40|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|0
1609235640000|2020-12-29 09:54:00|4859.99|4859.99|4859.83|4859.83|4859.99|4859.99|4859.83|4859.83|0
1609235650000|2020-12-29 09:54:10|4859.58|4859.58|4859.58|4859.58|4859.58|4859.58|4859.58|4859.58|0
1609235660000|2020-12-29 09:54:20|4859.66|4859.66|4859.66|4859.66|4859.66|4859.66|4859.66|4859.66|0
1609235690000|2020-12-29 09:54:50|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|0
1609235710000|2020-12-29 09:55:10|4859.61|4859.61|4860.3|4860.3|4860.3|4860.3|4859.61|4859.61|0
1609235720000|2020-12-29 09:55:20|4860.53|4860.53|4860.13|4860.13|4860.53|4860.53|4860.13|4860.13|0
1609235730000|2020-12-29 09:55:30|4860.07|4860.07|4860.07|4860.07|4860.07|4860.07|4860.07|4860.07|0
1609235740000|2020-12-29 09:55:40|4859.38|4859.38|4859.21|4859.21|4859.38|4859.38|4859.21|4859.21|0
1609235750000|2020-12-29 09:55:50|4859.05|4859.05|4859.05|4859.05|4859.05|4859.05|4859.05|4859.05|0
1609235760000|2020-12-29 09:56:00|4858.8|4858.8|4858.26|4858.26|4858.8|4858.8|4858.26|4858.26|0
1609235770000|2020-12-29 09:56:10|4858.35|4858.35|4859.25|4859.25|4859.25|4859.25|4858.35|4858.35|0
1609235780000|2020-12-29 09:56:20|4859.19|4859.19|4859.19|4859.19|4859.19|4859.19|4859.19|4859.19|0
1609235790000|2020-12-29 09:56:30|4859.06|4859.06|4859.06|4859.06|4859.06|4859.06|4859.06|4859.06|0
1609235810000|2020-12-29 09:56:50|4858.83|4858.83|4858.59|4858.59|4858.83|4858.83|4858.59|4858.59|0
1609235820000|2020-12-29 09:57:00|4858.82|4858.82|4859.14|4859.14|4859.14|4859.14|4858.82|4858.82|0
1609235840000|2020-12-29 09:57:20|4859.25|4859.25|4859.25|4859.25|4859.25|4859.25|4859.25|4859.25|0
1609235850000|2020-12-29 09:57:30|4859.94|4859.94|4861.32|4861.32|4861.32|4861.32|4859.94|4859.94|0
1609235860000|2020-12-29 09:57:40|4861.4|4861.4|4861.21|4861.21|4861.9|4861.9|4861.21|4861.21|0
1609235870000|2020-12-29 09:57:50|4861.08|4861.08|4859.76|4859.76|4861.08|4861.08|4859.76|4859.76|0
1609235890000|2020-12-29 09:58:10|4859.07|4859.07|4859.07|4859.07|4859.07|4859.07|4859.07|4859.07|0
1609235910000|2020-12-29 09:58:30|4858.83|4858.83|4858.83|4858.83|4858.83|4858.83|4858.83|4858.83|0
1609235940000|2020-12-29 09:59:00|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|0
1609235960000|2020-12-29 09:59:20|4859.69|4859.69|4859.69|4859.69|4859.93|4859.93|4859.69|4859.69|0
1609235970000|2020-12-29 09:59:30|4859.56|4859.56|4857.39|4857.39|4859.56|4859.56|4857.39|4857.39|0
1609235980000|2020-12-29 09:59:40|4857.33|4857.33|4857.79|4857.79|4857.79|4857.79|4857.33|4857.33|0
1609236000000|2020-12-29 10:00:00|4857.1|4857.1|4856.56|4856.56|4857.33|4857.33|4856.56|4856.56|0
1609236030000|2020-12-29 10:00:30|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|4855.69|0
1609236060000|2020-12-29 10:01:00|4855.58|4855.58|4854.66|4854.66|4855.58|4855.58|4854.66|4854.66|0
1609236070000|2020-12-29 10:01:10|4854.78|4854.78|4854.78|4854.78|4854.78|4854.78|4854.78|4854.78|0
1609236090000|2020-12-29 10:01:30|4854.09|4854.09|4853.55|4853.55|4854.09|4854.09|4853.55|4853.55|0
1609236100000|2020-12-29 10:01:40|4854.24|4854.24|4854.26|4854.26|4854.37|4854.37|4854.24|4854.24|0
1609236120000|2020-12-29 10:02:00|4854.73|4854.73|4855.24|4855.24|4855.35|4855.35|4854.73|4854.73|0
1609236160000|2020-12-29 10:02:40|4854.55|4854.55|4854.55|4854.55|4854.55|4854.55|4854.55|4854.55|0
1609236190000|2020-12-29 10:03:10|4854.63|4854.63|4853.95|4853.95|4854.63|4854.63|4853.95|4853.95|0
1609236200000|2020-12-29 10:03:20|4853.66|4853.66|4853.55|4853.55|4853.66|4853.66|4853.55|4853.55|0
1609236210000|2020-12-29 10:03:30|4852.17|4852.17|4851.61|4851.61|4852.17|4852.17|4851.61|4851.61|0
1609236240000|2020-12-29 10:04:00|4851.43|4851.43|4851.38|4851.38|4851.43|4851.43|4851.38|4851.38|0
1609236280000|2020-12-29 10:04:40|4850.69|4850.69|4850.69|4850.69|4850.69|4850.69|4850.69|4850.69|0
1609236290000|2020-12-29 10:04:50|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|0
1609236320000|2020-12-29 10:05:20|4850.5|4850.5|4850.42|4850.42|4850.59|4850.59|4850.42|4850.42|0
1609236330000|2020-12-29 10:05:30|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|4849.73|0
1609236340000|2020-12-29 10:05:40|4850.15|4850.15|4849.88|4849.88|4850.57|4850.57|4849.88|4849.88|0
1609236350000|2020-12-29 10:05:50|4849.72|4849.72|4851.17|4851.17|4851.17|4851.17|4849.72|4849.72|0
1609236370000|2020-12-29 10:06:10|4850.93|4850.93|4851.09|4851.09|4851.09|4851.09|4850.93|4850.93|0
1609236390000|2020-12-29 10:06:30|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|4850.96|0
1609236400000|2020-12-29 10:06:40|4850.82|4850.82|4850.21|4850.21|4850.82|4850.82|4850.18|4850.18|0
1609236410000|2020-12-29 10:06:50|4848.84|4848.84|4848.15|4848.15|4848.84|4848.84|4848.15|4848.15|0
1609236440000|2020-12-29 10:07:20|4846.77|4846.77|4846.29|4846.29|4846.77|4846.77|4846.29|4846.29|0
1609236450000|2020-12-29 10:07:30|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|4845.6|0
1609236460000|2020-12-29 10:07:40|4845.72|4845.72|4846|4846|4846|4846|4845.72|4845.72|0
1609236470000|2020-12-29 10:07:50|4846.09|4846.09|4846.2|4846.2|4846.2|4846.2|4846.09|4846.09|0
1609236480000|2020-12-29 10:08:00|4846.89|4846.89|4844.22|4844.22|4846.89|4846.89|4844.22|4844.22|0
1609236490000|2020-12-29 10:08:10|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|0
1609236500000|2020-12-29 10:08:20|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|4844.45|0
1609236510000|2020-12-29 10:08:30|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|4844.7|0
1609236540000|2020-12-29 10:09:00|4844.78|4844.78|4847.12|4847.12|4847.12|4847.12|4844.78|4844.78|0
1609236560000|2020-12-29 10:09:20|4847.23|4847.23|4847.23|4847.23|4847.23|4847.23|4847.23|4847.23|0
1609236590000|2020-12-29 10:09:50|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|4846.54|0
1609236600000|2020-12-29 10:10:00|4846.71|4846.71|4847.43|4847.43|4847.43|4847.43|4846.48|4846.48|0
1609236610000|2020-12-29 10:10:10|4848.12|4848.12|4848.01|4848.01|4848.12|4848.12|4847.95|4847.95|0
1609236650000|2020-12-29 10:10:50|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|0
1609236680000|2020-12-29 10:11:20|4848.01|4848.01|4849.02|4849.02|4849.02|4849.02|4847.89|4847.89|0
1609236690000|2020-12-29 10:11:30|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|4848.67|0
1609236710000|2020-12-29 10:11:50|4848.91|4848.91|4848.91|4848.91|4848.91|4848.91|4848.91|4848.91|0
1609236780000|2020-12-29 10:13:00|4849.31|4849.31|4849.26|4849.26|4849.31|4849.31|4849.26|4849.26|0
1609236790000|2020-12-29 10:13:10|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|0
1609236800000|2020-12-29 10:13:20|4849.42|4849.42|4849.42|4849.42|4849.42|4849.42|4849.42|4849.42|0
1609236810000|2020-12-29 10:13:30|4849.54|4849.54|4849.54|4849.54|4849.54|4849.54|4849.54|4849.54|0
1609236820000|2020-12-29 10:13:40|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|4851.6|0
1609236830000|2020-12-29 10:13:50|4852.46|4852.46|4851.66|4851.66|4852.46|4852.46|4851.43|4851.43|0
1609236840000|2020-12-29 10:14:00|4851.77|4851.77|4851.03|4851.03|4851.77|4851.77|4851.03|4851.03|0
1609236850000|2020-12-29 10:14:10|4851.27|4851.27|4851.54|4851.54|4851.54|4851.54|4851.27|4851.27|0
1609236870000|2020-12-29 10:14:30|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|4851.41|0
1609236890000|2020-12-29 10:14:50|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|4851.92|0
1609236900000|2020-12-29 10:15:00|4851.67|4851.67|4851.67|4851.67|4851.67|4851.67|4851.67|4851.67|0
1609236920000|2020-12-29 10:15:20|4851.76|4851.76|4852.2|4852.2|4852.2|4852.2|4851.59|4851.59|0
1609236960000|2020-12-29 10:16:00|4850.82|4850.82|4851.06|4851.06|4851.06|4851.06|4850.82|4850.82|0
1609237000000|2020-12-29 10:16:40|4851|4851|4850.14|4850.14|4851|4851|4850.14|4850.14|0
1609237010000|2020-12-29 10:16:50|4849.89|4849.89|4849.54|4849.54|4849.89|4849.89|4849.54|4849.54|0
1609237020000|2020-12-29 10:17:00|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|0
1609237060000|2020-12-29 10:17:40|4848.44|4848.44|4848.17|4848.17|4848.44|4848.44|4848.17|4848.17|0
1609237070000|2020-12-29 10:17:50|4849.54|4849.54|4849.31|4849.31|4849.54|4849.54|4849.31|4849.31|0
1609237080000|2020-12-29 10:18:00|4849.65|4849.65|4849.32|4849.32|4849.65|4849.65|4849.32|4849.32|0
1609237130000|2020-12-29 10:18:50|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|0
1609237150000|2020-12-29 10:19:10|4847.82|4847.82|4847.87|4847.87|4848.1|4848.1|4847.82|4847.82|0
1609237160000|2020-12-29 10:19:20|4847.64|4847.64|4847.5|4847.5|4847.64|4847.64|4847.5|4847.5|0
1609237170000|2020-12-29 10:19:30|4846.9|4846.9|4846.9|4846.9|4846.9|4846.9|4846.9|4846.9|0
1609237180000|2020-12-29 10:19:40|4847.14|4847.14|4847.28|4847.28|4847.28|4847.28|4847.14|4847.14|0
1609237190000|2020-12-29 10:19:50|4847.11|4847.11|4847.28|4847.28|4847.28|4847.28|4847.11|4847.11|0
1609237210000|2020-12-29 10:20:10|4848.66|4848.66|4848.72|4848.72|4848.72|4848.72|4848.66|4848.66|0
1609237220000|2020-12-29 10:20:20|4848.03|4848.03|4848.03|4848.03|4848.03|4848.03|4848.03|4848.03|0
1609237240000|2020-12-29 10:20:40|4847.34|4847.34|4847.34|4847.34|4847.34|4847.34|4847.34|4847.34|0
1609237250000|2020-12-29 10:20:50|4847.81|4847.81|4847.57|4847.57|4847.81|4847.81|4847.57|4847.57|0
1609237260000|2020-12-29 10:21:00|4847.99|4847.99|4849.02|4849.02|4849.02|4849.02|4847.99|4847.99|0
1609237280000|2020-12-29 10:21:20|4850.39|4850.39|4850.39|4850.39|4850.39|4850.39|4850.39|4850.39|0
1609237310000|2020-12-29 10:21:50|4850.62|4850.62|4850.62|4850.62|4850.62|4850.62|4850.62|4850.62|0
1609237340000|2020-12-29 10:22:20|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|0
1609237350000|2020-12-29 10:22:30|4850.02|4850.02|4849.66|4849.66|4850.02|4850.02|4849.66|4849.66|0
1609237360000|2020-12-29 10:22:40|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|0
1609237370000|2020-12-29 10:22:50|4849.26|4849.26|4848.79|4848.79|4849.26|4849.26|4848.79|4848.79|0
1609237380000|2020-12-29 10:23:00|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|0
1609237390000|2020-12-29 10:23:10|4848.62|4848.62|4847.55|4847.55|4848.62|4848.62|4847.55|4847.55|0
1609237410000|2020-12-29 10:23:30|4848.93|4848.93|4845.49|4845.49|4848.93|4848.93|4845.49|4845.49|0
1609237450000|2020-12-29 10:24:10|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|4845.09|0
1609237470000|2020-12-29 10:24:30|4845.32|4845.32|4845.32|4845.32|4845.32|4845.32|4845.32|4845.32|0
1609237480000|2020-12-29 10:24:40|4846.01|4846.01|4847.29|4847.29|4847.46|4847.46|4846.01|4846.01|0
1609237490000|2020-12-29 10:24:50|4847.06|4847.06|4846.31|4846.31|4847.06|4847.06|4846.31|4846.31|0
1609237510000|2020-12-29 10:25:10|4846.48|4846.48|4846.61|4846.61|4846.61|4846.61|4846.48|4846.48|0
1609237520000|2020-12-29 10:25:20|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|4846.84|0
1609237530000|2020-12-29 10:25:30|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|0
1609237550000|2020-12-29 10:25:50|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|0
1609237570000|2020-12-29 10:26:10|4845.07|4845.07|4845.3|4845.3|4845.3|4845.3|4845.07|4845.07|0
1609237580000|2020-12-29 10:26:20|4844.62|4844.62|4844.62|4844.62|4844.62|4844.62|4844.62|4844.62|0
1609237600000|2020-12-29 10:26:40|4844.38|4844.38|4844.25|4844.25|4844.38|4844.38|4844.25|4844.25|0
1609237610000|2020-12-29 10:26:50|4843.85|4843.85|4843.79|4843.79|4843.85|4843.85|4843.79|4843.79|0
1609237620000|2020-12-29 10:27:00|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|0
1609237640000|2020-12-29 10:27:20|4844.15|4844.15|4843.92|4843.92|4844.15|4844.15|4843.92|4843.92|0
1609237660000|2020-12-29 10:27:40|4842.54|4842.54|4842.14|4842.14|4842.54|4842.54|4842.14|4842.14|0
1609237680000|2020-12-29 10:28:00|4842.37|4842.37|4842.64|4842.64|4842.64|4842.64|4842.37|4842.37|0
1609237690000|2020-12-29 10:28:10|4842.69|4842.69|4844.32|4844.32|4844.32|4844.32|4842.69|4842.69|0
1609237700000|2020-12-29 10:28:20|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|0
1609237710000|2020-12-29 10:28:30|4843.41|4843.41|4843.41|4843.41|4843.41|4843.41|4843.41|4843.41|0
1609237720000|2020-12-29 10:28:40|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|4843.12|0
1609237730000|2020-12-29 10:28:50|4842.89|4842.89|4842.89|4842.89|4842.89|4842.89|4842.89|4842.89|0
1609237750000|2020-12-29 10:29:10|4842.78|4842.78|4843.04|4843.04|4843.04|4843.04|4842.78|4842.78|0
1609237780000|2020-12-29 10:29:40|4843.31|4843.31|4843.31|4843.31|4843.31|4843.31|4843.31|4843.31|0
1609237790000|2020-12-29 10:29:50|4843.45|4843.45|4844.13|4844.13|4844.13|4844.13|4843.45|4843.45|0
1609237800000|2020-12-29 10:30:00|4843.87|4843.87|4843.6|4843.6|4843.87|4843.87|4843.6|4843.6|0
1609237820000|2020-12-29 10:30:20|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|4843.48|0
1609237830000|2020-12-29 10:30:30|4843.24|4843.24|4843.32|4843.32|4843.32|4843.32|4843.24|4843.24|0
1609237840000|2020-12-29 10:30:40|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|0
1609237850000|2020-12-29 10:30:50|4843.44|4843.44|4843.32|4843.32|4843.44|4843.44|4843.32|4843.32|0
1609237870000|2020-12-29 10:31:10|4843.5|4843.5|4843.38|4843.38|4843.5|4843.5|4843.38|4843.38|0
1609237880000|2020-12-29 10:31:20|4843.78|4843.78|4843.78|4843.78|4843.78|4843.78|4843.78|4843.78|0
1609237890000|2020-12-29 10:31:30|4843.86|4843.86|4843.95|4843.95|4844.08|4844.08|4843.86|4843.86|0
1609237920000|2020-12-29 10:32:00|4843.81|4843.81|4843.68|4843.68|4843.81|4843.81|4843.68|4843.68|0
1609237930000|2020-12-29 10:32:10|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|0
1609237940000|2020-12-29 10:32:20|4843.05|4843.05|4842.88|4842.88|4843.05|4843.05|4842.88|4842.88|0
1609237960000|2020-12-29 10:32:40|4842.19|4842.19|4842.42|4842.42|4842.42|4842.42|4842.19|4842.19|0
1609237980000|2020-12-29 10:33:00|4842.59|4842.59|4842.94|4842.94|4843.06|4843.06|4842.59|4842.59|0
1609237990000|2020-12-29 10:33:10|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|0
1609238010000|2020-12-29 10:33:30|4842.56|4842.56|4842.56|4842.56|4842.56|4842.56|4842.56|4842.56|0
1609238020000|2020-12-29 10:33:40|4843.25|4843.25|4842.56|4842.56|4843.25|4843.25|4842.56|4842.56|0
1609238030000|2020-12-29 10:33:50|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|0
1609238050000|2020-12-29 10:34:10|4843.13|4843.13|4843.13|4843.13|4843.13|4843.13|4843.13|4843.13|0
1609238090000|2020-12-29 10:34:50|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|4843.25|0
1609238100000|2020-12-29 10:35:00|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|0
1609238110000|2020-12-29 10:35:10|4842.77|4842.77|4842.91|4842.91|4842.91|4842.91|4842.77|4842.77|0
1609238120000|2020-12-29 10:35:20|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|4843.68|0
1609238130000|2020-12-29 10:35:30|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|4843.84|0
1609238140000|2020-12-29 10:35:40|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|0
1609238150000|2020-12-29 10:35:50|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|0
1609238170000|2020-12-29 10:36:10|4845.11|4845.11|4844.9|4844.9|4845.11|4845.11|4844.82|4844.82|0
1609238180000|2020-12-29 10:36:20|4845.07|4845.07|4845.31|4845.31|4845.31|4845.31|4845.07|4845.07|0
1609238200000|2020-12-29 10:36:40|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|4846.68|0
1609238210000|2020-12-29 10:36:50|4847.22|4847.22|4847.05|4847.05|4847.22|4847.22|4847.05|4847.05|0
1609238230000|2020-12-29 10:37:10|4847.28|4847.28|4847.28|4847.28|4847.28|4847.28|4847.28|4847.28|0
1609238240000|2020-12-29 10:37:20|4847.41|4847.41|4847.3|4847.3|4847.41|4847.41|4847.3|4847.3|0
1609238280000|2020-12-29 10:38:00|4847.57|4847.57|4850.23|4850.23|4850.23|4850.23|4847.57|4847.57|0
1609238290000|2020-12-29 10:38:10|4850.63|4850.63|4850.63|4850.63|4850.63|4850.63|4850.63|4850.63|0
1609238320000|2020-12-29 10:38:40|4851.32|4851.32|4850.78|4850.78|4851.32|4851.32|4850.78|4850.78|0
1609238330000|2020-12-29 10:38:50|4850.92|4850.92|4850.92|4850.92|4850.92|4850.92|4850.92|4850.92|0
1609238370000|2020-12-29 10:39:30|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|0
1609238400000|2020-12-29 10:40:00|4851.83|4851.83|4851.95|4851.95|4851.95|4851.95|4851.83|4851.83|0
1609238420000|2020-12-29 10:40:20|4851.57|4851.57|4851.07|4851.07|4851.57|4851.57|4850.95|4850.95|0
1609238450000|2020-12-29 10:40:50|4851.13|4851.13|4851.41|4851.41|4851.41|4851.41|4851.13|4851.13|0
1609238460000|2020-12-29 10:41:00|4851.18|4851.18|4851.18|4851.18|4851.18|4851.18|4851.18|4851.18|0
1609238470000|2020-12-29 10:41:10|4851.06|4851.06|4850.95|4850.95|4851.06|4851.06|4850.95|4850.95|0
1609238530000|2020-12-29 10:42:10|4850.78|4850.78|4848.77|4848.77|4850.78|4850.78|4848.77|4848.77|0
1609238560000|2020-12-29 10:42:40|4848.37|4848.37|4848.37|4848.37|4848.37|4848.37|4848.37|4848.37|0
1609238600000|2020-12-29 10:43:20|4847|4847|4847|4847|4847|4847|4846.31|4846.31|0
1609238620000|2020-12-29 10:43:40|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|4846.83|0
1609238640000|2020-12-29 10:44:00|4846.71|4846.71|4845.89|4845.89|4846.71|4846.71|4845.89|4845.89|0
1609238660000|2020-12-29 10:44:20|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|4845.72|0
1609238670000|2020-12-29 10:44:30|4846.01|4846.01|4846.01|4846.01|4846.01|4846.01|4846.01|4846.01|0
1609238680000|2020-12-29 10:44:40|4845.87|4845.87|4845.56|4845.56|4845.93|4845.93|4845.56|4845.56|0
1609238720000|2020-12-29 10:45:20|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|4845.28|0
1609238740000|2020-12-29 10:45:40|4845.22|4845.22|4844.53|4844.53|4845.22|4845.22|4843.84|4843.84|0
1609238750000|2020-12-29 10:45:50|4844.48|4844.48|4843.79|4843.79|4844.48|4844.48|4843.79|4843.79|0
1609238770000|2020-12-29 10:46:10|4843.65|4843.65|4843.65|4843.65|4843.65|4843.65|4843.65|4843.65|0
1609238790000|2020-12-29 10:46:30|4843.16|4843.16|4843.93|4843.93|4843.93|4843.93|4842.94|4842.94|0
1609238810000|2020-12-29 10:46:50|4843.66|4843.66|4843.53|4843.53|4843.66|4843.66|4843.53|4843.53|0
1609238820000|2020-12-29 10:47:00|4843.76|4843.76|4844.04|4844.04|4844.04|4844.04|4843.76|4843.76|0
1609238890000|2020-12-29 10:48:10|4843.8|4843.8|4843.71|4843.71|4843.8|4843.8|4843.71|4843.71|0
1609238900000|2020-12-29 10:48:20|4843.63|4843.63|4843.63|4843.63|4843.63|4843.63|4843.63|4843.63|0
1609238910000|2020-12-29 10:48:30|4843.71|4843.71|4843.63|4843.63|4843.71|4843.71|4843.63|4843.63|0
1609238930000|2020-12-29 10:48:50|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|4843.8|0
1609238940000|2020-12-29 10:49:00|4843.97|4843.97|4844.21|4844.21|4844.21|4844.21|4843.97|4843.97|0
1609238950000|2020-12-29 10:49:10|4844.62|4844.62|4844.83|4844.83|4844.83|4844.83|4844.62|4844.62|0
1609238980000|2020-12-29 10:49:40|4843.46|4843.46|4843.31|4843.31|4843.46|4843.46|4843.15|4843.15|0
1609239050000|2020-12-29 10:50:50|4844|4844|4844|4844|4844|4844|4844|4844|0
1609239060000|2020-12-29 10:51:00|4844.92|4844.92|4845.32|4845.32|4845.32|4845.32|4844.92|4844.92|0
1609239070000|2020-12-29 10:51:10|4846.01|4846.01|4846.27|4846.27|4846.27|4846.27|4846.01|4846.01|0
1609239080000|2020-12-29 10:51:20|4846.1|4846.1|4846.1|4846.1|4846.1|4846.1|4846.1|4846.1|0
1609239100000|2020-12-29 10:51:40|4846.6|4846.6|4846.76|4846.76|4846.76|4846.76|4846.6|4846.6|0
1609239110000|2020-12-29 10:51:50|4846.7|4846.7|4846.7|4846.7|4846.7|4846.7|4846.7|4846.7|0
1609239140000|2020-12-29 10:52:20|4846.59|4846.59|4846.36|4846.36|4846.59|4846.59|4846.3|4846.3|0
1609239150000|2020-12-29 10:52:30|4846.42|4846.42|4846.42|4846.42|4846.42|4846.42|4846.42|4846.42|0
1609239160000|2020-12-29 10:52:40|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|4846.17|0
1609239170000|2020-12-29 10:52:50|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|0
1609239180000|2020-12-29 10:53:00|4846.44|4846.44|4846.41|4846.41|4846.44|4846.44|4846.35|4846.35|0
1609239190000|2020-12-29 10:53:10|4846.49|4846.49|4846.58|4846.58|4846.58|4846.58|4846.49|4846.49|0
1609239200000|2020-12-29 10:53:20|4846.84|4846.84|4848.96|4848.96|4848.96|4848.96|4846.84|4846.84|0
1609239210000|2020-12-29 10:53:30|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|0
1609239230000|2020-12-29 10:53:50|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|0
1609239260000|2020-12-29 10:54:20|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|0
1609239290000|2020-12-29 10:54:50|4848.19|4848.19|4848.19|4848.19|4848.19|4848.19|4848.19|4848.19|0
1609239300000|2020-12-29 10:55:00|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|4848.06|0
1609239310000|2020-12-29 10:55:10|4847.79|4847.79|4847.66|4847.66|4847.79|4847.79|4847.66|4847.66|0
1609239320000|2020-12-29 10:55:20|4847.79|4847.79|4847.58|4847.58|4847.79|4847.79|4847.58|4847.58|0
1609239340000|2020-12-29 10:55:40|4847.46|4847.46|4847.4|4847.4|4847.46|4847.46|4847.4|4847.4|0
1609239370000|2020-12-29 10:56:10|4847.19|4847.19|4847.19|4847.19|4847.19|4847.19|4847.19|4847.19|0
1609239380000|2020-12-29 10:56:20|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|0
1609239400000|2020-12-29 10:56:40|4846.13|4846.13|4846.82|4846.82|4846.82|4846.82|4846.13|4846.13|0
1609239410000|2020-12-29 10:56:50|4846.94|4846.94|4846.94|4846.94|4846.94|4846.94|4846.94|4846.94|0
1609239430000|2020-12-29 10:57:10|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|0
1609239440000|2020-12-29 10:57:20|4848.61|4848.61|4848.67|4848.67|4848.67|4848.67|4848.61|4848.61|0
1609239450000|2020-12-29 10:57:30|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|4847.29|0
1609239480000|2020-12-29 10:58:00|4847.52|4847.52|4847.52|4847.52|4847.52|4847.52|4847.52|4847.52|0
1609239490000|2020-12-29 10:58:10|4847.63|4847.63|4847.69|4847.69|4847.69|4847.69|4847.63|4847.63|0
1609239510000|2020-12-29 10:58:30|4849.07|4849.07|4849.07|4849.07|4849.07|4849.07|4849.07|4849.07|0
1609239530000|2020-12-29 10:58:50|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|4848.93|0
1609239550000|2020-12-29 10:59:10|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|4848.8|0
1609239560000|2020-12-29 10:59:20|4848.64|4848.64|4847.41|4847.41|4848.64|4848.64|4847.41|4847.41|0
1609239600000|2020-12-29 11:00:00|4846.73|4846.73|4846.55|4846.55|4846.73|4846.73|4846.55|4846.55|0
1609239640000|2020-12-29 11:00:40|4845.87|4845.87|4845.81|4845.81|4845.87|4845.87|4845.81|4845.81|0
1609239710000|2020-12-29 11:01:50|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|0
1609239730000|2020-12-29 11:02:10|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|0
1609239750000|2020-12-29 11:02:30|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|4846.04|0
1609239770000|2020-12-29 11:02:50|4845.35|4845.35|4845.35|4845.35|4845.35|4845.35|4845.35|4845.35|0
1609239810000|2020-12-29 11:03:30|4845.58|4845.58|4845.76|4845.76|4845.76|4845.76|4845.58|4845.58|0
1609239830000|2020-12-29 11:03:50|4845.89|4845.89|4845.89|4845.89|4845.89|4845.89|4845.89|4845.89|0
1609239860000|2020-12-29 11:04:20|4845.83|4845.83|4845.83|4845.83|4845.97|4845.97|4845.83|4845.83|0
1609239870000|2020-12-29 11:04:30|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|4845.95|0
1609239890000|2020-12-29 11:04:50|4846.08|4846.08|4845.95|4845.95|4846.08|4846.08|4845.95|4845.95|0
1609239900000|2020-12-29 11:05:00|4846.12|4846.12|4846.23|4846.23|4846.23|4846.23|4846.12|4846.12|0
1609239950000|2020-12-29 11:05:50|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|4846.29|0
1609239970000|2020-12-29 11:06:10|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|0
1609239980000|2020-12-29 11:06:20|4847.11|4847.11|4847.25|4847.25|4847.25|4847.25|4847.11|4847.11|0
1609239990000|2020-12-29 11:06:30|4847.71|4847.71|4847.71|4847.71|4847.71|4847.71|4847.71|4847.71|0
1609240000000|2020-12-29 11:06:40|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|4847.85|0
1609240010000|2020-12-29 11:06:50|4848.53|4848.53|4849.22|4849.22|4849.22|4849.22|4848.53|4848.53|0
1609240040000|2020-12-29 11:07:20|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|0
1609240050000|2020-12-29 11:07:30|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|4849.6|0
1609240060000|2020-12-29 11:07:40|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|0
1609240070000|2020-12-29 11:07:50|4850.37|4850.37|4850.37|4850.37|4850.37|4850.37|4850.37|4850.37|0
1609240090000|2020-12-29 11:08:10|4850.43|4850.43|4850.49|4850.49|4850.49|4850.49|4850.43|4850.43|0
1609240100000|2020-12-29 11:08:20|4850.65|4850.65|4850.73|4850.73|4850.73|4850.73|4850.65|4850.65|0
1609240120000|2020-12-29 11:08:40|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|0
1609240130000|2020-12-29 11:08:50|4850.34|4850.34|4850.85|4850.85|4850.85|4850.85|4850.32|4850.32|0
1609240140000|2020-12-29 11:09:00|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|4850.68|0
1609240170000|2020-12-29 11:09:30|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|4849.99|0
1609240190000|2020-12-29 11:09:50|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|0
1609240200000|2020-12-29 11:10:00|4849.78|4849.78|4849.78|4849.78|4849.78|4849.78|4849.78|4849.78|0
1609240210000|2020-12-29 11:10:10|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|4849.86|0
1609240230000|2020-12-29 11:10:30|4850.13|4850.13|4850.13|4850.13|4850.13|4850.13|4850.13|4850.13|0
1609240240000|2020-12-29 11:10:40|4850.18|4850.18|4850.18|4850.18|4850.18|4850.18|4850.18|4850.18|0
1609240260000|2020-12-29 11:11:00|4850.26|4850.26|4850.26|4850.26|4850.26|4850.26|4850.26|4850.26|0
1609240280000|2020-12-29 11:11:20|4850.53|4850.53|4850.47|4850.47|4850.53|4850.53|4850.47|4850.47|0
1609240300000|2020-12-29 11:11:40|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|4850.34|0
1609240310000|2020-12-29 11:11:50|4850.21|4850.21|4849.96|4849.96|4850.21|4850.21|4849.96|4849.96|0
1609240330000|2020-12-29 11:12:10|4848.58|4848.58|4848.32|4848.32|4848.58|4848.58|4848.32|4848.32|0
1609240380000|2020-12-29 11:13:00|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|0
1609240390000|2020-12-29 11:13:10|4848.32|4848.32|4848.32|4848.32|4848.32|4848.32|4848.32|4848.32|0
1609240400000|2020-12-29 11:13:20|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|0
1609240420000|2020-12-29 11:13:40|4849.83|4849.83|4849.83|4849.83|4849.83|4849.83|4849.83|4849.83|0
1609240430000|2020-12-29 11:13:50|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|4849.69|0
1609240440000|2020-12-29 11:14:00|4849.44|4849.44|4849.27|4849.27|4849.44|4849.44|4849.27|4849.27|0
1609240450000|2020-12-29 11:14:10|4849.16|4849.16|4849.16|4849.16|4849.16|4849.16|4849.16|4849.16|0
1609240470000|2020-12-29 11:14:30|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|0
1609240480000|2020-12-29 11:14:40|4847.78|4847.78|4847.73|4847.73|4847.78|4847.78|4847.73|4847.73|0
1609240510000|2020-12-29 11:15:10|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|4847.59|0
1609240540000|2020-12-29 11:15:40|4847.19|4847.19|4847.54|4847.54|4847.54|4847.54|4847.19|4847.19|0
1609240560000|2020-12-29 11:16:00|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|0
1609240570000|2020-12-29 11:16:10|4846.73|4846.73|4846.73|4846.73|4846.73|4846.73|4846.73|4846.73|0
1609240600000|2020-12-29 11:16:40|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|4847.42|0
1609240620000|2020-12-29 11:17:00|4847.55|4847.55|4847.64|4847.64|4847.64|4847.64|4847.55|4847.55|0
1609240630000|2020-12-29 11:17:10|4848.46|4848.46|4849.15|4849.15|4849.15|4849.15|4848.46|4848.46|0
1609240650000|2020-12-29 11:17:30|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|4849.43|0
1609240660000|2020-12-29 11:17:40|4849.3|4849.3|4849.3|4849.3|4849.3|4849.3|4849.3|4849.3|0
1609240690000|2020-12-29 11:18:10|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|0
1609240720000|2020-12-29 11:18:40|4848.56|4848.56|4848.43|4848.43|4848.56|4848.56|4848.43|4848.43|0
1609240730000|2020-12-29 11:18:50|4848.2|4848.2|4848.2|4848.2|4848.2|4848.2|4848.2|4848.2|0
1609240740000|2020-12-29 11:19:00|4848.66|4848.66|4848.55|4848.55|4848.66|4848.66|4848.55|4848.55|0
1609240790000|2020-12-29 11:19:50|4848.77|4848.77|4848.82|4848.82|4848.82|4848.82|4848.77|4848.77|0
1609240820000|2020-12-29 11:20:20|4848.99|4848.99|4848.99|4848.99|4848.99|4848.99|4848.99|4848.99|0
1609240830000|2020-12-29 11:20:30|4848.87|4848.87|4848.7|4848.7|4848.87|4848.87|4848.7|4848.7|0
1609240840000|2020-12-29 11:20:40|4849.39|4849.39|4849.39|4849.39|4849.39|4849.39|4849.39|4849.39|0
1609240850000|2020-12-29 11:20:50|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|0
1609240870000|2020-12-29 11:21:10|4848.83|4848.83|4848.7|4848.7|4848.83|4848.83|4848.7|4848.7|0
1609240880000|2020-12-29 11:21:20|4849.1|4849.1|4849.39|4849.39|4849.39|4849.39|4849.1|4849.1|0
1609240890000|2020-12-29 11:21:30|4849.12|4849.12|4848.89|4848.89|4849.12|4849.12|4848.89|4848.89|0
1609240910000|2020-12-29 11:21:50|4848.83|4848.83|4849.01|4849.01|4849.01|4849.01|4848.83|4848.83|0
1609240940000|2020-12-29 11:22:20|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|0
1609240950000|2020-12-29 11:22:30|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|4848.83|0
1609240960000|2020-12-29 11:22:40|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|4849.06|0
1609240990000|2020-12-29 11:23:10|4849.14|4849.14|4849.08|4849.08|4849.14|4849.14|4849.08|4849.08|0
1609241000000|2020-12-29 11:23:20|4848.4|4848.4|4848.4|4848.4|4848.4|4848.4|4848.4|4848.4|0
1609241010000|2020-12-29 11:23:30|4848.23|4848.23|4848.07|4848.07|4848.23|4848.23|4848.07|4848.07|0
1609241030000|2020-12-29 11:23:50|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|4848.23|0
1609241050000|2020-12-29 11:24:10|4848|4848|4847.31|4847.31|4848|4848|4847.31|4847.31|0
1609241060000|2020-12-29 11:24:20|4847.05|4847.05|4847.05|4847.05|4847.05|4847.05|4847.05|4847.05|0
1609241110000|2020-12-29 11:25:10|4847.33|4847.33|4846.65|4846.65|4847.33|4847.33|4846.65|4846.65|0
1609241190000|2020-12-29 11:26:30|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|4846.88|0
1609241220000|2020-12-29 11:27:00|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|0
1609241230000|2020-12-29 11:27:10|4846.7|4846.7|4848.31|4848.31|4848.31|4848.31|4846.7|4846.7|0
1609241240000|2020-12-29 11:27:20|4848.48|4848.48|4848.61|4848.61|4848.61|4848.61|4848.48|4848.48|0
1609241250000|2020-12-29 11:27:30|4848.44|4848.44|4848.67|4848.67|4848.67|4848.67|4848.44|4848.44|0
1609241260000|2020-12-29 11:27:40|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|4848.54|0
1609241280000|2020-12-29 11:28:00|4848.31|4848.31|4848.31|4848.31|4848.31|4848.31|4848.31|4848.31|0
1609241290000|2020-12-29 11:28:10|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|0
1609241300000|2020-12-29 11:28:20|4848.36|4848.36|4847.68|4847.68|4848.36|4848.36|4847.68|4847.68|0
1609241320000|2020-12-29 11:28:40|4847.54|4847.54|4847.45|4847.45|4847.68|4847.68|4847.45|4847.45|0
1609241330000|2020-12-29 11:28:50|4847.39|4847.39|4847.33|4847.33|4847.39|4847.39|4847.33|4847.33|0
1609241340000|2020-12-29 11:29:00|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|4847.2|0
1609241400000|2020-12-29 11:30:00|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|0
1609241440000|2020-12-29 11:30:40|4847.39|4847.39|4847.33|4847.33|4847.39|4847.39|4847.33|4847.33|0
1609241450000|2020-12-29 11:30:50|4847.22|4847.22|4847.1|4847.1|4847.22|4847.22|4847.1|4847.1|0
1609241460000|2020-12-29 11:31:00|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|4847.16|0
1609241490000|2020-12-29 11:31:30|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|0
1609241520000|2020-12-29 11:32:00|4847.16|4847.16|4847.58|4847.58|4847.58|4847.58|4846.89|4846.89|0
1609241560000|2020-12-29 11:32:40|4848.27|4848.27|4848.38|4848.38|4848.38|4848.38|4848.27|4848.27|0
1609241570000|2020-12-29 11:32:50|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|4848.73|0
1609241580000|2020-12-29 11:33:00|4848.44|4848.44|4848.28|4848.28|4848.44|4848.44|4848.28|4848.28|0
1609241610000|2020-12-29 11:33:30|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|4848.14|0
1609241620000|2020-12-29 11:33:40|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|0
1609241650000|2020-12-29 11:34:10|4848.39|4848.39|4848.99|4848.99|4848.99|4848.99|4848.39|4848.39|0
1609241670000|2020-12-29 11:34:30|4849.68|4849.68|4849.68|4849.68|4849.68|4849.68|4849.68|4849.68|0
1609241680000|2020-12-29 11:34:40|4849.62|4849.62|4849.56|4849.56|4849.62|4849.62|4849.56|4849.56|0
1609241690000|2020-12-29 11:34:50|4849.45|4849.45|4849.45|4849.45|4849.45|4849.45|4849.45|4849.45|0
1609241700000|2020-12-29 11:35:00|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|4849.32|0
1609241720000|2020-12-29 11:35:20|4849.23|4849.23|4848.68|4848.68|4849.23|4849.23|4848.68|4848.68|0
1609241760000|2020-12-29 11:36:00|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|4848.57|0
1609241790000|2020-12-29 11:36:30|4848.44|4848.44|4848.44|4848.44|4848.44|4848.44|4848.44|4848.44|0
1609241800000|2020-12-29 11:36:40|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|4848.49|0
1609241810000|2020-12-29 11:36:50|4849.87|4849.87|4850.56|4850.56|4850.56|4850.56|4849.87|4849.87|0
1609241830000|2020-12-29 11:37:10|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|4850.42|0
1609241840000|2020-12-29 11:37:20|4849.74|4849.74|4850.66|4850.66|4850.66|4850.66|4849.74|4849.74|0
1609241850000|2020-12-29 11:37:30|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|4850.77|0
1609241860000|2020-12-29 11:37:40|4851.46|4851.46|4852.15|4852.15|4852.15|4852.15|4851.46|4851.46|0
1609241880000|2020-12-29 11:38:00|4851.98|4851.98|4851.9|4851.9|4851.98|4851.98|4851.9|4851.9|0
1609241900000|2020-12-29 11:38:20|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|4851.78|0
1609241910000|2020-12-29 11:38:30|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|4852.01|0
1609241920000|2020-12-29 11:38:40|4851.33|4851.33|4851.33|4851.33|4851.33|4851.33|4851.33|4851.33|0
1609241940000|2020-12-29 11:39:00|4852.7|4852.7|4852.83|4852.83|4852.83|4852.83|4852.7|4852.7|0
1609241970000|2020-12-29 11:39:30|4853.52|4853.52|4853.52|4853.52|4853.52|4853.52|4853.52|4853.52|0
1609241990000|2020-12-29 11:39:50|4852.15|4852.15|4852.15|4852.15|4852.15|4852.15|4852.15|4852.15|0
1609242010000|2020-12-29 11:40:10|4852.28|4852.28|4852.2|4852.2|4852.28|4852.28|4852.2|4852.2|0
1609242050000|2020-12-29 11:40:50|4852.37|4852.37|4852.37|4852.37|4852.37|4852.37|4852.37|4852.37|0
1609242060000|2020-12-29 11:41:00|4852.5|4852.5|4852.97|4852.97|4852.97|4852.97|4852.5|4852.5|0
1609242110000|2020-12-29 11:41:50|4852.74|4852.74|4852.74|4852.74|4852.74|4852.74|4852.74|4852.74|0
1609242120000|2020-12-29 11:42:00|4852.05|4852.05|4852.05|4852.05|4852.05|4852.05|4852.05|4852.05|0
1609242150000|2020-12-29 11:42:30|4851.88|4851.88|4851.88|4851.88|4851.88|4851.88|4851.88|4851.88|0
1609242160000|2020-12-29 11:42:40|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|0
1609242170000|2020-12-29 11:42:50|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|0
1609242200000|2020-12-29 11:43:20|4852.23|4852.23|4852.23|4852.23|4852.23|4852.23|4852.23|4852.23|0
1609242210000|2020-12-29 11:43:30|4852.15|4852.15|4852.15|4852.15|4852.15|4852.15|4852.15|4852.15|0
1609242220000|2020-12-29 11:43:40|4851.99|4851.99|4852.09|4852.09|4852.15|4852.15|4851.99|4851.99|0
1609242240000|2020-12-29 11:44:00|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|0
1609242270000|2020-12-29 11:44:30|4852|4852|4851.95|4851.95|4852|4852|4851.95|4851.95|0
1609242280000|2020-12-29 11:44:40|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|4852.18|0
1609242300000|2020-12-29 11:45:00|4852.06|4852.06|4852.06|4852.06|4852.06|4852.06|4852.06|4852.06|0
1609242330000|2020-12-29 11:45:30|4851.37|4851.37|4850.69|4850.69|4851.37|4851.37|4850.69|4850.69|0
1609242350000|2020-12-29 11:45:50|4850.63|4850.63|4850.63|4850.63|4850.63|4850.63|4850.63|4850.63|0
1609242380000|2020-12-29 11:46:20|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|4849.94|0
1609242390000|2020-12-29 11:46:30|4849.64|4849.64|4849.6|4849.6|4849.89|4849.89|4849.6|4849.6|0
1609242400000|2020-12-29 11:46:40|4848.92|4848.92|4848.52|4848.52|4848.92|4848.92|4848.52|4848.52|0
1609242420000|2020-12-29 11:47:00|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|4848.46|0
1609242430000|2020-12-29 11:47:10|4848.59|4848.59|4848.73|4848.73|4848.73|4848.73|4848.59|4848.59|0
1609242440000|2020-12-29 11:47:20|4848.81|4848.81|4849.06|4849.06|4849.14|4849.14|4848.81|4848.81|0
1609242480000|2020-12-29 11:48:00|4849|4849|4849.69|4849.69|4849.69|4849.69|4849|4849|0
1609242510000|2020-12-29 11:48:30|4849.92|4849.92|4849.05|4849.05|4849.92|4849.92|4849.05|4849.05|0
1609242520000|2020-12-29 11:48:40|4849.16|4849.16|4849.22|4849.22|4849.22|4849.22|4849.16|4849.16|0
1609242550000|2020-12-29 11:49:10|4849.05|4849.05|4849.05|4849.05|4849.05|4849.05|4849.05|4849.05|0
1609242570000|2020-12-29 11:49:30|4848.67|4848.67|4846.24|4846.24|4848.67|4848.67|4846.24|4846.24|0
1609242610000|2020-12-29 11:50:10|4846.07|4846.07|4846.07|4846.07|4846.07|4846.07|4846.07|4846.07|0
1609242630000|2020-12-29 11:50:30|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|4846.13|0
1609242650000|2020-12-29 11:50:50|4845.44|4845.44|4844.76|4844.76|4845.44|4845.44|4844.76|4844.76|0
1609242660000|2020-12-29 11:51:00|4844.64|4844.64|4844.64|4844.64|4844.64|4844.64|4844.64|4844.64|0
1609242680000|2020-12-29 11:51:20|4844.97|4844.97|4844.97|4844.97|4844.97|4844.97|4844.97|4844.97|0
1609242720000|2020-12-29 11:52:00|4844.7|4844.7|4844.97|4844.97|4844.97|4844.97|4844.7|4844.7|0
1609242760000|2020-12-29 11:52:40|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|4844.91|0
1609242770000|2020-12-29 11:52:50|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|4844.86|0
1609242820000|2020-12-29 11:53:40|4844.99|4844.99|4846.17|4846.17|4846.46|4846.46|4844.91|4844.91|0
1609242830000|2020-12-29 11:53:50|4845.48|4845.48|4846.25|4846.25|4846.25|4846.25|4845.48|4845.48|0
1609242840000|2020-12-29 11:54:00|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|0
1609242850000|2020-12-29 11:54:10|4845.98|4845.98|4845.98|4845.98|4845.98|4845.98|4845.75|4845.75|0
1609242860000|2020-12-29 11:54:20|4845.16|4845.16|4843.89|4843.89|4845.16|4845.16|4843.89|4843.89|0
1609242870000|2020-12-29 11:54:30|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|4843.62|0
1609242880000|2020-12-29 11:54:40|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|0
1609242900000|2020-12-29 11:55:00|4844.14|4844.14|4843.45|4843.45|4844.14|4844.14|4843.45|4843.45|0
1609242940000|2020-12-29 11:55:40|4842.77|4842.77|4842.08|4842.08|4842.77|4842.77|4842.08|4842.08|0
1609242960000|2020-12-29 11:56:00|4841.79|4841.79|4841.5|4841.5|4841.79|4841.79|4841.33|4841.33|0
1609242970000|2020-12-29 11:56:10|4841.26|4841.26|4841.26|4841.26|4841.26|4841.26|4841.26|4841.26|0
1609242990000|2020-12-29 11:56:30|4841.95|4841.95|4841.95|4841.95|4841.95|4841.95|4841.95|4841.95|0
1609243000000|2020-12-29 11:56:40|4841.87|4841.87|4841.87|4841.87|4841.87|4841.87|4841.87|4841.87|0
1609243040000|2020-12-29 11:57:20|4841.76|4841.76|4841.76|4841.76|4841.76|4841.76|4841.76|4841.76|0
1609243080000|2020-12-29 11:58:00|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|4841.58|0
1609243090000|2020-12-29 11:58:10|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|0
1609243100000|2020-12-29 11:58:20|4841.41|4841.41|4841.41|4841.41|4841.41|4841.41|4841.41|4841.41|0
1609243110000|2020-12-29 11:58:30|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|4841.53|0
1609243130000|2020-12-29 11:58:50|4841.47|4841.47|4841.64|4841.64|4841.64|4841.64|4841.47|4841.47|0
1609243140000|2020-12-29 11:59:00|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|4841.47|0
1609243160000|2020-12-29 11:59:20|4841.34|4841.34|4841.42|4841.42|4841.42|4841.42|4841.34|4841.34|0
1609243180000|2020-12-29 11:59:40|4841.58|4841.58|4842.18|4842.18|4842.18|4842.18|4841.58|4841.58|0
1609243190000|2020-12-29 11:59:50|4842.27|4842.27|4845.1|4845.1|4845.1|4845.1|4842.27|4842.27|0
1609243200000|2020-12-29 12:00:00|4845.79|4845.79|4845.65|4845.65|4845.79|4845.79|4845.65|4845.65|0
1609243220000|2020-12-29 12:00:20|4845.52|4845.52|4845.52|4845.52|4845.52|4845.52|4845.52|4845.52|0
1609243230000|2020-12-29 12:00:30|4846.26|4846.26|4846.26|4846.26|4846.26|4846.26|4846.26|4846.26|0
1609243240000|2020-12-29 12:00:40|4845.44|4845.44|4844.07|4844.07|4845.44|4845.44|4844.07|4844.07|0
1609243260000|2020-12-29 12:01:00|4844.12|4844.12|4844.12|4844.12|4844.29|4844.29|4844.12|4844.12|0
1609243280000|2020-12-29 12:01:20|4844.4|4844.4|4844.4|4844.4|4844.4|4844.4|4844.4|4844.4|0
1609243290000|2020-12-29 12:01:30|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|4844.63|0
1609243320000|2020-12-29 12:02:00|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|4844.39|0
1609243330000|2020-12-29 12:02:10|4844.22|4844.22|4844.17|4844.17|4844.22|4844.22|4844.17|4844.17|0
1609243350000|2020-12-29 12:02:30|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|0
1609243370000|2020-12-29 12:02:50|4842.68|4842.68|4842.59|4842.59|4842.68|4842.68|4842.59|4842.59|0
1609243380000|2020-12-29 12:03:00|4842.68|4842.68|4842.62|4842.62|4842.68|4842.68|4842.62|4842.62|0
1609243410000|2020-12-29 12:03:30|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|4842.35|0
1609243430000|2020-12-29 12:03:50|4841.31|4841.31|4841.31|4841.31|4841.31|4841.31|4841.31|4841.31|0
1609243460000|2020-12-29 12:04:20|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|4841.4|0
1609243490000|2020-12-29 12:04:50|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|0
1609243510000|2020-12-29 12:05:10|4840.59|4840.59|4840.48|4840.48|4840.59|4840.59|4840.48|4840.48|0
1609243520000|2020-12-29 12:05:20|4840.21|4840.21|4840.21|4840.21|4841.59|4841.59|4840.21|4840.21|0
1609243530000|2020-12-29 12:05:30|4839.53|4839.53|4839.53|4839.53|4839.53|4839.53|4839.53|4839.53|0
1609243550000|2020-12-29 12:05:50|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|4839.44|0
1609243610000|2020-12-29 12:06:50|4839.61|4839.61|4839.5|4839.5|4839.61|4839.61|4839.5|4839.5|0
1609243620000|2020-12-29 12:07:00|4840.19|4840.19|4840.19|4840.19|4840.19|4840.19|4840.19|4840.19|0
1609243640000|2020-12-29 12:07:20|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|4840.88|0
1609243720000|2020-12-29 12:08:40|4842.25|4842.25|4842.25|4842.25|4842.25|4842.25|4842.25|4842.25|0
1609243760000|2020-12-29 12:09:20|4841.98|4841.98|4841.85|4841.85|4841.98|4841.98|4841.85|4841.85|0
1609243770000|2020-12-29 12:09:30|4841.93|4841.93|4841.87|4841.87|4841.93|4841.93|4841.87|4841.87|0
1609243780000|2020-12-29 12:09:40|4841.74|4841.74|4841.61|4841.61|4841.74|4841.74|4841.61|4841.61|0
1609243790000|2020-12-29 12:09:50|4842.01|4842.01|4841.87|4841.87|4842.01|4842.01|4841.87|4841.87|0
1609243810000|2020-12-29 12:10:10|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|0
1609243840000|2020-12-29 12:10:40|4841.42|4841.42|4842.8|4842.8|4842.8|4842.8|4841.42|4841.42|0
1609243850000|2020-12-29 12:10:50|4842.88|4842.88|4843.04|4843.04|4843.04|4843.04|4842.88|4842.88|0
1609243860000|2020-12-29 12:11:00|4842.93|4842.93|4842.99|4842.99|4842.99|4842.99|4842.87|4842.87|0
1609243870000|2020-12-29 12:11:10|4843.1|4843.1|4844.88|4844.88|4845.01|4845.01|4843.1|4843.1|0
1609243880000|2020-12-29 12:11:20|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|0
1609243890000|2020-12-29 12:11:30|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|4845.13|0
1609243910000|2020-12-29 12:11:50|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|4845.19|0
1609243920000|2020-12-29 12:12:00|4845.24|4845.24|4845.24|4845.24|4845.24|4845.24|4845.24|4845.24|0
1609243940000|2020-12-29 12:12:20|4845.41|4845.41|4846.45|4846.45|4846.45|4846.45|4845.41|4845.41|0
1609243960000|2020-12-29 12:12:40|4846.72|4846.72|4846.72|4846.72|4846.72|4846.72|4846.72|4846.72|0
1609244010000|2020-12-29 12:13:30|4846.32|4846.32|4846.32|4846.32|4846.32|4846.32|4846.32|4846.32|0
1609244030000|2020-12-29 12:13:50|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|4846.65|0
1609244040000|2020-12-29 12:14:00|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|0
1609244060000|2020-12-29 12:14:20|4846.39|4846.39|4846.39|4846.39|4846.39|4846.39|4846.39|4846.39|0
1609244080000|2020-12-29 12:14:40|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|4846.67|0
1609244090000|2020-12-29 12:14:50|4846.73|4846.73|4846.73|4846.73|4846.73|4846.73|4846.73|4846.73|0
1609244100000|2020-12-29 12:15:00|4847|4847|4847|4847|4847|4847|4847|4847|0
1609244110000|2020-12-29 12:15:10|4847.69|4847.69|4847.86|4847.86|4847.86|4847.86|4847.69|4847.69|0
1609244120000|2020-12-29 12:15:20|4848.63|4848.63|4849.23|4849.23|4849.23|4849.23|4848.63|4848.63|0
1609244150000|2020-12-29 12:15:50|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|4849.7|0
1609244160000|2020-12-29 12:16:00|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|0
1609244200000|2020-12-29 12:16:40|4849.23|4849.23|4849.23|4849.23|4849.23|4849.23|4849.23|4849.23|0
1609244210000|2020-12-29 12:16:50|4849.07|4849.07|4849.07|4849.07|4849.07|4849.07|4849.07|4849.07|0
1609244220000|2020-12-29 12:17:00|4848.89|4848.89|4848.89|4848.89|4848.89|4848.89|4848.89|4848.89|0
1609244250000|2020-12-29 12:17:30|4848.84|4848.84|4848.84|4848.84|4848.84|4848.84|4848.84|4848.84|0
1609244280000|2020-12-29 12:18:00|4848.95|4848.95|4849.07|4849.07|4849.07|4849.07|4848.95|4848.95|0
1609244320000|2020-12-29 12:18:40|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|0
1609244340000|2020-12-29 12:19:00|4848.6|4848.6|4846.93|4846.93|4848.6|4848.6|4846.93|4846.93|0
1609244350000|2020-12-29 12:19:10|4846.76|4846.76|4846.59|4846.59|4846.76|4846.76|4846.59|4846.59|0
1609244400000|2020-12-29 12:20:00|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|4845.9|0
1609244410000|2020-12-29 12:20:10|4845.64|4845.64|4845.08|4845.08|4845.77|4845.77|4845.08|4845.08|0
1609244440000|2020-12-29 12:20:40|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|4846.46|0
1609244520000|2020-12-29 12:22:00|4845.54|4845.54|4844.86|4844.86|4845.54|4845.54|4844.86|4844.86|0
1609244550000|2020-12-29 12:22:30|4845.03|4845.03|4845.09|4845.09|4845.09|4845.09|4845.03|4845.03|0
1609244610000|2020-12-29 12:23:30|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|4845.77|0
1609244640000|2020-12-29 12:24:00|4845.86|4845.86|4845.86|4845.86|4845.86|4845.86|4845.86|4845.86|0
1609244650000|2020-12-29 12:24:10|4845.63|4845.63|4845.69|4845.69|4845.69|4845.69|4845.63|4845.63|0
1609244670000|2020-12-29 12:24:30|4845.82|4845.82|4845.82|4845.82|4845.82|4845.82|4845.82|4845.82|0
1609244690000|2020-12-29 12:24:50|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|4845.76|0
1609244730000|2020-12-29 12:25:30|4845.7|4845.7|4845.15|4845.15|4845.84|4845.84|4845.15|4845.15|0
1609244770000|2020-12-29 12:26:10|4845.84|4845.84|4845.84|4845.84|4845.84|4845.84|4845.84|4845.84|0
1609244780000|2020-12-29 12:26:20|4845.15|4845.15|4845.23|4845.23|4845.23|4845.23|4845.07|4845.07|0
1609244800000|2020-12-29 12:26:40|4845.18|4845.18|4845.18|4845.18|4845.18|4845.18|4845.18|4845.18|0
1609244820000|2020-12-29 12:27:00|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|0
1609244830000|2020-12-29 12:27:10|4845.14|4845.14|4845.09|4845.09|4845.14|4845.14|4845.09|4845.09|0
1609244840000|2020-12-29 12:27:20|4845.32|4845.32|4845.26|4845.26|4845.32|4845.32|4845.26|4845.26|0
1609244870000|2020-12-29 12:27:50|4845.18|4845.18|4844.96|4844.96|4845.18|4845.18|4844.96|4844.96|0
1609244880000|2020-12-29 12:28:00|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|4844.27|0
1609244910000|2020-12-29 12:28:30|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|4844.41|0
1609244930000|2020-12-29 12:28:50|4843.03|4843.03|4842.92|4842.92|4843.03|4843.03|4842.92|4842.92|0
1609244940000|2020-12-29 12:29:00|4842.8|4842.8|4842.69|4842.69|4842.8|4842.8|4842.69|4842.69|0
1609244960000|2020-12-29 12:29:20|4842.8|4842.8|4842.92|4842.92|4842.92|4842.92|4842.8|4842.8|0
1609244970000|2020-12-29 12:29:30|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|0
1609245000000|2020-12-29 12:30:00|4843.71|4843.71|4843.79|4843.79|4843.79|4843.79|4843.71|4843.71|0
1609245010000|2020-12-29 12:30:10|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|4844.48|0
1609245020000|2020-12-29 12:30:20|4844.74|4844.74|4844.98|4844.98|4844.98|4844.98|4844.74|4844.74|0
1609245080000|2020-12-29 12:31:20|4843.6|4843.6|4843.89|4843.89|4843.89|4843.89|4843.6|4843.6|0
1609245110000|2020-12-29 12:31:50|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|0
1609245120000|2020-12-29 12:32:00|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|0
1609245130000|2020-12-29 12:32:10|4844.35|4844.35|4844.35|4844.35|4844.35|4844.35|4844.35|4844.35|0
1609245140000|2020-12-29 12:32:20|4844.44|4844.44|4844.44|4844.44|4844.44|4844.44|4844.44|4844.44|0
1609245180000|2020-12-29 12:33:00|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|4844.67|0
1609245190000|2020-12-29 12:33:10|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|4844.59|0
1609245200000|2020-12-29 12:33:20|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|4844.51|0
1609245230000|2020-12-29 12:33:50|4845.88|4845.88|4845.88|4845.88|4845.88|4845.88|4845.88|4845.88|0
1609245240000|2020-12-29 12:34:00|4845.96|4845.96|4845.96|4845.96|4845.96|4845.96|4845.96|4845.96|0
1609245250000|2020-12-29 12:34:10|4846.05|4846.05|4846.05|4846.05|4846.05|4846.05|4846.05|4846.05|0
1609245260000|2020-12-29 12:34:20|4846.13|4846.13|4847.81|4847.81|4847.87|4847.87|4846.13|4846.13|0
1609245270000|2020-12-29 12:34:30|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|4847.87|0
1609245290000|2020-12-29 12:34:50|4848.14|4848.14|4847.45|4847.45|4848.14|4848.14|4847.45|4847.45|0
1609245300000|2020-12-29 12:35:00|4847.53|4847.53|4847.53|4847.53|4847.53|4847.53|4847.53|4847.53|0
1609245330000|2020-12-29 12:35:30|4847.37|4847.37|4847.11|4847.11|4847.37|4847.37|4847.09|4847.09|0
1609245360000|2020-12-29 12:36:00|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|4846.98|0
1609245380000|2020-12-29 12:36:20|4847.15|4847.15|4846.21|4846.21|4847.15|4847.15|4845.53|4845.53|0
1609245410000|2020-12-29 12:36:50|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|0
1609245450000|2020-12-29 12:37:30|4848.17|4848.17|4847.57|4847.57|4848.17|4848.17|4847.57|4847.57|0
1609245470000|2020-12-29 12:37:50|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|4847.33|0
1609245480000|2020-12-29 12:38:00|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|4847.1|0
1609245510000|2020-12-29 12:38:30|4847.16|4847.16|4847.21|4847.21|4847.21|4847.21|4847.16|4847.16|0
1609245570000|2020-12-29 12:39:30|4846.53|4846.53|4846.53|4846.53|4846.53|4846.53|4846.53|4846.53|0
1609245580000|2020-12-29 12:39:40|4846.64|4846.64|4846.64|4846.64|4846.64|4846.64|4846.64|4846.64|0
1609245600000|2020-12-29 12:40:00|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|4846.3|0
1609245610000|2020-12-29 12:40:10|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|4846.99|0
1609245620000|2020-12-29 12:40:20|4846.3|4846.3|4846.17|4846.17|4846.3|4846.3|4846.17|4846.17|0
1609245630000|2020-12-29 12:40:30|4846.4|4846.4|4846.4|4846.4|4846.4|4846.4|4846.4|4846.4|0
1609245650000|2020-12-29 12:40:50|4845.71|4845.71|4845.71|4845.71|4845.71|4845.71|4845.71|4845.71|0
1609245660000|2020-12-29 12:41:00|4845.54|4845.54|4845.54|4845.54|4845.54|4845.54|4845.54|4845.54|0
1609245670000|2020-12-29 12:41:10|4845.48|4845.48|4845.43|4845.43|4845.48|4845.48|4845.43|4845.43|0
1609245680000|2020-12-29 12:41:20|4845.31|4845.31|4845.43|4845.43|4845.43|4845.43|4845.31|4845.31|0
1609245710000|2020-12-29 12:41:50|4844.74|4844.74|4844.05|4844.05|4844.74|4844.74|4844.05|4844.05|0
1609245720000|2020-12-29 12:42:00|4843.83|4843.83|4844|4844|4844|4844|4843.83|4843.83|0
1609245740000|2020-12-29 12:42:20|4844.69|4844.69|4844.69|4844.69|4844.69|4844.69|4844.69|4844.69|0
1609245750000|2020-12-29 12:42:30|4844|4844|4844|4844|4844|4844|4844|4844|0
1609245770000|2020-12-29 12:42:50|4843.71|4843.71|4843.77|4843.77|4843.77|4843.77|4843.71|4843.71|0
1609245780000|2020-12-29 12:43:00|4843.83|4843.83|4843.77|4843.77|4843.83|4843.83|4843.77|4843.77|0
1609245810000|2020-12-29 12:43:30|4843.3|4843.3|4842.48|4842.48|4843.3|4843.3|4842.48|4842.48|0
1609245820000|2020-12-29 12:43:40|4842.25|4842.25|4842.31|4842.31|4842.31|4842.31|4842.25|4842.25|0
1609245830000|2020-12-29 12:43:50|4842.19|4842.19|4842.24|4842.24|4842.24|4842.24|4842.19|4842.19|0
1609245840000|2020-12-29 12:44:00|4842.13|4842.13|4842.07|4842.07|4842.13|4842.13|4842.07|4842.07|0
1609245850000|2020-12-29 12:44:10|4841.39|4841.39|4841.39|4841.39|4841.39|4841.39|4841.39|4841.39|0
1609245870000|2020-12-29 12:44:30|4841.47|4841.47|4841.63|4841.63|4841.63|4841.63|4841.47|4841.47|0
1609245880000|2020-12-29 12:44:40|4841.77|4841.77|4842.13|4842.13|4842.13|4842.13|4841.77|4841.77|0
1609245900000|2020-12-29 12:45:00|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|0
1609245910000|2020-12-29 12:45:10|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1609245920000|2020-12-29 12:45:20|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|4843.36|0
1609245940000|2020-12-29 12:45:40|4843.47|4843.47|4843.64|4843.64|4843.64|4843.64|4843.47|4843.47|0
1609245950000|2020-12-29 12:45:50|4843.81|4843.81|4843.81|4843.81|4843.81|4843.81|4843.81|4843.81|0
1609245990000|2020-12-29 12:46:30|4843.55|4843.55|4843.41|4843.41|4843.55|4843.55|4843.41|4843.41|0
1609246000000|2020-12-29 12:46:40|4843.06|4843.06|4843.18|4843.18|4843.18|4843.18|4843.06|4843.06|0
1609246020000|2020-12-29 12:47:00|4843.04|4843.04|4842.82|4842.82|4843.04|4843.04|4842.82|4842.82|0
1609246030000|2020-12-29 12:47:10|4842.87|4842.87|4843.04|4843.04|4843.04|4843.04|4842.87|4842.87|0
1609246040000|2020-12-29 12:47:20|4842.53|4842.53|4842.53|4842.53|4842.53|4842.53|4842.53|4842.53|0
1609246050000|2020-12-29 12:47:30|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|0
1609246080000|2020-12-29 12:48:00|4842.99|4842.99|4843.13|4843.13|4843.13|4843.13|4842.99|4842.99|0
1609246090000|2020-12-29 12:48:10|4843.36|4843.36|4843.64|4843.64|4843.64|4843.64|4843.36|4843.36|0
1609246100000|2020-12-29 12:48:20|4843.98|4843.98|4843.78|4843.78|4843.98|4843.98|4843.7|4843.7|0
1609246110000|2020-12-29 12:48:30|4843.55|4843.55|4843.78|4843.78|4843.78|4843.78|4843.55|4843.55|0
1609246130000|2020-12-29 12:48:50|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|4843.67|0
1609246150000|2020-12-29 12:49:10|4843.5|4843.5|4843.44|4843.44|4843.5|4843.5|4843.44|4843.44|0
1609246210000|2020-12-29 12:50:10|4843.5|4843.5|4843.61|4843.61|4843.61|4843.61|4843.5|4843.5|0
1609246240000|2020-12-29 12:50:40|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|0
1609246250000|2020-12-29 12:50:50|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|0
1609246260000|2020-12-29 12:51:00|4843.92|4843.92|4843.23|4843.23|4843.92|4843.92|4843.23|4843.23|0
1609246270000|2020-12-29 12:51:10|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|4842.88|0
1609246280000|2020-12-29 12:51:20|4843.06|4843.06|4843.06|4843.06|4843.06|4843.06|4843.06|4843.06|0
1609246290000|2020-12-29 12:51:30|4842.89|4842.89|4842.81|4842.81|4842.89|4842.89|4842.81|4842.81|0
1609246300000|2020-12-29 12:51:40|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|0
1609246310000|2020-12-29 12:51:50|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|4842.96|0
1609246320000|2020-12-29 12:52:00|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|4842.73|0
1609246340000|2020-12-29 12:52:20|4843.3|4843.3|4843.3|4843.3|4843.3|4843.3|4843.3|4843.3|0
1609246350000|2020-12-29 12:52:30|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|4843.16|0
1609246370000|2020-12-29 12:52:50|4841.79|4841.79|4841.56|4841.56|4841.79|4841.79|4840.87|4840.87|0
1609246390000|2020-12-29 12:53:10|4841.44|4841.44|4841.31|4841.31|4841.44|4841.44|4841.31|4841.31|0
1609246400000|2020-12-29 12:53:20|4840.62|4840.62|4840.37|4840.37|4840.62|4840.62|4840.37|4840.37|0
1609246410000|2020-12-29 12:53:30|4840.24|4840.24|4840.41|4840.41|4840.41|4840.41|4840.24|4840.24|0
1609246420000|2020-12-29 12:53:40|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|4839.04|0
1609246440000|2020-12-29 12:54:00|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|4839.17|0
1609246450000|2020-12-29 12:54:10|4839.11|4839.11|4839.11|4839.11|4839.11|4839.11|4839.11|4839.11|0
1609246480000|2020-12-29 12:54:40|4839.23|4839.23|4839.23|4839.23|4839.23|4839.23|4839.23|4839.23|0
1609246510000|2020-12-29 12:55:10|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|0
1609246560000|2020-12-29 12:56:00|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|4839.2|0
1609246570000|2020-12-29 12:56:10|4838.97|4838.97|4839.66|4839.66|4839.66|4839.66|4838.97|4838.97|0
1609246580000|2020-12-29 12:56:20|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|4839.82|0
1609246610000|2020-12-29 12:56:50|4839.71|4839.71|4839.71|4839.71|4839.71|4839.71|4839.71|4839.71|0
1609246650000|2020-12-29 12:57:30|4839.62|4839.62|4839.62|4839.62|4839.62|4839.62|4839.62|4839.62|0
1609246710000|2020-12-29 12:58:30|4839.36|4839.36|4839.62|4839.62|4839.62|4839.62|4839.36|4839.36|0
1609246720000|2020-12-29 12:58:40|4839.79|4839.79|4839.79|4839.79|4839.79|4839.79|4839.79|4839.79|0
1609246730000|2020-12-29 12:58:50|4839.92|4839.92|4841.3|4841.3|4841.3|4841.3|4839.92|4839.92|0
1609246750000|2020-12-29 12:59:10|4841.18|4841.18|4841.18|4841.18|4841.18|4841.18|4841.18|4841.18|0
1609246800000|2020-12-29 13:00:00|4841.01|4841.01|4841.01|4841.01|4841.01|4841.01|4841.01|4841.01|0
1609246820000|2020-12-29 13:00:20|4841.13|4841.13|4841.13|4841.13|4841.13|4841.13|4841.13|4841.13|0
1609246860000|2020-12-29 13:01:00|4841.07|4841.07|4840.7|4840.7|4841.07|4841.07|4840.7|4840.7|0
1609246870000|2020-12-29 13:01:10|4840.83|4840.83|4840.83|4840.83|4840.83|4840.83|4840.83|4840.83|0
1609246880000|2020-12-29 13:01:20|4842.21|4842.21|4843.25|4843.25|4843.25|4843.25|4842.21|4842.21|0
1609246970000|2020-12-29 13:02:50|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|4843.11|0
1609246990000|2020-12-29 13:03:10|4843.23|4843.23|4843.23|4843.23|4843.23|4843.23|4843.23|4843.23|0
1609247000000|2020-12-29 13:03:20|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|0
1609247010000|2020-12-29 13:03:30|4843.6|4843.6|4843.6|4843.6|4843.6|4843.6|4843.6|4843.6|0
1609247050000|2020-12-29 13:04:10|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|0
1609247060000|2020-12-29 13:04:20|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|0
1609247100000|2020-12-29 13:05:00|4845.18|4845.18|4845.12|4845.12|4845.18|4845.18|4845.12|4845.12|0
1609247110000|2020-12-29 13:05:10|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|4845.01|0
1609247150000|2020-12-29 13:05:50|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|0
1609247180000|2020-12-29 13:06:20|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|4845.64|0
1609247210000|2020-12-29 13:06:50|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|4844.95|0
1609247230000|2020-12-29 13:07:10|4844.71|4844.71|4841.79|4841.79|4844.71|4844.71|4841.79|4841.79|0
1609247240000|2020-12-29 13:07:20|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|0
1609247280000|2020-12-29 13:08:00|4841.48|4841.48|4841.48|4841.48|4841.48|4841.48|4841.48|4841.48|0
1609247340000|2020-12-29 13:09:00|4841.56|4841.56|4842.33|4842.33|4842.33|4842.33|4841.56|4841.56|0
1609247350000|2020-12-29 13:09:10|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|4842.46|0
1609247400000|2020-12-29 13:10:00|4842.63|4842.63|4842.77|4842.77|4842.9|4842.9|4842.63|4842.63|0
1609247410000|2020-12-29 13:10:10|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|4842.83|0
1609247420000|2020-12-29 13:10:20|4842.91|4842.91|4842.72|4842.72|4842.91|4842.91|4842.72|4842.72|0
1609247460000|2020-12-29 13:11:00|4842.85|4842.85|4843.1|4843.1|4843.1|4843.1|4842.85|4842.85|0
1609247480000|2020-12-29 13:11:20|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|4844.47|0
1609247490000|2020-12-29 13:11:30|4844.94|4844.94|4844.79|4844.79|4845.02|4845.02|4844.79|4844.79|0
1609247500000|2020-12-29 13:11:40|4844.9|4844.9|4845.02|4845.02|4845.02|4845.02|4844.9|4844.9|0
1609247540000|2020-12-29 13:12:20|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|4845.15|0
1609247570000|2020-12-29 13:12:50|4845.23|4845.23|4847.3|4847.3|4847.3|4847.3|4845.23|4845.23|0
1609247580000|2020-12-29 13:13:00|4846.61|4846.61|4846.47|4846.47|4846.61|4846.61|4846.47|4846.47|0
1609247640000|2020-12-29 13:14:00|4846.61|4846.61|4846.61|4846.61|4846.61|4846.61|4846.61|4846.61|0
1609247650000|2020-12-29 13:14:10|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|4845.92|0
1609247660000|2020-12-29 13:14:20|4846.98|4846.98|4847.72|4847.72|4847.72|4847.72|4846.98|4846.98|0
1609247690000|2020-12-29 13:14:50|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|4847.78|0
1609247710000|2020-12-29 13:15:10|4848.04|4848.04|4848.21|4848.21|4848.21|4848.21|4848.04|4848.04|0
1609247730000|2020-12-29 13:15:30|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|4848.04|0
1609247750000|2020-12-29 13:15:50|4847.77|4847.77|4847.6|4847.6|4847.77|4847.77|4847.6|4847.6|0
1609247820000|2020-12-29 13:17:00|4847.73|4847.73|4846.81|4846.81|4847.73|4847.73|4846.81|4846.81|0
1609247830000|2020-12-29 13:17:10|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|4846.12|0
1609247880000|2020-12-29 13:18:00|4845.26|4845.26|4846.31|4846.31|4846.31|4846.31|4845.18|4845.18|0
1609247890000|2020-12-29 13:18:10|4846.4|4846.4|4846.53|4846.53|4846.53|4846.53|4846.4|4846.4|0
1609247940000|2020-12-29 13:19:00|4846.47|4846.47|4846.61|4846.61|4846.61|4846.61|4846.47|4846.47|0
1609247950000|2020-12-29 13:19:10|4847.43|4847.43|4847.12|4847.12|4847.43|4847.43|4847.12|4847.12|0
1609247960000|2020-12-29 13:19:20|4845.74|4845.74|4846.75|4846.75|4846.75|4846.75|4845.74|4845.74|0
1609247990000|2020-12-29 13:19:50|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|4846.52|0
1609248000000|2020-12-29 13:20:00|4847.81|4847.81|4847.75|4847.75|4847.81|4847.81|4847.58|4847.58|0
1609248010000|2020-12-29 13:20:10|4847.86|4847.86|4847.86|4847.86|4847.86|4847.86|4847.86|4847.86|0
1609248020000|2020-12-29 13:20:20|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|4847.95|0
1609248040000|2020-12-29 13:20:40|4847.26|4847.26|4847.77|4847.77|4847.95|4847.95|4847.26|4847.26|0
1609248120000|2020-12-29 13:22:00|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|4847.72|0
1609248140000|2020-12-29 13:22:20|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|4847.83|0
1609248160000|2020-12-29 13:22:40|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|4848.52|0
1609248170000|2020-12-29 13:22:50|4848.65|4848.65|4848.79|4848.79|4848.79|4848.79|4848.65|4848.65|0
1609248200000|2020-12-29 13:23:20|4848.65|4848.65|4848.65|4848.65|4848.65|4848.65|4848.65|4848.65|0
1609248220000|2020-12-29 13:23:40|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|4849.34|0
1609248250000|2020-12-29 13:24:10|4850.03|4850.03|4850.16|4850.16|4850.16|4850.16|4850.03|4850.03|0
1609248290000|2020-12-29 13:24:50|4849.47|4849.47|4848.79|4848.79|4849.47|4849.47|4848.79|4848.79|0
1609248300000|2020-12-29 13:25:00|4848.73|4848.73|4848.67|4848.67|4848.73|4848.73|4848.67|4848.67|0
1609248320000|2020-12-29 13:25:20|4849.36|4849.36|4849.36|4849.36|4849.36|4849.36|4849.36|4849.36|0
1609248360000|2020-12-29 13:26:00|4849.83|4849.83|4849.71|4849.71|4849.83|4849.83|4849.6|4849.6|0
1609248380000|2020-12-29 13:26:20|4849.77|4849.77|4849.69|4849.69|4849.83|4849.83|4849.69|4849.69|0
1609248390000|2020-12-29 13:26:30|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|4849.75|0
1609248420000|2020-12-29 13:27:00|4849.67|4849.67|4849.67|4849.67|4849.67|4849.67|4849.67|4849.67|0
1609248430000|2020-12-29 13:27:10|4849.8|4849.8|4849.8|4849.8|4849.8|4849.8|4849.8|4849.8|0
1609248440000|2020-12-29 13:27:20|4849.88|4849.88|4849.83|4849.83|4849.88|4849.88|4849.83|4849.83|0
1609248450000|2020-12-29 13:27:30|4849.91|4849.91|4850.63|4850.63|4850.63|4850.63|4849.91|4849.91|0
1609248460000|2020-12-29 13:27:40|4850.71|4850.71|4850.71|4850.71|4850.71|4850.71|4850.71|4850.71|0
1609248470000|2020-12-29 13:27:50|4850.63|4850.63|4852|4852|4852|4852|4850.63|4850.63|0
1609248480000|2020-12-29 13:28:00|4852.27|4852.27|4852.1|4852.1|4852.27|4852.27|4852.1|4852.1|0
1609248500000|2020-12-29 13:28:20|4852.19|4852.19|4852.55|4852.55|4852.55|4852.55|4852.19|4852.19|0
1609248510000|2020-12-29 13:28:30|4853.93|4853.93|4855.26|4855.26|4855.26|4855.26|4853.93|4853.93|0
1609248520000|2020-12-29 13:28:40|4855.55|4855.55|4855.72|4855.72|4855.72|4855.72|4855.55|4855.55|0
1609248530000|2020-12-29 13:28:50|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|0
1609248540000|2020-12-29 13:29:00|4856.17|4856.17|4856.09|4856.09|4856.17|4856.17|4856.09|4856.09|0
1609248580000|2020-12-29 13:29:40|4856.15|4856.15|4856.97|4856.97|4856.97|4856.97|4856.15|4856.15|0
1609248590000|2020-12-29 13:29:50|4856.73|4856.73|4856.87|4856.87|4856.87|4856.87|4856.73|4856.73|0
1609248600000|2020-12-29 13:30:00|4857|4857|4857|4857|4857|4857|4857|4857|0
1609248640000|2020-12-29 13:30:40|4857.25|4857.25|4858.02|4858.02|4858.02|4858.02|4857.25|4857.25|0
1609248670000|2020-12-29 13:31:10|4857.69|4857.69|4857|4857|4857.69|4857.69|4857|4857|0
1609248690000|2020-12-29 13:31:30|4856.94|4856.94|4856.94|4856.94|4856.94|4856.94|4856.94|4856.94|0
1609248700000|2020-12-29 13:31:40|4856.86|4856.86|4856.94|4856.94|4856.94|4856.94|4856.86|4856.86|0
1609248710000|2020-12-29 13:31:50|4857.18|4857.18|4857.18|4857.18|4857.18|4857.18|4857.18|4857.18|0
1609248720000|2020-12-29 13:32:00|4856.49|4856.49|4856.51|4856.51|4856.62|4856.62|4855.82|4855.82|0
1609248730000|2020-12-29 13:32:10|4855.13|4855.13|4855.13|4855.13|4855.13|4855.13|4855.13|4855.13|0
1609248740000|2020-12-29 13:32:20|4854.45|4854.45|4854.39|4854.39|4854.45|4854.45|4854.33|4854.33|0
1609248750000|2020-12-29 13:32:30|4854.25|4854.25|4854.25|4854.25|4854.25|4854.25|4854.25|4854.25|0
1609248780000|2020-12-29 13:33:00|4854.31|4854.31|4854.31|4854.31|4854.31|4854.31|4854.31|4854.31|0
1609248800000|2020-12-29 13:33:20|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|4854.04|0
1609248810000|2020-12-29 13:33:30|4853.47|4853.47|4853.47|4853.47|4853.47|4853.47|4853.47|4853.47|0
1609248820000|2020-12-29 13:33:40|4853.58|4853.58|4853.58|4853.58|4853.58|4853.58|4853.58|4853.58|0
1609248830000|2020-12-29 13:33:50|4853.35|4853.35|4853.35|4853.35|4853.35|4853.35|4853.35|4853.35|0
1609248840000|2020-12-29 13:34:00|4853.43|4853.43|4853.43|4853.43|4853.43|4853.43|4853.43|4853.43|0
1609248870000|2020-12-29 13:34:30|4852.74|4852.74|4852.74|4852.74|4852.74|4852.74|4852.74|4852.74|0
1609248880000|2020-12-29 13:34:40|4852.83|4852.83|4852.83|4852.83|4852.83|4852.83|4852.83|4852.83|0
1609248900000|2020-12-29 13:35:00|4852.65|4852.65|4852.25|4852.25|4852.65|4852.65|4851.35|4851.35|0
1609248910000|2020-12-29 13:35:10|4852.2|4852.2|4852.2|4852.2|4852.2|4852.2|4852.2|4852.2|0
1609248920000|2020-12-29 13:35:20|4852.88|4852.88|4853.06|4853.06|4853.06|4853.06|4852.88|4852.88|0
1609248940000|2020-12-29 13:35:40|4853.22|4853.22|4853.22|4853.22|4853.22|4853.22|4853.22|4853.22|0
1609248950000|2020-12-29 13:35:50|4853.28|4853.28|4853.44|4853.44|4853.96|4853.96|4853.28|4853.28|0
1609248960000|2020-12-29 13:36:00|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|4853.71|0
1609248990000|2020-12-29 13:36:30|4854.71|4854.71|4854.8|4854.8|4854.8|4854.8|4854.71|4854.71|0
1609249010000|2020-12-29 13:36:50|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|4854.11|0
1609249020000|2020-12-29 13:37:00|4853.88|4853.88|4853.76|4853.76|4853.94|4853.94|4853.76|4853.76|0
1609249030000|2020-12-29 13:37:10|4853.94|4853.94|4853.25|4853.25|4853.94|4853.94|4853.25|4853.25|0
1609249050000|2020-12-29 13:37:30|4851.87|4851.87|4851.87|4851.87|4851.87|4851.87|4851.87|4851.87|0
1609249060000|2020-12-29 13:37:40|4852.56|4852.56|4851.59|4851.59|4852.56|4852.56|4851.59|4851.59|0
1609249070000|2020-12-29 13:37:50|4851.35|4851.35|4851.35|4851.35|4851.35|4851.35|4851.35|4851.35|0
1609249090000|2020-12-29 13:38:10|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|0
1609249100000|2020-12-29 13:38:20|4851.3|4851.3|4851.14|4851.14|4851.3|4851.3|4851.14|4851.14|0
1609249110000|2020-12-29 13:38:30|4851.69|4851.69|4851.01|4851.01|4851.69|4851.69|4851.01|4851.01|0
1609249150000|2020-12-29 13:39:10|4850.89|4850.89|4850.95|4850.95|4850.95|4850.95|4850.89|4850.89|0
1609249160000|2020-12-29 13:39:20|4850.83|4850.83|4850.83|4850.83|4850.83|4850.83|4850.83|4850.83|0
1609249180000|2020-12-29 13:39:40|4850.78|4850.78|4850.38|4850.38|4850.78|4850.78|4850.38|4850.38|0
1609249190000|2020-12-29 13:39:50|4851.06|4851.06|4850.93|4850.93|4851.06|4851.06|4850.93|4850.93|0
1609249210000|2020-12-29 13:40:10|4851.62|4851.62|4851.6|4851.6|4851.73|4851.73|4851.6|4851.6|0
1609249230000|2020-12-29 13:40:30|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|4851.83|0
1609249260000|2020-12-29 13:41:00|4851.96|4851.96|4851.96|4851.96|4851.96|4851.96|4851.96|4851.96|0
1609249310000|2020-12-29 13:41:50|4852.1|4852.1|4851.61|4851.61|4852.1|4852.1|4851.61|4851.61|0
1609249330000|2020-12-29 13:42:10|4853.34|4853.34|4851.16|4851.16|4853.34|4853.34|4851.16|4851.16|0
1609249340000|2020-12-29 13:42:20|4850.47|4850.47|4850.42|4850.42|4850.47|4850.47|4850.36|4850.36|0
1609249350000|2020-12-29 13:42:30|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|4850.47|0
1609249380000|2020-12-29 13:43:00|4850.25|4850.25|4850.13|4850.13|4850.25|4850.25|4850.13|4850.13|0
1609249390000|2020-12-29 13:43:10|4849.44|4849.44|4849.44|4849.44|4849.44|4849.44|4849.44|4849.44|0
1609249400000|2020-12-29 13:43:20|4848.76|4848.76|4848.76|4848.76|4848.76|4848.76|4848.76|4848.76|0
1609249420000|2020-12-29 13:43:40|4848.36|4848.36|4848.36|4848.36|4848.36|4848.36|4848.36|4848.36|0
1609249440000|2020-12-29 13:44:00|4848.11|4848.11|4849.48|4849.48|4849.48|4849.48|4848.11|4848.11|0
1609249450000|2020-12-29 13:44:10|4849.37|4849.37|4849.26|4849.26|4849.37|4849.37|4849.26|4849.26|0
1609249490000|2020-12-29 13:44:50|4849.1|4849.1|4848.42|4848.42|4849.1|4849.1|4848.42|4848.42|0
1609249500000|2020-12-29 13:45:00|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|4848.25|0
1609249510000|2020-12-29 13:45:10|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|0
1609249530000|2020-12-29 13:45:30|4847.69|4847.69|4849.33|4849.33|4849.33|4849.33|4847.69|4847.69|0
1609249540000|2020-12-29 13:45:40|4849.42|4849.42|4850.1|4850.1|4850.1|4850.1|4849.42|4849.42|0
1609249550000|2020-12-29 13:45:50|4850.5|4850.5|4851.33|4851.33|4851.42|4851.42|4850.5|4850.5|0
1609249560000|2020-12-29 13:46:00|4851.5|4851.5|4851.5|4851.5|4851.5|4851.5|4851.5|4851.5|0
1609249570000|2020-12-29 13:46:10|4852.18|4852.18|4852.65|4852.65|4852.65|4852.65|4852.18|4852.18|0
1609249580000|2020-12-29 13:46:20|4853.05|4853.05|4853.35|4853.35|4853.35|4853.35|4853.05|4853.05|0
1609249590000|2020-12-29 13:46:30|4853.82|4853.82|4853.99|4853.99|4853.99|4853.99|4853.82|4853.82|0
1609249600000|2020-12-29 13:46:40|4854.1|4854.1|4854.28|4854.28|4854.28|4854.28|4854.1|4854.1|0
1609249610000|2020-12-29 13:46:50|4855.65|4855.65|4855.73|4855.73|4855.73|4855.73|4855.65|4855.65|0
1609249650000|2020-12-29 13:47:30|4856.08|4856.08|4856.08|4856.08|4856.08|4856.08|4856.08|4856.08|0
1609249680000|2020-12-29 13:48:00|4856.21|4856.21|4856.21|4856.21|4856.21|4856.21|4856.21|4856.21|0
1609249710000|2020-12-29 13:48:30|4856.9|4856.9|4856.9|4856.9|4856.9|4856.9|4856.9|4856.9|0
1609249730000|2020-12-29 13:48:50|4856.76|4856.76|4856.76|4856.76|4856.76|4856.76|4856.76|4856.76|0
1609249750000|2020-12-29 13:49:10|4856.37|4856.37|4855.6|4855.6|4856.37|4856.37|4855.6|4855.6|0
1609249760000|2020-12-29 13:49:20|4855.76|4855.76|4856.22|4856.22|4856.22|4856.22|4855.76|4855.76|0
1609249770000|2020-12-29 13:49:30|4856.39|4856.39|4856.55|4856.55|4856.55|4856.55|4856.39|4856.39|0
1609249780000|2020-12-29 13:49:40|4856.78|4856.78|4856.78|4856.78|4856.78|4856.78|4856.78|4856.78|0
1609249800000|2020-12-29 13:50:00|4856.55|4856.55|4856.05|4856.05|4856.55|4856.55|4856.05|4856.05|0
1609249810000|2020-12-29 13:50:10|4855.37|4855.37|4855.28|4855.28|4855.37|4855.37|4855.28|4855.28|0
1609249830000|2020-12-29 13:50:30|4855.05|4855.05|4853.68|4853.68|4855.05|4855.05|4853.68|4853.68|0
1609249840000|2020-12-29 13:50:40|4852.17|4852.17|4852.03|4852.03|4852.17|4852.17|4852.03|4852.03|0
1609249860000|2020-12-29 13:51:00|4851.92|4851.92|4850.37|4850.37|4851.92|4851.92|4850.37|4850.37|0
1609249900000|2020-12-29 13:51:40|4850.5|4850.5|4850.63|4850.63|4850.63|4850.63|4850.5|4850.5|0
1609249940000|2020-12-29 13:52:20|4850.55|4850.55|4852.47|4852.47|4852.47|4852.47|4850.55|4850.55|0
1609249950000|2020-12-29 13:52:30|4853.16|4853.16|4853.16|4853.16|4853.16|4853.16|4853.16|4853.16|0
1609249960000|2020-12-29 13:52:40|4853.4|4853.4|4853.4|4853.4|4853.4|4853.4|4853.4|4853.4|0
1609249970000|2020-12-29 13:52:50|4855.49|4855.49|4855.72|4855.72|4855.72|4855.72|4855.49|4855.49|0
1609249980000|2020-12-29 13:53:00|4855.66|4855.66|4856.04|4856.04|4856.04|4856.04|4855.66|4855.66|0
1609250040000|2020-12-29 13:54:00|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|4856.72|0
1609250050000|2020-12-29 13:54:10|4857.41|4857.41|4858.07|4858.07|4858.32|4858.32|4857.41|4857.41|0
1609250060000|2020-12-29 13:54:20|4858.15|4858.15|4858.37|4858.37|4858.37|4858.37|4858.15|4858.15|0
1609250080000|2020-12-29 13:54:40|4858.48|4858.48|4858.6|4858.6|4858.6|4858.6|4858.48|4858.48|0
1609250100000|2020-12-29 13:55:00|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|0
1609250110000|2020-12-29 13:55:10|4858.6|4858.6|4858.6|4858.6|4858.6|4858.6|4858.6|4858.6|0
1609250120000|2020-12-29 13:55:20|4859.28|4859.28|4859.28|4859.28|4859.28|4859.28|4859.28|4859.28|0
1609250130000|2020-12-29 13:55:30|4859.51|4859.51|4859.68|4859.68|4859.68|4859.68|4859.51|4859.51|0
1609250160000|2020-12-29 13:56:00|4859.6|4859.6|4858.23|4858.23|4859.6|4859.6|4858.23|4858.23|0
1609250200000|2020-12-29 13:56:40|4857.99|4857.99|4857.3|4857.3|4857.99|4857.99|4857.3|4857.3|0
1609250210000|2020-12-29 13:56:50|4857.22|4857.22|4857.14|4857.14|4857.22|4857.22|4857.14|4857.14|0
1609250220000|2020-12-29 13:57:00|4857.03|4857.03|4857.03|4857.03|4857.03|4857.03|4857.03|4857.03|0
1609250240000|2020-12-29 13:57:20|4857.11|4857.11|4857.11|4857.11|4857.11|4857.11|4857.11|4857.11|0
1609250250000|2020-12-29 13:57:30|4857.34|4857.34|4857.42|4857.42|4857.42|4857.42|4857.34|4857.34|0
1609250260000|2020-12-29 13:57:40|4859.49|4859.49|4858.7|4858.7|4859.49|4859.49|4858.65|4858.65|0
1609250280000|2020-12-29 13:58:00|4858.02|4858.02|4857.33|4857.33|4858.02|4858.02|4857.33|4857.33|0
1609250290000|2020-12-29 13:58:10|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|4857.19|0
1609250300000|2020-12-29 13:58:20|4856.51|4856.51|4856.51|4856.51|4856.51|4856.51|4856.51|4856.51|0
1609250310000|2020-12-29 13:58:30|4856.37|4856.37|4856.37|4856.37|4856.37|4856.37|4856.37|4856.37|0
1609250320000|2020-12-29 13:58:40|4855.69|4855.69|4856.37|4856.37|4856.37|4856.37|4855.69|4855.69|0
1609250340000|2020-12-29 13:59:00|4857.06|4857.06|4856.79|4856.79|4857.06|4857.06|4856.79|4856.79|0
1609250360000|2020-12-29 13:59:20|4856.68|4856.68|4856.68|4856.68|4856.68|4856.68|4856.68|4856.68|0
1609250370000|2020-12-29 13:59:30|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|4856.74|0
1609250390000|2020-12-29 13:59:50|4857.42|4857.42|4857.42|4857.42|4857.42|4857.42|4857.42|4857.42|0
1609250400000|2020-12-29 14:00:00|4857.51|4857.51|4857.51|4857.51|4857.59|4857.59|4857.51|4857.51|0
1609250410000|2020-12-29 14:00:10|4857.67|4857.67|4858.02|4858.02|4858.02|4858.02|4857.67|4857.67|0
1609250420000|2020-12-29 14:00:20|4858.34|4858.34|4858.45|4858.45|4858.45|4858.45|4858.34|4858.34|0
1609250430000|2020-12-29 14:00:30|4858.39|4858.39|4858.39|4858.39|4858.39|4858.39|4858.39|4858.39|0
1609250480000|2020-12-29 14:01:20|4859.08|4859.08|4859.08|4859.08|4859.08|4859.08|4859.08|4859.08|0
1609250510000|2020-12-29 14:01:50|4860|4860|4860.03|4860.03|4860.03|4860.03|4859.87|4859.87|0
1609250530000|2020-12-29 14:02:10|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|0
1609250560000|2020-12-29 14:02:40|4858.49|4858.49|4857.81|4857.81|4858.49|4858.49|4857.81|4857.81|0
1609250580000|2020-12-29 14:03:00|4859.4|4859.4|4859.4|4859.4|4859.4|4859.4|4859.4|4859.4|0
1609250610000|2020-12-29 14:03:30|4859.23|4859.23|4859.23|4859.23|4859.23|4859.23|4859.23|4859.23|0
1609250620000|2020-12-29 14:03:40|4859.29|4859.29|4859.21|4859.21|4859.29|4859.29|4859.21|4859.21|0
1609250640000|2020-12-29 14:04:00|4859.38|4859.38|4858.81|4858.81|4859.44|4859.44|4858.75|4858.75|0
1609250670000|2020-12-29 14:04:30|4858.92|4858.92|4858.92|4858.92|4858.92|4858.92|4858.92|4858.92|0
1609250700000|2020-12-29 14:05:00|4858.79|4858.79|4859.46|4859.46|4859.46|4859.46|4858.55|4858.55|0
1609250720000|2020-12-29 14:05:20|4859.57|4859.57|4859.13|4859.13|4859.57|4859.57|4859.13|4859.13|0
1609250730000|2020-12-29 14:05:30|4859.36|4859.36|4858.84|4858.84|4859.53|4859.53|4858.84|4858.84|0
1609250740000|2020-12-29 14:05:40|4858.15|4858.15|4858.15|4858.15|4858.15|4858.15|4858.15|4858.15|0
1609250750000|2020-12-29 14:05:50|4858.02|4858.02|4858.02|4858.02|4858.02|4858.02|4858.02|4858.02|0
1609250800000|2020-12-29 14:06:40|4858.13|4858.13|4858.32|4858.32|4859.07|4859.07|4858.13|4858.13|0
1609250810000|2020-12-29 14:06:50|4859.15|4859.15|4859.38|4859.38|4859.38|4859.38|4859.15|4859.15|0
1609250820000|2020-12-29 14:07:00|4859.26|4859.26|4859.26|4859.26|4859.26|4859.26|4859.26|4859.26|0
1609250850000|2020-12-29 14:07:30|4859.32|4859.32|4859.05|4859.05|4859.32|4859.32|4859.05|4859.05|0
1609250860000|2020-12-29 14:07:40|4858.81|4858.81|4858.81|4858.81|4858.81|4858.81|4858.81|4858.81|0
1609250910000|2020-12-29 14:08:30|4858.65|4858.65|4857.27|4857.27|4858.65|4858.65|4857.27|4857.27|0
1609250920000|2020-12-29 14:08:40|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|0
1609250930000|2020-12-29 14:08:50|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|0
1609250940000|2020-12-29 14:09:00|4858.82|4858.82|4858.82|4858.82|4858.88|4858.88|4858.82|4858.82|0
1609250950000|2020-12-29 14:09:10|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|4858.93|0
1609250980000|2020-12-29 14:09:40|4859.2|4859.2|4859.2|4859.2|4859.2|4859.2|4859.2|4859.2|0
1609250990000|2020-12-29 14:09:50|4859.32|4859.32|4859.87|4859.87|4860.14|4860.14|4859.32|4859.32|0
1609251000000|2020-12-29 14:10:00|4859.98|4859.98|4859.85|4859.85|4859.98|4859.98|4859.68|4859.68|0
1609251010000|2020-12-29 14:10:10|4859.16|4859.16|4859.16|4859.16|4859.16|4859.16|4859.16|4859.16|0
1609251020000|2020-12-29 14:10:20|4859.39|4859.39|4859.25|4859.25|4859.39|4859.39|4859.25|4859.25|0
1609251030000|2020-12-29 14:10:30|4859.7|4859.7|4859.7|4859.7|4859.7|4859.7|4859.7|4859.7|0
1609251040000|2020-12-29 14:10:40|4859.76|4859.76|4860.45|4860.45|4860.45|4860.45|4859.76|4859.76|0
1609251070000|2020-12-29 14:11:10|4860.18|4860.18|4858.57|4858.57|4860.18|4860.18|4858.57|4858.57|0
1609251080000|2020-12-29 14:11:20|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|4858.41|0
1609251090000|2020-12-29 14:11:30|4858.27|4858.27|4858.27|4858.27|4858.27|4858.27|4858.27|4858.27|0
1609251120000|2020-12-29 14:12:00|4858.41|4858.41|4857.6|4857.6|4858.41|4858.41|4857.55|4857.55|0
1609251130000|2020-12-29 14:12:10|4857.66|4857.66|4857.66|4857.66|4857.66|4857.66|4857.66|4857.66|0
1609251140000|2020-12-29 14:12:20|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|4859.01|0
1609251150000|2020-12-29 14:12:30|4859.07|4859.07|4860.01|4860.01|4860.01|4860.01|4859.07|4859.07|0
1609251160000|2020-12-29 14:12:40|4860.07|4860.07|4860.07|4860.07|4860.07|4860.07|4860.07|4860.07|0
1609251200000|2020-12-29 14:13:20|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|4860.2|0
1609251210000|2020-12-29 14:13:30|4859.94|4859.94|4859.88|4859.88|4859.94|4859.94|4859.88|4859.88|0
1609251220000|2020-12-29 14:13:40|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|4859.75|0
1609251230000|2020-12-29 14:13:50|4859.57|4859.57|4858.83|4858.83|4859.57|4859.57|4858.83|4858.83|0
1609251240000|2020-12-29 14:14:00|4858.6|4858.6|4858.37|4858.37|4858.6|4858.6|4858.37|4858.37|0
1609251250000|2020-12-29 14:14:10|4858.25|4858.25|4858.25|4858.25|4858.25|4858.25|4858.25|4858.25|0
1609251260000|2020-12-29 14:14:20|4858.86|4858.86|4858.17|4858.17|4858.86|4858.86|4858.17|4858.17|0
1609251300000|2020-12-29 14:15:00|4857.88|4857.88|4858|4858|4858|4858|4857.83|4857.83|0
1609251320000|2020-12-29 14:15:20|4858.76|4858.76|4857.58|4857.58|4858.76|4858.76|4857.58|4857.58|0
1609251330000|2020-12-29 14:15:30|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|4857.52|0
1609251340000|2020-12-29 14:15:40|4857.44|4857.44|4857.44|4857.44|4857.44|4857.44|4857.44|4857.44|0
1609251350000|2020-12-29 14:15:50|4857.56|4857.56|4858.24|4858.24|4858.24|4858.24|4857.56|4857.56|0
1609251360000|2020-12-29 14:16:00|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|4858.36|0
1609251390000|2020-12-29 14:16:30|4858.27|4858.27|4858.12|4858.12|4858.39|4858.39|4858.12|4858.12|0
1609251400000|2020-12-29 14:16:40|4858.26|4858.26|4858.26|4858.26|4858.26|4858.26|4858.26|4858.26|0
1609251410000|2020-12-29 14:16:50|4858.42|4858.42|4858.5|4858.5|4858.5|4858.5|4858.42|4858.42|0
1609251420000|2020-12-29 14:17:00|4858.27|4858.27|4858.1|4858.1|4858.27|4858.27|4858.1|4858.1|0
1609251430000|2020-12-29 14:17:10|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|4857.76|0
1609251440000|2020-12-29 14:17:20|4857.87|4857.87|4857.87|4857.87|4857.87|4857.87|4857.87|4857.87|0
1609251450000|2020-12-29 14:17:30|4857.96|4857.96|4857.96|4857.96|4857.96|4857.96|4857.96|4857.96|0
1609251480000|2020-12-29 14:18:00|4858.09|4858.09|4858.09|4858.09|4858.09|4858.09|4858.09|4858.09|0
1609251490000|2020-12-29 14:18:10|4858.17|4858.17|4858.17|4858.17|4858.25|4858.25|4858.17|4858.17|0
1609251500000|2020-12-29 14:18:20|4858.44|4858.44|4858.44|4858.44|4858.44|4858.44|4858.44|4858.44|0
1609251520000|2020-12-29 14:18:40|4859.13|4859.13|4859.53|4859.53|4859.53|4859.53|4859.13|4859.13|0
1609251530000|2020-12-29 14:18:50|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|4860.23|0
1609251540000|2020-12-29 14:19:00|4860.46|4860.46|4860.46|4860.46|4861.14|4861.14|4860.46|4860.46|0
1609251560000|2020-12-29 14:19:20|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|0
1609251570000|2020-12-29 14:19:30|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|0
1609251600000|2020-12-29 14:20:00|4860.61|4860.61|4860.61|4860.61|4860.61|4860.61|4860.61|4860.61|0
1609251640000|2020-12-29 14:20:40|4861.98|4861.98|4861.72|4861.72|4861.98|4861.98|4861.72|4861.72|0
1609251650000|2020-12-29 14:20:50|4861.83|4861.83|4861.73|4861.73|4862.1|4862.1|4861.58|4861.58|0
1609251660000|2020-12-29 14:21:00|4861.96|4861.96|4861|4861|4861.96|4861.96|4861|4861|0
1609251680000|2020-12-29 14:21:20|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|4861.69|0
1609251690000|2020-12-29 14:21:30|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|4861.58|0
1609251710000|2020-12-29 14:21:50|4861.23|4861.23|4861.23|4861.23|4861.23|4861.23|4861.23|4861.23|0
1609251720000|2020-12-29 14:22:00|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|4861.32|0
1609251730000|2020-12-29 14:22:10|4862.37|4862.37|4862.37|4862.37|4862.37|4862.37|4862.37|4862.37|0
1609251740000|2020-12-29 14:22:20|4862.14|4862.14|4862.45|4862.45|4862.45|4862.45|4862.14|4862.14|0
1609251750000|2020-12-29 14:22:30|4862.32|4862.32|4862.32|4862.32|4862.32|4862.32|4862.32|4862.32|0
1609251760000|2020-12-29 14:22:40|4863.01|4863.01|4862.74|4862.74|4863.01|4863.01|4862.47|4862.47|0
1609251770000|2020-12-29 14:22:50|4862.66|4862.66|4862.57|4862.57|4862.66|4862.66|4862.57|4862.57|0
1609251780000|2020-12-29 14:23:00|4862.35|4862.35|4862.35|4862.35|4862.35|4862.35|4862.35|4862.35|0
1609251790000|2020-12-29 14:23:10|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|0
1609251830000|2020-12-29 14:23:50|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|4862.52|0
1609251880000|2020-12-29 14:24:40|4862.69|4862.69|4862.86|4862.86|4862.86|4862.86|4862.69|4862.69|0
1609251890000|2020-12-29 14:24:50|4862.78|4862.78|4862.51|4862.51|4862.78|4862.78|4862.51|4862.51|0
1609251900000|2020-12-29 14:25:00|4862.57|4862.57|4862.57|4862.57|4862.57|4862.57|4862.57|4862.57|0
1609251920000|2020-12-29 14:25:20|4862.65|4862.65|4863.34|4863.34|4863.34|4863.34|4862.65|4862.65|0
1609251930000|2020-12-29 14:25:30|4863.47|4863.47|4863.47|4863.47|4863.47|4863.47|4863.47|4863.47|0
1609251950000|2020-12-29 14:25:50|4864.16|4864.16|4864.16|4864.16|4864.16|4864.16|4864.16|4864.16|0
1609251960000|2020-12-29 14:26:00|4864.39|4864.39|4862.78|4862.78|4864.39|4864.39|4862.78|4862.78|0
1609251980000|2020-12-29 14:26:20|4862.1|4862.1|4862.42|4862.42|4862.42|4862.42|4862.1|4862.1|0
1609251990000|2020-12-29 14:26:30|4862.64|4862.64|4865.04|4865.04|4865.04|4865.04|4862.64|4862.64|0
1609252000000|2020-12-29 14:26:40|4865.27|4865.27|4865.41|4865.41|4865.41|4865.41|4865.27|4865.27|0
1609252010000|2020-12-29 14:26:50|4866.1|4866.1|4864.04|4864.04|4866.1|4866.1|4864.04|4864.04|0
1609252040000|2020-12-29 14:27:20|4864.15|4864.15|4864.15|4864.15|4864.15|4864.15|4864.15|4864.15|0
1609252080000|2020-12-29 14:28:00|4864.1|4864.1|4863.22|4863.22|4864.6|4864.6|4863.22|4863.22|0
1609252090000|2020-12-29 14:28:10|4863.09|4863.09|4862.13|4862.13|4863.09|4863.09|4862.13|4862.13|0
1609252110000|2020-12-29 14:28:30|4862.05|4862.05|4861.75|4861.75|4862.05|4862.05|4861.75|4861.75|0
1609252130000|2020-12-29 14:28:50|4861.52|4861.52|4861.52|4861.52|4861.52|4861.52|4860.83|4860.83|0
1609252140000|2020-12-29 14:29:00|4860.83|4860.83|4859.97|4859.97|4860.83|4860.83|4859.97|4859.97|0
1609252150000|2020-12-29 14:29:10|4859.91|4859.91|4860.6|4860.6|4860.6|4860.6|4859.91|4859.91|0
1609252160000|2020-12-29 14:29:20|4861.29|4861.29|4861.29|4861.29|4861.29|4861.29|4861.29|4861.29|0
1609252180000|2020-12-29 14:29:40|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|4861.98|0
1609252200000|2020-12-29 14:30:00|4862.34|4862.34|4863.04|4863.04|4863.13|4863.13|4861.74|4861.74|0
1609252210000|2020-12-29 14:30:10|4865.11|4865.11|4864.42|4864.42|4865.11|4865.11|4863.73|4863.73|0
1609252220000|2020-12-29 14:30:20|4862.09|4862.09|4862.01|4862.01|4862.09|4862.09|4862.01|4862.01|0
1609252230000|2020-12-29 14:30:30|4863.39|4863.39|4863.63|4863.63|4864.76|4864.76|4863.39|4863.39|0
1609252240000|2020-12-29 14:30:40|4863.57|4863.57|4863.57|4863.57|4863.57|4863.57|4863.57|4863.57|0
1609252250000|2020-12-29 14:30:50|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|4865.03|0
1609252260000|2020-12-29 14:31:00|4865.14|4865.14|4865.44|4865.44|4865.44|4865.44|4865.14|4865.14|0
1609252280000|2020-12-29 14:31:20|4868.88|4868.88|4869.56|4869.56|4869.56|4869.56|4868.88|4868.88|0
1609252300000|2020-12-29 14:31:40|4869.43|4869.43|4869.75|4869.75|4869.75|4869.75|4869.43|4869.43|0
1609252320000|2020-12-29 14:32:00|4869.66|4869.66|4869.58|4869.58|4869.66|4869.66|4869.58|4869.58|0
1609252350000|2020-12-29 14:32:30|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|4869.85|0
1609252360000|2020-12-29 14:32:40|4870.01|4870.01|4869.33|4869.33|4870.01|4870.01|4869.33|4869.33|0
1609252370000|2020-12-29 14:32:50|4869.21|4869.21|4869.13|4869.13|4869.21|4869.21|4869.13|4869.13|0
1609252380000|2020-12-29 14:33:00|4870.03|4870.03|4870.26|4870.26|4870.26|4870.26|4870.03|4870.03|0
1609252390000|2020-12-29 14:33:10|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|4870.2|0
1609252400000|2020-12-29 14:33:20|4870.04|4870.04|4869.35|4869.35|4870.04|4870.04|4869.35|4869.35|0
1609252440000|2020-12-29 14:34:00|4869.22|4869.22|4869.22|4869.22|4869.22|4869.22|4869.22|4869.22|0
1609252450000|2020-12-29 14:34:10|4867.02|4867.02|4867.87|4867.87|4867.87|4867.87|4867.02|4867.02|0
1609252490000|2020-12-29 14:34:50|4867.7|4867.7|4867.12|4867.12|4867.7|4867.7|4867.12|4867.12|0
1609252500000|2020-12-29 14:35:00|4867.04|4867.04|4868.06|4868.06|4868.06|4868.06|4867.04|4867.04|0
1609252510000|2020-12-29 14:35:10|4868.23|4868.23|4868.37|4868.37|4868.37|4868.37|4868.23|4868.23|0
1609252520000|2020-12-29 14:35:20|4868.02|4868.02|4869.06|4869.06|4869.06|4869.06|4868.02|4868.02|0
1609252530000|2020-12-29 14:35:30|4869.12|4869.12|4869.12|4869.12|4869.12|4869.12|4869.12|4869.12|0
1609252550000|2020-12-29 14:35:50|4868.95|4868.95|4868.95|4868.95|4868.95|4868.95|4868.95|4868.95|0
1609252560000|2020-12-29 14:36:00|4869.12|4869.12|4867.06|4867.06|4869.12|4869.12|4867.06|4867.06|0
1609252580000|2020-12-29 14:36:20|4866.59|4866.59|4866.28|4866.28|4866.59|4866.59|4866.28|4866.28|0
1609252590000|2020-12-29 14:36:30|4866.01|4866.01|4865.88|4865.88|4866.01|4866.01|4865.88|4865.88|0
1609252610000|2020-12-29 14:36:50|4866.11|4866.11|4866.19|4866.19|4866.19|4866.19|4866.11|4866.11|0
1609252620000|2020-12-29 14:37:00|4866.27|4866.27|4868.76|4868.76|4868.76|4868.76|4866.27|4866.27|0
1609252630000|2020-12-29 14:37:10|4869.03|4869.03|4869.88|4869.88|4869.88|4869.88|4869.03|4869.03|0
1609252640000|2020-12-29 14:37:20|4868.5|4868.5|4867.73|4867.73|4868.5|4868.5|4867.73|4867.73|0
1609252650000|2020-12-29 14:37:30|4868.42|4868.42|4867.73|4867.73|4868.42|4868.42|4867.73|4867.73|0
1609252670000|2020-12-29 14:37:50|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|4868.42|0
1609252680000|2020-12-29 14:38:00|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|4868.54|0
1609252700000|2020-12-29 14:38:20|4869.12|4869.12|4869.45|4869.45|4869.45|4869.45|4869.12|4869.12|0
1609252710000|2020-12-29 14:38:30|4869.18|4869.18|4869.18|4869.18|4869.18|4869.18|4869.18|4869.18|0
1609252720000|2020-12-29 14:38:40|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|4869.31|0
1609252730000|2020-12-29 14:38:50|4870|4870|4869.7|4869.7|4870|4870|4869.7|4869.7|0
1609252740000|2020-12-29 14:39:00|4868.33|4868.33|4868.33|4868.33|4868.33|4868.33|4868.33|4868.33|0
1609252750000|2020-12-29 14:39:10|4868.44|4868.44|4868.44|4868.44|4868.44|4868.44|4868.44|4868.44|0
1609252760000|2020-12-29 14:39:20|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|4868.31|0
1609252770000|2020-12-29 14:39:30|4868.17|4868.17|4868.12|4868.12|4868.17|4868.17|4868.12|4868.12|0
1609252780000|2020-12-29 14:39:40|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|4868.2|0
1609252800000|2020-12-29 14:40:00|4868.03|4868.03|4869.25|4869.25|4869.25|4869.25|4868.03|4868.03|0
1609252810000|2020-12-29 14:40:10|4869.02|4869.02|4869.55|4869.55|4869.55|4869.55|4869.02|4869.02|0
1609252820000|2020-12-29 14:40:20|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|4869.72|0
1609252830000|2020-12-29 14:40:30|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|4869.78|0
1609252870000|2020-12-29 14:41:10|4869.72|4869.72|4869.55|4869.55|4869.72|4869.72|4869.55|4869.55|0
1609252880000|2020-12-29 14:41:20|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|4869.71|0
1609252910000|2020-12-29 14:41:50|4869.6|4869.6|4868.78|4868.78|4869.6|4869.6|4868.78|4868.78|0
1609252920000|2020-12-29 14:42:00|4868.95|4868.95|4868.95|4868.95|4868.95|4868.95|4868.95|4868.95|0
1609252940000|2020-12-29 14:42:20|4868.26|4868.26|4867.86|4867.86|4868.26|4868.26|4867.57|4867.57|0
1609252950000|2020-12-29 14:42:30|4867.17|4867.17|4867.17|4867.17|4867.17|4867.17|4867.17|4867.17|0
1609252990000|2020-12-29 14:43:10|4867.86|4867.86|4867.8|4867.8|4867.86|4867.86|4867.8|4867.8|0
1609253000000|2020-12-29 14:43:20|4867.69|4867.69|4867.69|4867.69|4867.69|4867.69|4867.69|4867.69|0
1609253010000|2020-12-29 14:43:30|4867.95|4867.95|4867.27|4867.27|4867.95|4867.95|4867.27|4867.27|0
1609253020000|2020-12-29 14:43:40|4866.58|4866.58|4866.45|4866.45|4866.58|4866.58|4866.45|4866.45|0
1609253040000|2020-12-29 14:44:00|4866.31|4866.31|4866.31|4866.31|4866.31|4866.31|4866.31|4866.31|0
1609253060000|2020-12-29 14:44:20|4866.08|4866.08|4865.69|4865.69|4866.08|4866.08|4865.69|4865.69|0
1609253080000|2020-12-29 14:44:40|4865.61|4865.61|4865.61|4865.61|4865.61|4865.61|4865.61|4865.61|0
1609253090000|2020-12-29 14:44:50|4865.47|4865.47|4865.21|4865.21|4865.47|4865.47|4865.21|4865.21|0
1609253100000|2020-12-29 14:45:00|4863.6|4863.6|4862.91|4862.91|4863.6|4863.6|4862.91|4862.91|0
1609253110000|2020-12-29 14:45:10|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|4862.68|0
1609253130000|2020-12-29 14:45:30|4862.73|4862.73|4862.57|4862.57|4862.73|4862.73|4862.57|4862.57|0
1609253140000|2020-12-29 14:45:40|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|0
1609253150000|2020-12-29 14:45:50|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|4863.98|0
1609253160000|2020-12-29 14:46:00|4863.92|4863.92|4863.7|4863.7|4863.92|4863.92|4863.23|4863.23|0
1609253170000|2020-12-29 14:46:10|4863.01|4863.01|4863.3|4863.3|4863.3|4863.3|4863.01|4863.01|0
1609253210000|2020-12-29 14:46:50|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|4864.68|0
1609253220000|2020-12-29 14:47:00|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|0
1609253260000|2020-12-29 14:47:40|4863.91|4863.91|4863.74|4863.74|4863.91|4863.91|4863.74|4863.74|0
1609253270000|2020-12-29 14:47:50|4862.37|4862.37|4861.68|4861.68|4862.37|4862.37|4861.68|4861.68|0
1609253280000|2020-12-29 14:48:00|4862.37|4862.37|4860.99|4860.99|4862.37|4862.37|4860.99|4860.99|0
1609253290000|2020-12-29 14:48:10|4861.22|4861.22|4861.55|4861.55|4861.55|4861.55|4861.22|4861.22|0
1609253300000|2020-12-29 14:48:20|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|4863.01|0
1609253310000|2020-12-29 14:48:30|4862.32|4862.32|4862.24|4862.24|4862.32|4862.32|4862.24|4862.24|0
1609253330000|2020-12-29 14:48:50|4861.55|4861.55|4861.42|4861.42|4861.55|4861.55|4861.42|4861.42|0
1609253340000|2020-12-29 14:49:00|4861.22|4861.22|4861.08|4861.08|4861.22|4861.22|4861.08|4861.08|0
1609253370000|2020-12-29 14:49:30|4860.62|4860.62|4860.48|4860.48|4860.62|4860.62|4860.48|4860.48|0
1609253400000|2020-12-29 14:50:00|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|4859.11|0
1609253410000|2020-12-29 14:50:10|4858.94|4858.94|4858.77|4858.77|4858.94|4858.94|4858.71|4858.71|0
1609253440000|2020-12-29 14:50:40|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|4858.63|0
1609253450000|2020-12-29 14:50:50|4857.18|4857.18|4857.01|4857.01|4857.18|4857.18|4857.01|4857.01|0
1609253460000|2020-12-29 14:51:00|4855.63|4855.63|4854.15|4854.15|4855.63|4855.63|4854.15|4854.15|0
1609253470000|2020-12-29 14:51:10|4855.52|4855.52|4855.52|4855.52|4855.52|4855.52|4855.52|4855.52|0
1609253480000|2020-12-29 14:51:20|4855.29|4855.29|4852.62|4852.62|4855.29|4855.29|4852.62|4852.62|0
1609253490000|2020-12-29 14:51:30|4851.93|4851.93|4851.25|4851.25|4851.93|4851.93|4851.25|4851.25|0
1609253500000|2020-12-29 14:51:40|4851.93|4851.93|4851.25|4851.25|4851.93|4851.93|4851.25|4851.25|0
1609253520000|2020-12-29 14:52:00|4850.9|4850.9|4852.36|4852.36|4852.36|4852.36|4850.9|4850.9|0
1609253560000|2020-12-29 14:52:40|4853.35|4853.35|4853.35|4853.35|4853.35|4853.35|4853.35|4853.35|0
1609253580000|2020-12-29 14:53:00|4852.94|4852.94|4852.41|4852.41|4852.94|4852.94|4852.41|4852.41|0
1609253590000|2020-12-29 14:53:10|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|0
1609253600000|2020-12-29 14:53:20|4852.18|4852.18|4851.95|4851.95|4852.18|4852.18|4851.89|4851.89|0
1609253610000|2020-12-29 14:53:30|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|0
1609253620000|2020-12-29 14:53:40|4850.34|4850.34|4851.93|4851.93|4852.16|4852.16|4850.34|4850.34|0
1609253630000|2020-12-29 14:53:50|4852.16|4852.16|4852.16|4852.16|4852.16|4852.16|4852.16|4852.16|0
1609253640000|2020-12-29 14:54:00|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|4851.47|0
1609253650000|2020-12-29 14:54:10|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|4852.48|0
1609253660000|2020-12-29 14:54:20|4852.23|4852.23|4852.23|4852.23|4852.23|4852.23|4852.23|4852.23|0
1609253670000|2020-12-29 14:54:30|4851.77|4851.77|4851.08|4851.08|4851.77|4851.77|4851.08|4851.08|0
1609253700000|2020-12-29 14:55:00|4851.25|4851.25|4851.11|4851.11|4851.25|4851.25|4851.11|4851.11|0
1609253710000|2020-12-29 14:55:10|4850.98|4850.98|4850.98|4850.98|4850.98|4850.98|4850.98|4850.98|0
1609253720000|2020-12-29 14:55:20|4851.04|4851.04|4850.96|4850.96|4851.1|4851.1|4850.96|4850.96|0
1609253730000|2020-12-29 14:55:30|4851.65|4851.65|4851.59|4851.59|4851.65|4851.65|4851.59|4851.59|0
1609253740000|2020-12-29 14:55:40|4851.36|4851.36|4851.53|4851.53|4851.53|4851.53|4851.25|4851.25|0
1609253760000|2020-12-29 14:56:00|4852.22|4852.22|4852.22|4852.22|4852.91|4852.91|4852.22|4852.22|0
1609253770000|2020-12-29 14:56:10|4851.53|4851.53|4852.39|4852.39|4852.39|4852.39|4851.53|4851.53|0
1609253780000|2020-12-29 14:56:20|4852.77|4852.77|4853.34|4853.34|4853.34|4853.34|4852.77|4852.77|0
1609253800000|2020-12-29 14:56:40|4854.72|4854.72|4854.72|4854.72|4854.72|4854.72|4854.72|4854.72|0
1609253820000|2020-12-29 14:57:00|4856.7|4856.7|4854.47|4854.47|4856.7|4856.7|4854.47|4854.47|0
1609253830000|2020-12-29 14:57:10|4856.53|4856.53|4855.85|4855.85|4856.53|4856.53|4855.85|4855.85|0
1609253840000|2020-12-29 14:57:20|4855.71|4855.71|4855.43|4855.43|4855.71|4855.71|4855.43|4855.43|0
1609253850000|2020-12-29 14:57:30|4855.51|4855.51|4855.64|4855.64|4855.64|4855.64|4855.51|4855.51|0
1609253860000|2020-12-29 14:57:40|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|4856.33|0
1609253870000|2020-12-29 14:57:50|4856.41|4856.41|4857.75|4857.75|4857.75|4857.75|4856.41|4856.41|0
1609253880000|2020-12-29 14:58:00|4857.61|4857.61|4855.04|4855.04|4857.61|4857.61|4855.04|4855.04|0
1609253890000|2020-12-29 14:58:10|4855.72|4855.72|4856.39|4856.39|4856.39|4856.39|4855.72|4855.72|0
1609253900000|2020-12-29 14:58:20|4857.08|4857.08|4856.62|4856.62|4857.08|4857.08|4856.39|4856.39|0
1609253910000|2020-12-29 14:58:30|4856.5|4856.5|4856.91|4856.91|4857.19|4857.19|4856.5|4856.5|0
1609253920000|2020-12-29 14:58:40|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|0
1609253930000|2020-12-29 14:58:50|4857.29|4857.29|4857.97|4857.97|4857.97|4857.97|4857.29|4857.29|0
1609253940000|2020-12-29 14:59:00|4857.69|4857.69|4857.82|4857.82|4857.82|4857.82|4857.69|4857.69|0
1609253960000|2020-12-29 14:59:20|4858.05|4858.05|4857.59|4857.59|4858.05|4858.05|4857.59|4857.59|0
1609253980000|2020-12-29 14:59:40|4856.21|4856.21|4856.21|4856.21|4856.21|4856.21|4856.21|4856.21|0
1609253990000|2020-12-29 14:59:50|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|0
1609254000000|2020-12-29 15:00:00|4855.58|4855.58|4855.41|4855.41|4855.58|4855.58|4855.41|4855.41|0
1609254010000|2020-12-29 15:00:10|4855.59|4855.59|4855.76|4855.76|4855.76|4855.76|4855.59|4855.59|0
1609254020000|2020-12-29 15:00:20|4856.44|4856.44|4856.44|4856.44|4856.44|4856.44|4856.44|4856.44|0
1609254030000|2020-12-29 15:00:30|4856.58|4856.58|4858.78|4858.78|4858.78|4858.78|4856.58|4856.58|0
1609254070000|2020-12-29 15:01:10|4858.1|4858.1|4858.1|4858.1|4858.1|4858.1|4858.1|4858.1|0
1609254100000|2020-12-29 15:01:40|4858.78|4858.78|4858.78|4858.78|4858.78|4858.78|4858.78|4858.78|0
1609254130000|2020-12-29 15:02:10|4858.87|4858.87|4858.78|4858.78|4858.87|4858.87|4858.78|4858.78|0
1609254140000|2020-12-29 15:02:20|4859.47|4859.47|4859.87|4859.87|4859.87|4859.87|4859.47|4859.47|0
1609254150000|2020-12-29 15:02:30|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|4859.96|0
1609254160000|2020-12-29 15:02:40|4861.33|4861.33|4861.62|4861.62|4861.62|4861.62|4861.33|4861.33|0
1609254170000|2020-12-29 15:02:50|4862.3|4862.3|4860.76|4860.76|4862.3|4862.3|4860.76|4860.76|0
1609254180000|2020-12-29 15:03:00|4861.1|4861.1|4860.93|4860.93|4861.62|4861.62|4860.93|4860.93|0
1609254190000|2020-12-29 15:03:10|4860.59|4860.59|4860.24|4860.24|4860.59|4860.59|4860.24|4860.24|0
1609254200000|2020-12-29 15:03:20|4860.11|4860.11|4859.98|4859.98|4860.11|4860.11|4859.98|4859.98|0
1609254210000|2020-12-29 15:03:30|4859.84|4859.84|4859.84|4859.84|4859.84|4859.84|4859.84|4859.84|0
1609254220000|2020-12-29 15:03:40|4859.15|4859.15|4859.45|4859.45|4859.45|4859.45|4858.65|4858.65|0
1609254230000|2020-12-29 15:03:50|4859.5|4859.5|4858.82|4858.82|4859.5|4859.5|4858.82|4858.82|0
1609254240000|2020-12-29 15:04:00|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|4859.5|0
1609254270000|2020-12-29 15:04:30|4859.56|4859.56|4859.68|4859.68|4859.68|4859.68|4859.56|4859.56|0
1609254280000|2020-12-29 15:04:40|4859.62|4859.62|4859.62|4859.62|4859.62|4859.62|4859.62|4859.62|0
1609254290000|2020-12-29 15:04:50|4859.78|4859.78|4861.16|4861.16|4861.24|4861.24|4859.78|4859.78|0
1609254300000|2020-12-29 15:05:00|4861.56|4861.56|4861.56|4861.56|4861.56|4861.56|4861.56|4861.56|0
1609254310000|2020-12-29 15:05:10|4861.79|4861.79|4861.79|4861.79|4861.79|4861.79|4861.79|4861.79|0
1609254320000|2020-12-29 15:05:20|4861.68|4861.68|4862.08|4862.08|4862.08|4862.08|4861.68|4861.68|0
1609254330000|2020-12-29 15:05:30|4864.14|4864.14|4864.14|4864.14|4864.14|4864.14|4864.14|4864.14|0
1609254340000|2020-12-29 15:05:40|4863.97|4863.97|4860.65|4860.65|4863.97|4863.97|4860.65|4860.65|0
1609254350000|2020-12-29 15:05:50|4860.52|4860.52|4860.6|4860.6|4860.6|4860.6|4860.52|4860.52|0
1609254360000|2020-12-29 15:06:00|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|4860.72|0
1609254370000|2020-12-29 15:06:10|4862.09|4862.09|4862.09|4862.09|4862.09|4862.09|4862.09|4862.09|0
1609254380000|2020-12-29 15:06:20|4861.41|4861.41|4860.66|4860.66|4861.41|4861.41|4860.66|4860.66|0
1609254410000|2020-12-29 15:06:50|4860.78|4860.78|4862.32|4862.32|4862.32|4862.32|4860.78|4860.78|0
1609254420000|2020-12-29 15:07:00|4862.59|4862.59|4862.36|4862.36|4862.59|4862.59|4862.36|4862.36|0
1609254430000|2020-12-29 15:07:10|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|4862.3|0
1609254440000|2020-12-29 15:07:20|4862.44|4862.44|4861.75|4861.75|4862.44|4862.44|4861.75|4861.75|0
1609254450000|2020-12-29 15:07:30|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|4862.44|0
1609254460000|2020-12-29 15:07:40|4862.38|4862.38|4862.38|4862.38|4862.38|4862.38|4862.38|4862.38|0
1609254470000|2020-12-29 15:07:50|4862.3|4862.3|4861.48|4861.48|4862.3|4862.3|4860.79|4860.79|0
1609254480000|2020-12-29 15:08:00|4861.3|4861.3|4861.3|4861.3|4861.3|4861.3|4861.3|4861.3|0
1609254490000|2020-12-29 15:08:10|4861.22|4861.22|4861.74|4861.74|4861.8|4861.8|4861.22|4861.22|0
1609254500000|2020-12-29 15:08:20|4861.82|4861.82|4861.82|4861.82|4862.51|4862.51|4861.82|4861.82|0
1609254550000|2020-12-29 15:09:10|4861.71|4861.71|4863.21|4863.21|4863.3|4863.3|4861.71|4861.71|0
1609254580000|2020-12-29 15:09:40|4863.39|4863.39|4863.3|4863.3|4863.39|4863.39|4863.3|4863.3|0
1609254590000|2020-12-29 15:09:50|4863.42|4863.42|4863.42|4863.42|4863.42|4863.42|4863.42|4863.42|0
1609254610000|2020-12-29 15:10:10|4863.69|4863.69|4864.37|4864.37|4864.37|4864.37|4863.69|4863.69|0
1609254630000|2020-12-29 15:10:30|4864.14|4864.14|4865.18|4865.18|4865.18|4865.18|4864.14|4864.14|0
1609254640000|2020-12-29 15:10:40|4865.26|4865.26|4865.45|4865.45|4865.58|4865.58|4865.26|4865.26|0
1609254650000|2020-12-29 15:10:50|4865.62|4865.62|4864.25|4864.25|4865.62|4865.62|4864.25|4864.25|0
1609254660000|2020-12-29 15:11:00|4866.31|4866.31|4866.31|4866.31|4866.31|4866.31|4866.31|4866.31|0
1609254680000|2020-12-29 15:11:20|4866.54|4866.54|4866.54|4866.54|4866.54|4866.54|4866.54|4866.54|0
1609254690000|2020-12-29 15:11:30|4866.63|4866.63|4866.92|4866.92|4866.92|4866.92|4866.63|4866.63|0
1609254700000|2020-12-29 15:11:40|4866.87|4866.87|4866.75|4866.75|4866.87|4866.87|4866.75|4866.75|0
1609254710000|2020-12-29 15:11:50|4868.13|4868.13|4868.13|4868.13|4868.13|4868.13|4868.13|4868.13|0
1609254720000|2020-12-29 15:12:00|4867.96|4867.96|4869.99|4869.99|4869.99|4869.99|4867.9|4867.9|0
1609254730000|2020-12-29 15:12:10|4870.12|4870.12|4870.39|4870.39|4870.39|4870.39|4870.12|4870.12|0
1609254740000|2020-12-29 15:12:20|4871.07|4871.07|4871.76|4871.76|4871.76|4871.76|4871.07|4871.07|0
1609254750000|2020-12-29 15:12:30|4872|4872|4872.32|4872.32|4872.32|4872.32|4872|4872|0
1609254770000|2020-12-29 15:12:50|4872.21|4872.21|4872.62|4872.62|4872.62|4872.62|4871.64|4871.64|0
1609254790000|2020-12-29 15:13:10|4871.25|4871.25|4871.93|4871.93|4871.93|4871.93|4871.25|4871.25|0
1609254800000|2020-12-29 15:13:20|4871.76|4871.76|4872.62|4872.62|4872.62|4872.62|4871.76|4871.76|0
1609254810000|2020-12-29 15:13:30|4872.68|4872.68|4871.99|4871.99|4872.68|4872.68|4871.99|4871.99|0
1609254820000|2020-12-29 15:13:40|4872.16|4872.16|4873.17|4873.17|4873.54|4873.54|4872.16|4872.16|0
1609254830000|2020-12-29 15:13:50|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|4872.49|0
1609254840000|2020-12-29 15:14:00|4872.2|4872.2|4871.98|4871.98|4872.2|4872.2|4871.98|4871.98|0
1609254850000|2020-12-29 15:14:10|4872.22|4872.22|4874.28|4874.28|4874.28|4874.28|4872.22|4872.22|0
1609254860000|2020-12-29 15:14:20|4874.39|4874.39|4874.71|4874.71|4874.79|4874.79|4874.39|4874.39|0
1609254870000|2020-12-29 15:14:30|4875|4875|4875.2|4875.2|4875.2|4875.2|4874.83|4874.83|0
1609254880000|2020-12-29 15:14:40|4875.28|4875.28|4873.91|4873.91|4875.28|4875.28|4873.91|4873.91|0
1609254890000|2020-12-29 15:14:50|4873.23|4873.23|4872.54|4872.54|4873.23|4873.23|4872.54|4872.54|0
1609254900000|2020-12-29 15:15:00|4872.4|4872.4|4872.54|4872.54|4872.54|4872.54|4872.4|4872.4|0
1609254910000|2020-12-29 15:15:10|4871.85|4871.85|4871.08|4871.08|4871.85|4871.85|4871.08|4871.08|0
1609254920000|2020-12-29 15:15:20|4871.77|4871.77|4871.77|4871.77|4871.77|4871.77|4871.77|4871.77|0
1609254930000|2020-12-29 15:15:30|4870.39|4870.39|4870.39|4870.39|4870.39|4870.39|4870.39|4870.39|0
1609254940000|2020-12-29 15:15:40|4871.08|4871.08|4871.71|4871.71|4871.71|4871.71|4870.34|4870.34|0
1609254950000|2020-12-29 15:15:50|4871.88|4871.88|4871.88|4871.88|4871.88|4871.88|4871.88|4871.88|0
1609254960000|2020-12-29 15:16:00|4872.79|4872.79|4872.79|4872.79|4872.79|4872.79|4872.79|4872.79|0
1609254980000|2020-12-29 15:16:20|4872.87|4872.87|4872.19|4872.19|4872.87|4872.87|4872.19|4872.19|0
1609254990000|2020-12-29 15:16:30|4872.13|4872.13|4874.19|4874.19|4874.19|4874.19|4872.13|4872.13|0
1609255000000|2020-12-29 15:16:40|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|4873.96|0
1609255020000|2020-12-29 15:17:00|4874.1|4874.1|4874.85|4874.85|4874.85|4874.85|4874.1|4874.1|0
1609255030000|2020-12-29 15:17:10|4875.07|4875.07|4875.02|4875.02|4875.07|4875.07|4875.02|4875.02|0
1609255040000|2020-12-29 15:17:20|4875.25|4875.25|4875.25|4875.25|4875.25|4875.25|4875.25|4875.25|0
1609255050000|2020-12-29 15:17:30|4876.63|4876.63|4876.63|4876.63|4876.63|4876.63|4876.63|4876.63|0
1609255070000|2020-12-29 15:17:50|4876.91|4876.91|4876.91|4876.91|4876.91|4876.91|4876.91|4876.91|0
1609255090000|2020-12-29 15:18:10|4877.31|4877.31|4876.85|4876.85|4877.48|4877.48|4876.79|4876.79|0
1609255130000|2020-12-29 15:18:50|4876.93|4876.93|4877.01|4877.01|4877.01|4877.01|4876.93|4876.93|0
1609255150000|2020-12-29 15:19:10|4877.15|4877.15|4877.15|4877.15|4877.15|4877.15|4877.15|4877.15|0
1609255160000|2020-12-29 15:19:20|4877.38|4877.38|4877.38|4877.38|4877.38|4877.38|4877.38|4877.38|0
1609255170000|2020-12-29 15:19:30|4878.07|4878.07|4877.38|4877.38|4878.07|4878.07|4877.38|4877.38|0
1609255200000|2020-12-29 15:20:00|4876.69|4876.69|4876.69|4876.69|4876.69|4876.69|4876.69|4876.69|0
1609255210000|2020-12-29 15:20:10|4877.38|4877.38|4877.61|4877.61|4877.61|4877.61|4877.38|4877.38|0
1609255220000|2020-12-29 15:20:20|4877.85|4877.85|4876.89|4876.89|4879.07|4879.07|4876.89|4876.89|0
1609255230000|2020-12-29 15:20:30|4878.19|4878.19|4878.14|4878.14|4878.19|4878.19|4878.14|4878.14|0
1609255240000|2020-12-29 15:20:40|4877.45|4877.45|4878.14|4878.14|4878.14|4878.14|4877.21|4877.21|0
1609255250000|2020-12-29 15:20:50|4878.27|4878.27|4878.35|4878.35|4878.35|4878.35|4878.27|4878.27|0
1609255260000|2020-12-29 15:21:00|4877.66|4877.66|4878.03|4878.03|4878.03|4878.03|4877.66|4877.66|0
1609255270000|2020-12-29 15:21:10|4878.72|4878.72|4878.72|4878.72|4878.72|4878.72|4878.72|4878.72|0
1609255280000|2020-12-29 15:21:20|4878.64|4878.64|4878.64|4878.64|4878.64|4878.64|4878.64|4878.64|0
1609255290000|2020-12-29 15:21:30|4879.1|4879.1|4879.5|4879.5|4879.5|4879.5|4879.1|4879.1|0
1609255310000|2020-12-29 15:21:50|4879.77|4879.77|4879.08|4879.08|4879.77|4879.77|4879.08|4879.08|0
1609255320000|2020-12-29 15:22:00|4879.32|4879.32|4879.53|4879.53|4879.53|4879.53|4879.2|4879.2|0
1609255330000|2020-12-29 15:22:10|4878.85|4878.85|4877.47|4877.47|4878.85|4878.85|4877.47|4877.47|0
1609255350000|2020-12-29 15:22:30|4876.78|4876.78|4877.31|4877.31|4877.31|4877.31|4876.62|4876.62|0
1609255360000|2020-12-29 15:22:40|4877.99|4877.99|4879.37|4879.37|4879.37|4879.37|4877.99|4877.99|0
1609255380000|2020-12-29 15:23:00|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|4879.77|0
1609255390000|2020-12-29 15:23:10|4878.39|4878.39|4877.71|4877.71|4878.39|4878.39|4877.71|4877.71|0
1609255400000|2020-12-29 15:23:20|4877.54|4877.54|4877.54|4877.54|4877.54|4877.54|4877.54|4877.54|0
1609255410000|2020-12-29 15:23:30|4877.99|4877.99|4877.91|4877.91|4877.99|4877.99|4877.83|4877.83|0
1609255430000|2020-12-29 15:23:50|4877.64|4877.64|4877.64|4877.64|4878.33|4878.33|4877.64|4877.64|0
1609255440000|2020-12-29 15:24:00|4877.72|4877.72|4877.47|4877.47|4878.41|4878.41|4877.04|4877.04|0
1609255460000|2020-12-29 15:24:20|4878.16|4878.16|4878.84|4878.84|4878.84|4878.84|4878.16|4878.16|0
1609255480000|2020-12-29 15:24:40|4879.53|4879.53|4879.7|4879.7|4879.7|4879.7|4879.53|4879.53|0
1609255490000|2020-12-29 15:24:50|4879.02|4879.02|4879.02|4879.02|4879.02|4879.02|4879.02|4879.02|0
1609255510000|2020-12-29 15:25:10|4878.88|4878.88|4879.34|4879.34|4879.34|4879.34|4878.88|4878.88|0
1609255520000|2020-12-29 15:25:20|4879.22|4879.22|4879.22|4879.22|4879.22|4879.22|4879.22|4879.22|0
1609255540000|2020-12-29 15:25:40|4878.69|4878.69|4878.61|4878.61|4878.69|4878.69|4878.53|4878.53|0
1609255550000|2020-12-29 15:25:50|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|4878.69|0
1609255560000|2020-12-29 15:26:00|4878.96|4878.96|4879.5|4879.5|4879.5|4879.5|4878.96|4878.96|0
1609255570000|2020-12-29 15:26:10|4879.58|4879.58|4879.58|4879.58|4879.58|4879.58|4879.58|4879.58|0
1609255580000|2020-12-29 15:26:20|4879.76|4879.76|4880.25|4880.25|4880.25|4880.25|4879.76|4879.76|0
1609255590000|2020-12-29 15:26:30|4880.65|4880.65|4880.39|4880.39|4880.65|4880.65|4880.39|4880.39|0
1609255600000|2020-12-29 15:26:40|4880.25|4880.25|4880.25|4880.25|4880.25|4880.25|4880.25|4880.25|0
1609255610000|2020-12-29 15:26:50|4881.63|4881.63|4883.8|4883.8|4883.92|4883.92|4881.63|4881.63|0
1609255620000|2020-12-29 15:27:00|4883.12|4883.12|4883.17|4883.17|4883.44|4883.44|4883.12|4883.12|0
1609255630000|2020-12-29 15:27:10|4883.34|4883.34|4882.22|4882.22|4883.34|4883.34|4882.22|4882.22|0
1609255650000|2020-12-29 15:27:30|4881.53|4881.53|4881.53|4881.53|4881.53|4881.53|4881.53|4881.53|0
1609255670000|2020-12-29 15:27:50|4881.45|4881.45|4881.4|4881.4|4881.45|4881.45|4881.28|4881.28|0
1609255680000|2020-12-29 15:28:00|4881.53|4881.53|4881.47|4881.47|4881.53|4881.53|4881.47|4881.47|0
1609255690000|2020-12-29 15:28:10|4881.61|4881.61|4881.61|4881.61|4881.61|4881.61|4880.23|4880.23|0
1609255700000|2020-12-29 15:28:20|4880.92|4880.92|4880.92|4880.92|4880.92|4880.92|4880.92|4880.92|0
1609255710000|2020-12-29 15:28:30|4880.23|4880.23|4880|4880|4880.23|4880.23|4880|4880|0
1609255720000|2020-12-29 15:28:40|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|4879.94|0
1609255730000|2020-12-29 15:28:50|4879.83|4879.83|4879.08|4879.08|4879.83|4879.83|4879.08|4879.08|0
1609255740000|2020-12-29 15:29:00|4879|4879|4879|4879|4879|4879|4879|4879|0
1609255750000|2020-12-29 15:29:10|4878.87|4878.87|4878.81|4878.81|4878.87|4878.87|4878.81|4878.81|0
1609255760000|2020-12-29 15:29:20|4878.75|4878.75|4875.38|4875.38|4878.75|4878.75|4875.38|4875.38|0
1609255770000|2020-12-29 15:29:30|4875.15|4875.15|4875.15|4875.15|4875.15|4875.15|4874.68|4874.68|0
1609255780000|2020-12-29 15:29:40|4875.09|4875.09|4874.36|4874.36|4875.09|4875.09|4874.36|4874.36|0
1609255790000|2020-12-29 15:29:50|4873.89|4873.89|4873.89|4873.89|4873.89|4873.89|4873.89|4873.89|0
1609255800000|2020-12-29 15:30:00|4873.76|4873.76|4874.2|4874.2|4874.44|4874.44|4873.76|4873.76|0
1609255810000|2020-12-29 15:30:10|4874.88|4874.88|4874.2|4874.2|4874.88|4874.88|4874.2|4874.2|0
1609255820000|2020-12-29 15:30:20|4874.98|4874.98|4875.41|4875.41|4875.41|4875.41|4874.98|4874.98|0
1609255830000|2020-12-29 15:30:30|4875.16|4875.16|4875.16|4875.16|4875.16|4875.16|4875.16|4875.16|0
1609255840000|2020-12-29 15:30:40|4874.76|4874.76|4874.08|4874.08|4874.76|4874.76|4874.08|4874.08|0
1609255850000|2020-12-29 15:30:50|4875.45|4875.45|4875.45|4875.45|4875.45|4875.45|4875.45|4875.45|0
1609255890000|2020-12-29 15:31:30|4877.09|4877.09|4875.08|4875.08|4877.09|4877.09|4875.08|4875.08|0
1609255900000|2020-12-29 15:31:40|4874.4|4874.4|4874.59|4874.59|4874.59|4874.59|4874.16|4874.16|0
1609255910000|2020-12-29 15:31:50|4873.91|4873.91|4873.67|4873.67|4873.91|4873.91|4873.67|4873.67|0
1609255930000|2020-12-29 15:32:10|4873.41|4873.41|4873.41|4873.41|4873.41|4873.41|4873.41|4873.41|0
1609255940000|2020-12-29 15:32:20|4874.09|4874.09|4874.09|4874.09|4874.09|4874.09|4874.09|4874.09|0
1609255950000|2020-12-29 15:32:30|4874.33|4874.33|4875.94|4875.94|4875.94|4875.94|4874.33|4874.33|0
1609255960000|2020-12-29 15:32:40|4875.25|4875.25|4875.25|4875.25|4875.25|4875.25|4875.25|4875.25|0
1609255970000|2020-12-29 15:32:50|4875.02|4875.02|4875.02|4875.02|4875.02|4875.02|4875.02|4875.02|0
1609255980000|2020-12-29 15:33:00|4874.9|4874.9|4874.79|4874.79|4874.9|4874.9|4874.79|4874.79|0
1609255990000|2020-12-29 15:33:10|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|4874.87|0
1609256000000|2020-12-29 15:33:20|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|4874.79|0
1609256010000|2020-12-29 15:33:30|4874.96|4874.96|4874.9|4874.9|4874.96|4874.96|4874.9|4874.9|0
1609256030000|2020-12-29 15:33:50|4875.59|4875.59|4875.36|4875.36|4875.59|4875.59|4875.36|4875.36|0
1609256040000|2020-12-29 15:34:00|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|4875.24|0
1609256050000|2020-12-29 15:34:10|4875.93|4875.93|4875.77|4875.77|4875.93|4875.93|4875.77|4875.77|0
1609256070000|2020-12-29 15:34:30|4875.71|4875.71|4875.6|4875.6|4875.71|4875.71|4875.6|4875.6|0
1609256080000|2020-12-29 15:34:40|4875.65|4875.65|4875.82|4875.82|4875.82|4875.82|4875.65|4875.65|0
1609256090000|2020-12-29 15:34:50|4876.05|4876.05|4876.74|4876.74|4876.74|4876.74|4876.05|4876.05|0
1609256100000|2020-12-29 15:35:00|4877.05|4877.05|4877.05|4877.05|4877.05|4877.05|4877.05|4877.05|0
1609256110000|2020-12-29 15:35:10|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|4876.37|0
1609256130000|2020-12-29 15:35:30|4875.68|4875.68|4875.36|4875.36|4875.68|4875.68|4875.36|4875.36|0
1609256140000|2020-12-29 15:35:40|4875.13|4875.13|4875.13|4875.13|4875.13|4875.13|4875.13|4875.13|0
1609256150000|2020-12-29 15:35:50|4875.07|4875.07|4874.09|4874.09|4875.07|4875.07|4874.09|4874.09|0
1609256160000|2020-12-29 15:36:00|4873.4|4873.4|4873.4|4873.4|4873.4|4873.4|4873.4|4873.4|0
1609256180000|2020-12-29 15:36:20|4873.46|4873.46|4873.46|4873.46|4873.46|4873.46|4873.46|4873.46|0
1609256220000|2020-12-29 15:37:00|4873.51|4873.51|4873.51|4873.51|4873.51|4873.51|4873.51|4873.51|0
1609256230000|2020-12-29 15:37:10|4872.83|4872.83|4872.83|4872.83|4872.83|4872.83|4872.83|4872.83|0
1609256240000|2020-12-29 15:37:20|4873.51|4873.51|4873.51|4873.51|4873.51|4873.51|4873.51|4873.51|0
1609256250000|2020-12-29 15:37:30|4873.43|4873.43|4873.51|4873.51|4873.51|4873.51|4873.43|4873.43|0
1609256260000|2020-12-29 15:37:40|4873.43|4873.43|4872.48|4872.48|4873.43|4873.43|4872.48|4872.48|0
1609256270000|2020-12-29 15:37:50|4871.79|4871.79|4871.59|4871.59|4871.83|4871.83|4871.59|4871.59|0
1609256280000|2020-12-29 15:38:00|4871.71|4871.71|4871.71|4871.71|4871.71|4871.71|4871.71|4871.71|0
1609256290000|2020-12-29 15:38:10|4871.57|4871.57|4871.57|4871.57|4871.57|4871.57|4871.57|4871.57|0
1609256320000|2020-12-29 15:38:40|4871.34|4871.34|4871.34|4871.34|4871.34|4871.34|4871.34|4871.34|0
1609256340000|2020-12-29 15:39:00|4871.4|4871.4|4871.16|4871.16|4871.4|4871.4|4871.16|4871.16|0
1609256360000|2020-12-29 15:39:20|4871.05|4871.05|4870.12|4870.12|4871.05|4871.05|4870.12|4870.12|0
1609256370000|2020-12-29 15:39:30|4870.23|4870.23|4870.57|4870.57|4870.57|4870.57|4870.23|4870.23|0
1609256380000|2020-12-29 15:39:40|4870.74|4870.74|4870.74|4870.74|4870.74|4870.74|4870.74|4870.74|0
1609256410000|2020-12-29 15:40:10|4870.39|4870.39|4869.71|4869.71|4870.39|4870.39|4869.71|4869.71|0
1609256420000|2020-12-29 15:40:20|4869.02|4869.02|4868.86|4868.86|4869.02|4869.02|4868.86|4868.86|0
1609256450000|2020-12-29 15:40:50|4868.17|4868.17|4868.17|4868.17|4868.17|4868.17|4868.17|4868.17|0
1609256460000|2020-12-29 15:41:00|4868.34|4868.34|4868.65|4868.65|4868.74|4868.74|4868.34|4868.34|0
1609256470000|2020-12-29 15:41:10|4868.57|4868.57|4867.75|4867.75|4868.57|4868.57|4867.75|4867.75|0
1609256490000|2020-12-29 15:41:30|4867.62|4867.62|4867.87|4867.87|4867.87|4867.87|4867.62|4867.62|0
1609256510000|2020-12-29 15:41:50|4867.64|4867.64|4869.1|4869.1|4869.1|4869.1|4867.64|4867.64|0
1609256520000|2020-12-29 15:42:00|4869.21|4869.21|4869.21|4869.21|4869.21|4869.21|4869.21|4869.21|0
1609256550000|2020-12-29 15:42:30|4869.13|4869.13|4868.44|4868.44|4869.13|4869.13|4868.44|4868.44|0
1609256560000|2020-12-29 15:42:40|4867.75|4867.75|4867.18|4867.18|4867.75|4867.75|4867.18|4867.18|0
1609256570000|2020-12-29 15:42:50|4866.95|4866.95|4865.96|4865.96|4866.95|4866.95|4865.96|4865.96|0
1609256590000|2020-12-29 15:43:10|4865.8|4865.8|4865.24|4865.24|4865.8|4865.8|4865.24|4865.24|0
1609256600000|2020-12-29 15:43:20|4864.78|4864.78|4864.28|4864.28|4864.78|4864.78|4864.28|4864.28|0
1609256610000|2020-12-29 15:43:30|4864.04|4864.04|4864.04|4864.04|4864.04|4864.04|4864.04|4864.04|0
1609256630000|2020-12-29 15:43:50|4864.1|4864.1|4864.1|4864.1|4864.1|4864.1|4864.1|4864.1|0
1609256640000|2020-12-29 15:44:00|4863.78|4863.78|4864.02|4864.02|4864.02|4864.02|4863.78|4863.78|0
1609256650000|2020-12-29 15:44:10|4863.78|4863.78|4862.58|4862.58|4864.47|4864.47|4862.58|4862.58|0
1609256660000|2020-12-29 15:44:20|4862.81|4862.81|4862.84|4862.84|4862.84|4862.84|4862.76|4862.76|0
1609256680000|2020-12-29 15:44:40|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|0
1609256690000|2020-12-29 15:44:50|4862.91|4862.91|4862.91|4862.91|4862.91|4862.91|4862.91|4862.91|0
1609256700000|2020-12-29 15:45:00|4863.14|4863.14|4863.83|4863.83|4863.83|4863.83|4863.14|4863.14|0
1609256710000|2020-12-29 15:45:10|4863.14|4863.14|4863.06|4863.06|4863.14|4863.14|4863.06|4863.06|0
1609256750000|2020-12-29 15:45:50|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|4862.89|0
1609256760000|2020-12-29 15:46:00|4862.49|4862.49|4862.36|4862.36|4862.49|4862.49|4862.36|4862.36|0
1609256770000|2020-12-29 15:46:10|4862.23|4862.23|4862.91|4862.91|4862.91|4862.91|4862.23|4862.23|0
1609256780000|2020-12-29 15:46:20|4862.78|4862.78|4862.56|4862.56|4862.78|4862.78|4862.56|4862.56|0
1609256800000|2020-12-29 15:46:40|4862.43|4862.43|4861.74|4861.74|4862.43|4862.43|4861.74|4861.74|0
1609256810000|2020-12-29 15:46:50|4861.51|4861.51|4860.74|4860.74|4861.51|4861.51|4860.74|4860.74|0
1609256820000|2020-12-29 15:47:00|4860.85|4860.85|4860.08|4860.08|4860.85|4860.85|4860.08|4860.08|0
1609256830000|2020-12-29 15:47:10|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|4859.95|0
1609256850000|2020-12-29 15:47:30|4860.12|4860.12|4861.42|4861.42|4861.42|4861.42|4860.06|4860.06|0
1609256870000|2020-12-29 15:47:50|4861.59|4861.59|4861.02|4861.02|4861.7|4861.7|4861.02|4861.02|0
1609256880000|2020-12-29 15:48:00|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|4861.28|0
1609256890000|2020-12-29 15:48:10|4862.66|4862.66|4862.66|4862.66|4862.66|4862.66|4862.66|4862.66|0
1609256910000|2020-12-29 15:48:30|4863.35|4863.35|4865.63|4865.63|4865.63|4865.63|4863.35|4863.35|0
1609256920000|2020-12-29 15:48:40|4865.71|4865.71|4865.71|4865.71|4865.71|4865.71|4865.71|4865.71|0
1609256930000|2020-12-29 15:48:50|4865.94|4865.94|4866.02|4866.02|4866.02|4866.02|4865.94|4865.94|0
1609256940000|2020-12-29 15:49:00|4866.29|4866.29|4866.98|4866.98|4868.35|4868.35|4866.29|4866.29|0
1609256970000|2020-12-29 15:49:30|4867.21|4867.21|4867.21|4867.21|4867.21|4867.21|4867.21|4867.21|0
1609256980000|2020-12-29 15:49:40|4867.15|4867.15|4867.29|4867.29|4867.29|4867.29|4867.04|4867.04|0
1609256990000|2020-12-29 15:49:50|4867.21|4867.21|4867.89|4867.89|4867.89|4867.89|4867.21|4867.21|0
1609257010000|2020-12-29 15:50:10|4867.95|4867.95|4868.27|4868.27|4868.27|4868.27|4867.95|4867.95|0
1609257020000|2020-12-29 15:50:20|4866.9|4866.9|4866.47|4866.47|4866.9|4866.9|4866.47|4866.47|0
1609257030000|2020-12-29 15:50:30|4865.78|4865.78|4865.95|4865.95|4865.95|4865.95|4865.78|4865.78|0
1609257040000|2020-12-29 15:50:40|4866.18|4866.18|4866.18|4866.18|4866.18|4866.18|4866.18|4866.18|0
1609257060000|2020-12-29 15:51:00|4866.32|4866.32|4867.24|4867.24|4867.24|4867.24|4866.32|4866.32|0
1609257070000|2020-12-29 15:51:10|4866.63|4866.63|4866.87|4866.87|4866.87|4866.87|4866.63|4866.63|0
1609257080000|2020-12-29 15:51:20|4867.03|4867.03|4867.03|4867.03|4867.03|4867.03|4867.03|4867.03|0
1609257090000|2020-12-29 15:51:30|4866.86|4866.86|4866.86|4866.86|4866.86|4866.86|4866.86|4866.86|0
1609257100000|2020-12-29 15:51:40|4866.63|4866.63|4866.71|4866.71|4866.71|4866.71|4866.63|4866.63|0
1609257130000|2020-12-29 15:52:10|4868.08|4868.08|4869.14|4869.14|4869.14|4869.14|4868|4868|0
1609257140000|2020-12-29 15:52:20|4868.45|4868.45|4868.45|4868.45|4868.45|4868.45|4868.45|4868.45|0
1609257150000|2020-12-29 15:52:30|4867.76|4867.76|4867.54|4867.54|4867.76|4867.76|4867.54|4867.54|0
1609257180000|2020-12-29 15:53:00|4867.42|4867.42|4868.56|4868.56|4868.56|4868.56|4867.19|4867.19|0
1609257190000|2020-12-29 15:53:10|4867.88|4867.88|4867.19|4867.19|4867.88|4867.88|4867.19|4867.19|0
1609257200000|2020-12-29 15:53:20|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|4867.07|0
1609257210000|2020-12-29 15:53:30|4868.08|4868.08|4868.08|4868.08|4868.08|4868.08|4868.08|4868.08|0
1609257250000|2020-12-29 15:54:10|4869.13|4869.13|4869.05|4869.05|4869.13|4869.13|4869.05|4869.05|0
1609257260000|2020-12-29 15:54:20|4869.13|4869.13|4869.13|4869.13|4869.13|4869.13|4869.13|4869.13|0
1609257290000|2020-12-29 15:54:50|4869.82|4869.82|4869.82|4869.82|4869.82|4869.82|4869.82|4869.82|0
1609257300000|2020-12-29 15:55:00|4870.6|4870.6|4870.83|4870.83|4870.83|4870.83|4870.6|4870.6|0
1609257310000|2020-12-29 15:55:10|4869.45|4869.45|4869.45|4869.45|4869.45|4869.45|4869.45|4869.45|0
1609257320000|2020-12-29 15:55:20|4869.91|4869.91|4870.86|4870.86|4870.86|4870.86|4869.91|4869.91|0
1609257330000|2020-12-29 15:55:30|4871|4871|4870.86|4870.86|4871|4871|4870.86|4870.86|0
1609257360000|2020-12-29 15:56:00|4870.95|4870.95|4871.87|4871.87|4871.87|4871.87|4870.95|4870.95|0
1609257370000|2020-12-29 15:56:10|4873.22|4873.22|4873.33|4873.33|4873.33|4873.33|4873.22|4873.22|0
1609257380000|2020-12-29 15:56:20|4873.39|4873.39|4873.12|4873.12|4873.39|4873.39|4873.12|4873.12|0
1609257390000|2020-12-29 15:56:30|4872.89|4872.89|4872.89|4872.89|4872.89|4872.89|4872.89|4872.89|0
1609257400000|2020-12-29 15:56:40|4873.02|4873.02|4873.02|4873.02|4873.02|4873.02|4873.02|4873.02|0
1609257420000|2020-12-29 15:57:00|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|4873.71|0
1609257450000|2020-12-29 15:57:30|4873.95|4873.95|4873.95|4873.95|4873.95|4873.95|4873.95|4873.95|0
1609257460000|2020-12-29 15:57:40|4874.63|4874.63|4874.63|4874.63|4874.63|4874.63|4874.63|4874.63|0
1609257480000|2020-12-29 15:58:00|4874.4|4874.4|4874.67|4874.67|4874.67|4874.67|4874.4|4874.4|0
1609257490000|2020-12-29 15:58:10|4873.3|4873.3|4873.13|4873.13|4873.3|4873.3|4873.13|4873.13|0
1609257500000|2020-12-29 15:58:20|4872.9|4872.9|4872.73|4872.73|4872.9|4872.9|4872.73|4872.73|0
1609257510000|2020-12-29 15:58:30|4872.6|4872.6|4872.52|4872.52|4872.6|4872.6|4872.52|4872.52|0
1609257520000|2020-12-29 15:58:40|4872.29|4872.29|4872.12|4872.12|4872.29|4872.29|4872.12|4872.12|0
1609257530000|2020-12-29 15:58:50|4873.25|4873.25|4873.09|4873.09|4873.25|4873.25|4873.09|4873.09|0
1609257540000|2020-12-29 15:59:00|4872.13|4872.13|4871.45|4871.45|4872.13|4872.13|4871.45|4871.45|0
1609257550000|2020-12-29 15:59:10|4871.39|4871.39|4871.36|4871.36|4871.45|4871.45|4871.36|4871.36|0
1609257560000|2020-12-29 15:59:20|4871.42|4871.42|4871.42|4871.42|4871.42|4871.42|4871.42|4871.42|0
1609257580000|2020-12-29 15:59:40|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|4870.96|0
1609257600000|2020-12-29 16:00:00|4870.69|4870.69|4870.17|4870.17|4870.69|4870.69|4870|4870|0
1609257610000|2020-12-29 16:00:10|4870.09|4870.09|4870.09|4870.09|4870.09|4870.09|4870.09|4870.09|0
1609257630000|2020-12-29 16:00:30|4869.4|4869.4|4869.4|4869.4|4869.4|4869.4|4869.4|4869.4|0
1609257650000|2020-12-29 16:00:50|4869.32|4869.32|4869.1|4869.1|4869.32|4869.32|4869.1|4869.1|0
1609257670000|2020-12-29 16:01:10|4868.42|4868.42|4867.81|4867.81|4868.5|4868.5|4867.73|4867.73|0
1609257680000|2020-12-29 16:01:20|4867.7|4867.7|4867.7|4867.7|4867.7|4867.7|4867.7|4867.7|0
1609257690000|2020-12-29 16:01:30|4867.53|4867.53|4867.3|4867.3|4867.53|4867.53|4867.3|4867.3|0
1609257700000|2020-12-29 16:01:40|4866.98|4866.98|4865.79|4865.79|4866.98|4866.98|4865.79|4865.79|0
1609257720000|2020-12-29 16:02:00|4865.68|4865.68|4865.41|4865.41|4865.68|4865.68|4865.41|4865.41|0
1609257730000|2020-12-29 16:02:10|4865.18|4865.18|4865.05|4865.05|4865.18|4865.18|4865.05|4865.05|0
1609257740000|2020-12-29 16:02:20|4864.36|4864.36|4864.36|4864.36|4864.36|4864.36|4864.36|4864.36|0
1609257750000|2020-12-29 16:02:30|4864.11|4864.11|4863.13|4863.13|4864.11|4864.11|4863.13|4863.13|0
1609257760000|2020-12-29 16:02:40|4863.22|4863.22|4863.3|4863.3|4863.3|4863.3|4863.22|4863.22|0
1609257770000|2020-12-29 16:02:50|4863.53|4863.53|4863.59|4863.59|4863.59|4863.59|4863.53|4863.53|0
1609257780000|2020-12-29 16:03:00|4863.72|4863.72|4864.81|4864.81|4864.81|4864.81|4863.72|4863.72|0
1609257790000|2020-12-29 16:03:10|4864.73|4864.73|4864.73|4864.73|4864.73|4864.73|4864.73|4864.73|0
1609257800000|2020-12-29 16:03:20|4863.35|4863.35|4863.35|4863.35|4863.35|4863.35|4863.35|4863.35|0
1609257810000|2020-12-29 16:03:30|4863.46|4863.46|4863.46|4863.46|4863.46|4863.46|4863.46|4863.46|0
1609257830000|2020-12-29 16:03:50|4863.3|4863.3|4863.13|4863.13|4863.3|4863.3|4863.13|4863.13|0
1609257860000|2020-12-29 16:04:20|4862.86|4862.86|4862.86|4862.86|4862.86|4862.86|4862.86|4862.86|0
1609257870000|2020-12-29 16:04:30|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|4864.55|0
1609257890000|2020-12-29 16:04:50|4864.47|4864.47|4864.47|4864.47|4864.47|4864.47|4864.47|4864.47|0
1609257900000|2020-12-29 16:05:00|4864.34|4864.34|4865.42|4865.42|4865.42|4865.42|4864.34|4864.34|0
1609257920000|2020-12-29 16:05:20|4865.6|4865.6|4865.71|4865.71|4865.71|4865.71|4865.6|4865.6|0
1609257930000|2020-12-29 16:05:30|4865.02|4865.02|4865.02|4865.02|4865.02|4865.02|4865.02|4865.02|0
1609257940000|2020-12-29 16:05:40|4864.34|4864.34|4864.25|4864.25|4864.34|4864.34|4864.25|4864.25|0
1609257950000|2020-12-29 16:05:50|4863.57|4863.57|4863.22|4863.22|4863.57|4863.57|4863.22|4863.22|0
1609257960000|2020-12-29 16:06:00|4862.98|4862.98|4862.29|4862.29|4862.98|4862.98|4862.29|4862.29|0
1609257970000|2020-12-29 16:06:10|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|0
1609257980000|2020-12-29 16:06:20|4862.17|4862.17|4862.17|4862.17|4862.17|4862.17|4862.17|4862.17|0
1609257990000|2020-12-29 16:06:30|4861.48|4861.48|4861.48|4861.48|4861.48|4861.48|4861.48|4861.48|0
1609258000000|2020-12-29 16:06:40|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|4862.4|0
1609258010000|2020-12-29 16:06:50|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|4863.26|0
1609258020000|2020-12-29 16:07:00|4863.66|4863.66|4863.66|4863.66|4863.66|4863.66|4863.66|4863.66|0
1609258040000|2020-12-29 16:07:20|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|4865.53|0
1609258080000|2020-12-29 16:08:00|4865.45|4865.45|4865.45|4865.45|4865.45|4865.45|4865.45|4865.45|0
1609258100000|2020-12-29 16:08:20|4865.05|4865.05|4865.05|4865.05|4865.05|4865.05|4865.05|4865.05|0
1609258130000|2020-12-29 16:08:50|4865.28|4865.28|4865.28|4865.28|4865.28|4865.28|4865.28|4865.28|0
1609258140000|2020-12-29 16:09:00|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|4865.16|0
1609258160000|2020-12-29 16:09:20|4864.48|4864.48|4862.97|4862.97|4864.48|4864.48|4862.73|4862.73|0
1609258190000|2020-12-29 16:09:50|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|4862.85|0
1609258200000|2020-12-29 16:10:00|4862.57|4862.57|4862.48|4862.48|4862.68|4862.68|4862.48|4862.48|0
1609258210000|2020-12-29 16:10:10|4862.25|4862.25|4862.94|4862.94|4862.94|4862.94|4862.25|4862.25|0
1609258220000|2020-12-29 16:10:20|4862.8|4862.8|4860.74|4860.74|4862.8|4862.8|4860.74|4860.74|0
1609258240000|2020-12-29 16:10:40|4860.05|4860.05|4859.62|4859.62|4860.05|4860.05|4859.62|4859.62|0
1609258250000|2020-12-29 16:10:50|4859.39|4859.39|4860.16|4860.16|4860.16|4860.16|4859.39|4859.39|0
1609258280000|2020-12-29 16:11:20|4860.08|4860.08|4860.31|4860.31|4860.31|4860.31|4860.08|4860.08|0
1609258300000|2020-12-29 16:11:40|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|4860.42|0
1609258310000|2020-12-29 16:11:50|4861.11|4861.11|4861.8|4861.8|4861.8|4861.8|4861.11|4861.11|0
1609258320000|2020-12-29 16:12:00|4861.69|4861.69|4861.63|4861.63|4861.69|4861.69|4861.63|4861.63|0
1609258330000|2020-12-29 16:12:10|4861.39|4861.39|4862.33|4862.33|4862.33|4862.33|4860.02|4860.02|0
1609258340000|2020-12-29 16:12:20|4862.25|4862.25|4863.1|4863.1|4863.1|4863.1|4862.25|4862.25|0
1609258350000|2020-12-29 16:12:30|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|4864.02|0
1609258360000|2020-12-29 16:12:40|4864.08|4864.08|4863.84|4863.84|4864.08|4864.08|4863.84|4863.84|0
1609258380000|2020-12-29 16:13:00|4863.46|4863.46|4863.22|4863.22|4863.52|4863.52|4863.22|4863.22|0
1609258400000|2020-12-29 16:13:20|4863.38|4863.38|4863.04|4863.04|4863.38|4863.38|4863.04|4863.04|0
1609258440000|2020-12-29 16:14:00|4862.35|4862.35|4860.04|4860.04|4862.35|4862.35|4860.04|4860.04|0
1609258470000|2020-12-29 16:14:30|4861.41|4861.41|4861.33|4861.33|4861.41|4861.41|4861.33|4861.33|0
1609258480000|2020-12-29 16:14:40|4861.1|4861.1|4861.1|4861.1|4861.1|4861.1|4861.1|4861.1|0
1609258490000|2020-12-29 16:14:50|4861.04|4861.04|4861.04|4861.04|4861.04|4861.04|4861.04|4861.04|0
1609258500000|2020-12-29 16:15:00|4860.93|4860.93|4860.27|4860.27|4860.93|4860.93|4860.24|4860.24|0
1609258510000|2020-12-29 16:15:10|4860.14|4860.14|4860.14|4860.14|4860.14|4860.14|4860.14|4860.14|0
1609258520000|2020-12-29 16:15:20|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|4859.9|0
1609258530000|2020-12-29 16:15:30|4859.77|4859.77|4859.02|4859.02|4859.77|4859.77|4859.02|4859.02|0
1609258550000|2020-12-29 16:15:50|4858.89|4858.89|4858.12|4858.12|4858.89|4858.89|4858.12|4858.12|0
1609258560000|2020-12-29 16:16:00|4857.99|4857.99|4858.67|4858.67|4858.67|4858.67|4857.85|4857.85|0
1609258570000|2020-12-29 16:16:10|4858.76|4858.76|4858.76|4858.76|4858.76|4858.76|4858.76|4858.76|0
1609258580000|2020-12-29 16:16:20|4858.81|4858.81|4857.36|4857.36|4858.81|4858.81|4857.36|4857.36|0
1609258600000|2020-12-29 16:16:40|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|0
1609258620000|2020-12-29 16:17:00|4857.36|4857.36|4859.08|4859.08|4859.08|4859.08|4857.36|4857.36|0
1609258640000|2020-12-29 16:17:20|4858.85|4858.85|4858.85|4858.85|4858.85|4858.85|4858.85|4858.85|0
1609258650000|2020-12-29 16:17:30|4857.47|4857.47|4857.59|4857.59|4857.59|4857.59|4857.42|4857.42|0
1609258660000|2020-12-29 16:17:40|4856.9|4856.9|4856.96|4856.96|4856.96|4856.96|4856.9|4856.9|0
1609258670000|2020-12-29 16:17:50|4857.19|4857.19|4857.29|4857.29|4857.29|4857.29|4857.19|4857.19|0
1609258680000|2020-12-29 16:18:00|4857.16|4857.16|4856.92|4856.92|4857.16|4857.16|4856.92|4856.92|0
1609258690000|2020-12-29 16:18:10|4856.71|4856.71|4856.82|4856.82|4856.82|4856.82|4856.71|4856.71|0
1609258700000|2020-12-29 16:18:20|4856.69|4856.69|4856.69|4856.69|4856.69|4856.69|4856.69|4856.69|0
1609258710000|2020-12-29 16:18:30|4856.8|4856.8|4856.72|4856.72|4856.8|4856.8|4856.72|4856.72|0
1609258720000|2020-12-29 16:18:40|4856.49|4856.49|4856.32|4856.32|4856.49|4856.49|4856.32|4856.32|0
1609258740000|2020-12-29 16:19:00|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|4856.24|0
1609258750000|2020-12-29 16:19:10|4856.3|4856.3|4856.3|4856.3|4856.3|4856.3|4856.3|4856.3|0
1609258760000|2020-12-29 16:19:20|4856.06|4856.06|4856.81|4856.81|4856.81|4856.81|4856.06|4856.06|0
1609258780000|2020-12-29 16:19:40|4856.89|4856.89|4857.26|4857.26|4857.26|4857.26|4856.89|4856.89|0
1609258790000|2020-12-29 16:19:50|4857.31|4857.31|4857.31|4857.31|4857.31|4857.31|4857.31|4857.31|0
1609258800000|2020-12-29 16:20:00|4857.45|4857.45|4857.45|4857.45|4857.45|4857.45|4857.45|4857.45|0
1609258810000|2020-12-29 16:20:10|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|4857.56|0
1609258820000|2020-12-29 16:20:20|4858.25|4858.25|4858.36|4858.36|4858.94|4858.94|4857.56|4857.56|0
1609258830000|2020-12-29 16:20:30|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|4857.68|0
1609258840000|2020-12-29 16:20:40|4857.56|4857.56|4857.22|4857.22|4857.56|4857.56|4857.22|4857.22|0
1609258850000|2020-12-29 16:20:50|4857.14|4857.14|4857.42|4857.42|4857.42|4857.42|4857.14|4857.14|0
1609258860000|2020-12-29 16:21:00|4857.51|4857.51|4857.39|4857.39|4857.51|4857.51|4857.39|4857.39|0
1609258880000|2020-12-29 16:21:20|4858.08|4858.08|4858.16|4858.16|4858.16|4858.16|4858.08|4858.08|0
1609258910000|2020-12-29 16:21:50|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|0
1609258920000|2020-12-29 16:22:00|4858.22|4858.22|4858.96|4858.96|4858.96|4858.96|4858.22|4858.22|0
1609258930000|2020-12-29 16:22:10|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|0
1609258940000|2020-12-29 16:22:20|4858.41|4858.41|4858.41|4858.41|4859.1|4859.1|4858.41|4858.41|0
1609258950000|2020-12-29 16:22:30|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|4858.28|0
1609258970000|2020-12-29 16:22:50|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|4857.59|0
1609258980000|2020-12-29 16:23:00|4858.28|4858.28|4858.96|4858.96|4859.1|4859.1|4858.28|4858.28|0
1609258990000|2020-12-29 16:23:10|4858.27|4858.27|4858.72|4858.72|4858.72|4858.72|4858.27|4858.27|0
1609259000000|2020-12-29 16:23:20|4858.66|4858.66|4858.53|4858.53|4858.66|4858.66|4858.53|4858.53|0
1609259010000|2020-12-29 16:23:30|4858.39|4858.39|4859.6|4859.6|4859.77|4859.77|4858.39|4858.39|0
1609259020000|2020-12-29 16:23:40|4859.43|4859.43|4859.94|4859.94|4859.94|4859.94|4859.25|4859.25|0
1609259030000|2020-12-29 16:23:50|4859.25|4859.25|4859.37|4859.37|4859.37|4859.37|4859.25|4859.25|0
1609259040000|2020-12-29 16:24:00|4859.29|4859.29|4860.48|4860.48|4860.48|4860.48|4859.29|4859.29|0
1609259050000|2020-12-29 16:24:10|4860.38|4860.38|4859.75|4859.75|4860.44|4860.44|4859.75|4859.75|0
1609259060000|2020-12-29 16:24:20|4859.69|4859.69|4859.56|4859.56|4859.69|4859.69|4859.56|4859.56|0
1609259070000|2020-12-29 16:24:30|4859.48|4859.48|4858.66|4858.66|4859.48|4859.48|4858.66|4858.66|0
1609259090000|2020-12-29 16:24:50|4858.57|4858.57|4858.52|4858.52|4858.57|4858.57|4858.52|4858.52|0
1609259100000|2020-12-29 16:25:00|4859.2|4859.2|4859.4|4859.4|4859.4|4859.4|4859.2|4859.2|0
1609259110000|2020-12-29 16:25:10|4859.28|4859.28|4859.17|4859.17|4859.28|4859.28|4859.17|4859.17|0
1609259120000|2020-12-29 16:25:20|4859.25|4859.25|4859.17|4859.17|4859.25|4859.25|4859.12|4859.12|0
1609259140000|2020-12-29 16:25:40|4859.23|4859.23|4859.23|4859.23|4859.23|4859.23|4859.23|4859.23|0
1609259160000|2020-12-29 16:26:00|4859.1|4859.1|4859.1|4859.1|4859.1|4859.1|4859.1|4859.1|0
1609259170000|2020-12-29 16:26:10|4858.96|4858.96|4859.65|4859.65|4859.65|4859.65|4858.96|4858.96|0
1609259180000|2020-12-29 16:26:20|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|4859.87|0
1609259190000|2020-12-29 16:26:30|4859.73|4859.73|4859.04|4859.04|4859.73|4859.73|4859.04|4859.04|0
1609259210000|2020-12-29 16:26:50|4859.16|4859.16|4859.03|4859.03|4859.16|4859.16|4859.03|4859.03|0
1609259220000|2020-12-29 16:27:00|4859.26|4859.26|4859.14|4859.14|4859.26|4859.26|4859.14|4859.14|0
1609259230000|2020-12-29 16:27:10|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|4859.09|0
1609259240000|2020-12-29 16:27:20|4859.77|4859.77|4859.72|4859.72|4859.77|4859.77|4859.66|4859.66|0
1609259250000|2020-12-29 16:27:30|4859.55|4859.55|4859.61|4859.61|4859.61|4859.61|4859.55|4859.55|0
1609259260000|2020-12-29 16:27:40|4859.53|4859.53|4858.62|4858.62|4859.53|4859.53|4858.62|4858.62|0
1609259270000|2020-12-29 16:27:50|4858.71|4858.71|4858.69|4858.69|4859.53|4859.53|4858.61|4858.61|0
1609259280000|2020-12-29 16:28:00|4858.57|4858.57|4859.26|4859.26|4859.26|4859.26|4858.57|4858.57|0
1609259290000|2020-12-29 16:28:10|4859.18|4859.18|4859.24|4859.24|4859.24|4859.24|4859.18|4859.18|0
1609259310000|2020-12-29 16:28:30|4859.1|4859.1|4859.1|4859.1|4859.1|4859.1|4859.1|4859.1|0
1609259320000|2020-12-29 16:28:40|4858.42|4858.42|4858.42|4858.42|4858.42|4858.42|4858.42|4858.42|0
1609259330000|2020-12-29 16:28:50|4858.47|4858.47|4858.53|4858.53|4858.53|4858.53|4858.47|4858.47|0
1609259340000|2020-12-29 16:29:00|4858.4|4858.4|4859.14|4859.14|4859.14|4859.14|4858.4|4858.4|0
1609259350000|2020-12-29 16:29:10|4859.08|4859.08|4858.31|4858.31|4859.08|4859.08|4858.31|4858.31|0
1609259360000|2020-12-29 16:29:20|4858.45|4858.45|4858.45|4858.45|4858.45|4858.45|4858.45|4858.45|0
1609259370000|2020-12-29 16:29:30|4858.58|4858.58|4858.89|4858.89|4859.33|4859.33|4858.58|4858.58|0
1609259380000|2020-12-29 16:29:40|4859|4859|4858.76|4858.76|4860.14|4860.14|4858.76|4858.76|0
1609259390000|2020-12-29 16:29:50|4858.68|4858.68|4858.58|4858.58|4858.68|4858.68|4858.45|4858.45|0
1609316100000|2020-12-30 08:15:00|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|0
1609316110000|2020-12-30 08:15:10|4843.22|4843.22|4842.59|4842.59|4843.22|4843.22|4842.59|4842.59|0
1609316120000|2020-12-30 08:15:20|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|4842.07|0
1609316130000|2020-12-30 08:15:30|4841.96|4841.96|4841.85|4841.85|4841.96|4841.96|4841.85|4841.85|0
1609316140000|2020-12-30 08:15:40|4841.16|4841.16|4840.49|4840.49|4841.16|4841.16|4840.49|4840.49|0
1609316150000|2020-12-30 08:15:50|4839.11|4839.11|4839.11|4839.11|4839.11|4839.11|4839.11|4839.11|0
1609316160000|2020-12-30 08:16:00|4838.62|4838.62|4838.62|4838.62|4838.62|4838.62|4838.62|4838.62|0
1609316170000|2020-12-30 08:16:10|4838.15|4838.15|4837.45|4837.45|4838.15|4838.15|4837.45|4837.45|0
1609316180000|2020-12-30 08:16:20|4837.32|4837.32|4836.59|4836.59|4837.32|4837.32|4836.59|4836.59|0
1609316200000|2020-12-30 08:16:40|4835.9|4835.9|4835.9|4835.9|4835.9|4835.9|4835.9|4835.9|0
1609316210000|2020-12-30 08:16:50|4837.47|4837.47|4837.47|4837.47|4838.16|4838.16|4837.47|4837.47|0
1609316240000|2020-12-30 08:17:20|4838.85|4838.85|4837.47|4837.47|4838.85|4838.85|4837.47|4837.47|0
1609316250000|2020-12-30 08:17:30|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|4839.54|0
1609316280000|2020-12-30 08:18:00|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|4838.85|0
1609316310000|2020-12-30 08:18:30|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|0
1609316320000|2020-12-30 08:18:40|4840.22|4840.22|4841.29|4841.29|4841.29|4841.29|4840.22|4840.22|0
1609316330000|2020-12-30 08:18:50|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|4840.6|0
1609316340000|2020-12-30 08:19:00|4839.86|4839.86|4838.46|4838.46|4839.86|4839.86|4838.46|4838.46|0
1609316350000|2020-12-30 08:19:10|4837.08|4837.08|4837.08|4837.08|4837.08|4837.08|4837.08|4837.08|0
1609316360000|2020-12-30 08:19:20|4839.39|4839.39|4841.32|4841.32|4841.32|4841.32|4839.39|4839.39|0
1609316370000|2020-12-30 08:19:30|4841.14|4841.14|4841.14|4841.14|4841.14|4841.14|4841.14|4841.14|0
1609316380000|2020-12-30 08:19:40|4840.44|4840.44|4840.04|4840.04|4840.44|4840.44|4840.04|4840.04|0
1609316400000|2020-12-30 08:20:00|4839.91|4839.91|4837.02|4837.02|4839.91|4839.91|4837.02|4837.02|0
1609316410000|2020-12-30 08:20:10|4836.89|4836.89|4835.74|4835.74|4836.89|4836.89|4835.74|4835.74|0
1609316420000|2020-12-30 08:20:20|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|4833.67|0
1609316450000|2020-12-30 08:20:50|4835.05|4835.05|4834.77|4834.77|4835.05|4835.05|4834.77|4834.77|0
1609316460000|2020-12-30 08:21:00|4833.39|4833.39|4833.13|4833.13|4833.39|4833.39|4833.13|4833.13|0
1609316470000|2020-12-30 08:21:10|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|4833.04|0
1609316480000|2020-12-30 08:21:20|4834.42|4834.42|4834.42|4834.42|4834.42|4834.42|4833.73|4833.73|0
1609316490000|2020-12-30 08:21:30|4836.12|4836.12|4836.12|4836.12|4836.12|4836.12|4836.12|4836.12|0
1609316510000|2020-12-30 08:21:50|4837.39|4837.39|4837.39|4837.39|4837.39|4837.39|4837.39|4837.39|0
1609316520000|2020-12-30 08:22:00|4838.71|4838.71|4838.71|4838.71|4838.71|4838.71|4838.71|4838.71|0
1609316540000|2020-12-30 08:22:20|4838.84|4838.84|4838.84|4838.84|4838.84|4838.84|4838.84|4838.84|0
1609316560000|2020-12-30 08:22:40|4840.12|4840.12|4840.12|4840.12|4840.12|4840.12|4840.12|4840.12|0
1609316570000|2020-12-30 08:22:50|4838.74|4838.74|4839.43|4839.43|4839.43|4839.43|4838.74|4838.74|0
1609316580000|2020-12-30 08:23:00|4838.83|4838.83|4839.86|4839.86|4839.86|4839.86|4838.83|4838.83|0
1609316610000|2020-12-30 08:23:30|4839.18|4839.18|4840.55|4840.55|4840.55|4840.55|4839.18|4839.18|0
1609316630000|2020-12-30 08:23:50|4841.62|4841.62|4842.86|4842.86|4842.86|4842.86|4841.62|4841.62|0
1609316660000|2020-12-30 08:24:20|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|0
1609316670000|2020-12-30 08:24:30|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|4843.94|0
1609316690000|2020-12-30 08:24:50|4845.32|4845.32|4845.32|4845.32|4845.32|4845.32|4845.32|4845.32|0
1609316700000|2020-12-30 08:25:00|4845.15|4845.15|4844.39|4844.39|4845.15|4845.15|4844.39|4844.39|0
1609316710000|2020-12-30 08:25:10|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|4845.17|0
1609316730000|2020-12-30 08:25:30|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|4845.25|0
1609316760000|2020-12-30 08:26:00|4845.42|4845.42|4845.42|4845.42|4845.42|4845.42|4845.42|4845.42|0
1609316770000|2020-12-30 08:26:10|4846.27|4846.27|4846.27|4846.27|4846.27|4846.27|4846.27|4846.27|0
1609316780000|2020-12-30 08:26:20|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|4846.96|0
1609316790000|2020-12-30 08:26:30|4846.55|4846.55|4846.38|4846.38|4846.55|4846.55|4846.38|4846.38|0
1609316800000|2020-12-30 08:26:40|4845.45|4845.45|4845.45|4845.45|4845.45|4845.45|4845.45|4845.45|0
1609316810000|2020-12-30 08:26:50|4844.75|4844.75|4844.75|4844.75|4844.75|4844.75|4844.75|4844.75|0
1609316820000|2020-12-30 08:27:00|4842.68|4842.68|4842.68|4842.68|4842.68|4842.68|4842.68|4842.68|0
1609316830000|2020-12-30 08:27:10|4843.97|4843.97|4844.66|4844.66|4844.66|4844.66|4843.97|4843.97|0
1609316840000|2020-12-30 08:27:20|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|4845.51|0
1609316850000|2020-12-30 08:27:30|4844.82|4844.82|4844.82|4844.82|4844.82|4844.82|4844.82|4844.82|0
1609316860000|2020-12-30 08:27:40|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|4846.2|0
1609316880000|2020-12-30 08:28:00|4845.8|4845.8|4847.01|4847.01|4847.17|4847.17|4845.8|4845.8|0
1609316890000|2020-12-30 08:28:10|4846.89|4846.89|4846.89|4846.89|4846.89|4846.89|4846.89|4846.89|0
1609316910000|2020-12-30 08:28:30|4845.98|4845.98|4842.06|4842.06|4845.98|4845.98|4842.06|4842.06|0
1609316920000|2020-12-30 08:28:40|4841.11|4841.11|4842.73|4842.73|4842.73|4842.73|4841.11|4841.11|0
1609316930000|2020-12-30 08:28:50|4842.4|4842.4|4841.59|4841.59|4842.4|4842.4|4841.59|4841.59|0
1609316940000|2020-12-30 08:29:00|4839.53|4839.53|4838.76|4838.76|4839.53|4839.53|4838.76|4838.76|0
1609316950000|2020-12-30 08:29:10|4838.65|4838.65|4838.59|4838.59|4838.65|4838.65|4838.59|4838.59|0
1609316960000|2020-12-30 08:29:20|4839.13|4839.13|4839.81|4839.81|4839.81|4839.81|4839.13|4839.13|0
1609316970000|2020-12-30 08:29:30|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|4839.72|0
1609316990000|2020-12-30 08:29:50|4839.98|4839.98|4840.25|4840.25|4840.25|4840.25|4839.98|4839.98|0
1609317030000|2020-12-30 08:30:30|4840.59|4840.59|4840.59|4840.59|4840.59|4840.59|4840.59|4840.59|0
1609317040000|2020-12-30 08:30:40|4842.78|4842.78|4842.29|4842.29|4842.78|4842.78|4842.29|4842.29|0
1609317050000|2020-12-30 08:30:50|4842.58|4842.58|4842.86|4842.86|4842.86|4842.86|4842.58|4842.58|0
1609317060000|2020-12-30 08:31:00|4843.98|4843.98|4844.22|4844.22|4844.22|4844.22|4843.98|4843.98|0
1609317080000|2020-12-30 08:31:20|4841.92|4841.92|4841.67|4841.67|4841.92|4841.92|4841.67|4841.67|0
1609317090000|2020-12-30 08:31:30|4842.36|4842.36|4842.36|4842.36|4842.36|4842.36|4842.36|4842.36|0
1609317130000|2020-12-30 08:32:10|4843.93|4843.93|4843.93|4843.93|4843.93|4843.93|4843.93|4843.93|0
1609317140000|2020-12-30 08:32:20|4844.7|4844.7|4844.59|4844.59|4844.7|4844.7|4844.59|4844.59|0
1609317150000|2020-12-30 08:32:30|4845.74|4845.74|4846.14|4846.14|4846.14|4846.14|4845.74|4845.74|0
1609317170000|2020-12-30 08:32:50|4846.83|4846.83|4847.4|4847.4|4847.4|4847.4|4846.83|4846.83|0
1609317180000|2020-12-30 08:33:00|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|4847.8|0
1609317220000|2020-12-30 08:33:40|4848.08|4848.08|4847.49|4847.49|4848.08|4848.08|4847.28|4847.28|0
1609317270000|2020-12-30 08:34:30|4847.82|4847.82|4849.57|4849.57|4849.57|4849.57|4847.82|4847.82|0
1609317280000|2020-12-30 08:34:40|4849.22|4849.22|4848.54|4848.54|4849.22|4849.22|4848.54|4848.54|0
1609317290000|2020-12-30 08:34:50|4848.94|4848.94|4849.86|4849.86|4849.86|4849.86|4848.94|4848.94|0
1609317310000|2020-12-30 08:35:10|4849.46|4849.46|4849.34|4849.34|4849.46|4849.46|4849.34|4849.34|0
1609317320000|2020-12-30 08:35:20|4848.64|4848.64|4847.62|4847.62|4848.64|4848.64|4846.77|4846.77|0
1609317380000|2020-12-30 08:36:20|4848.31|4848.31|4849.4|4849.4|4849.4|4849.4|4848.31|4848.31|0
1609317390000|2020-12-30 08:36:30|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|4848.72|0
1609317410000|2020-12-30 08:36:50|4848.02|4848.02|4848.02|4848.02|4848.02|4848.02|4848.02|4848.02|0
1609317420000|2020-12-30 08:37:00|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|0
1609317430000|2020-12-30 08:37:10|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|4848.94|0
1609317440000|2020-12-30 08:37:20|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|4848.7|0
1609317460000|2020-12-30 08:37:40|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|4849.03|0
1609317500000|2020-12-30 08:38:20|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|4848.79|0
1609317510000|2020-12-30 08:38:30|4849.24|4849.24|4848.55|4848.55|4849.24|4849.24|4848.55|4848.55|0
1609317530000|2020-12-30 08:38:50|4850.01|4850.01|4850.14|4850.14|4850.14|4850.14|4850.01|4850.01|0
1609317540000|2020-12-30 08:39:00|4850.03|4850.03|4850.54|4850.54|4850.54|4850.54|4849.85|4849.85|0
1609317550000|2020-12-30 08:39:10|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|4851.61|0
1609317580000|2020-12-30 08:39:40|4851.7|4851.7|4851.7|4851.7|4851.7|4851.7|4851.7|4851.7|0
1609317610000|2020-12-30 08:40:10|4850.32|4850.32|4849.65|4849.65|4850.32|4850.32|4849.65|4849.65|0
1609317620000|2020-12-30 08:40:20|4850.17|4850.17|4849.47|4849.47|4850.17|4850.17|4849.47|4849.47|0
1609317650000|2020-12-30 08:40:50|4851.62|4851.62|4852.29|4852.29|4852.29|4852.29|4851.62|4851.62|0
1609317700000|2020-12-30 08:41:40|4854.83|4854.83|4854.83|4854.83|4854.83|4854.83|4854.83|4854.83|0
1609317760000|2020-12-30 08:42:40|4855.52|4855.52|4854.82|4854.82|4855.52|4855.52|4854.82|4854.82|0
1609317770000|2020-12-30 08:42:50|4855.22|4855.22|4855.22|4855.22|4855.22|4855.22|4855.22|4855.22|0
1609317790000|2020-12-30 08:43:10|4855.8|4855.8|4856.73|4856.73|4856.73|4856.73|4855.8|4855.8|0
1609317800000|2020-12-30 08:43:20|4858.79|4858.79|4858.79|4858.79|4858.79|4858.79|4858.79|4858.79|0
1609317820000|2020-12-30 08:43:40|4861.37|4861.37|4860.68|4860.68|4861.37|4861.37|4860.68|4860.68|0
1609317840000|2020-12-30 08:44:00|4859.99|4859.99|4858.2|4858.2|4859.99|4859.99|4858.2|4858.2|0
1609317880000|2020-12-30 08:44:40|4857.74|4857.74|4856.25|4856.25|4857.74|4857.74|4856.25|4856.25|0
1609317890000|2020-12-30 08:44:50|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|4855.56|0
1609317900000|2020-12-30 08:45:00|4855.33|4855.33|4854.64|4854.64|4855.33|4855.33|4854.64|4854.64|0
1609317940000|2020-12-30 08:45:40|4857.09|4857.09|4857.09|4857.09|4857.09|4857.09|4857.09|4857.09|0
1609317970000|2020-12-30 08:46:10|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|0
1609318010000|2020-12-30 08:46:50|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|4855.88|0
1609318040000|2020-12-30 08:47:20|4856.81|4856.81|4856.81|4856.81|4856.81|4856.81|4856.81|4856.81|0
1609318060000|2020-12-30 08:47:40|4855.44|4855.44|4854.62|4854.62|4855.44|4855.44|4854.62|4854.62|0
1609318070000|2020-12-30 08:47:50|4852.56|4852.56|4851.19|4851.19|4852.56|4852.56|4851.19|4851.19|0
1609318080000|2020-12-30 08:48:00|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|4852.56|0
1609318120000|2020-12-30 08:48:40|4854.1|4854.1|4854.1|4854.1|4854.1|4854.1|4854.1|4854.1|0
1609318130000|2020-12-30 08:48:50|4852.72|4852.72|4852.04|4852.04|4852.72|4852.72|4852.04|4852.04|0
1609318160000|2020-12-30 08:49:20|4849.39|4849.39|4848.7|4848.7|4849.39|4849.39|4848.7|4848.7|0
1609318190000|2020-12-30 08:49:50|4848.56|4848.56|4851.31|4851.31|4851.31|4851.31|4848.56|4848.56|0
1609318220000|2020-12-30 08:50:20|4853.94|4853.94|4853.94|4853.94|4853.94|4853.94|4853.94|4853.94|0
1609318240000|2020-12-30 08:50:40|4853.36|4853.36|4853.36|4853.36|4853.36|4853.36|4853.36|4853.36|0
1609318250000|2020-12-30 08:50:50|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|4849.92|0
1609318300000|2020-12-30 08:51:40|4848.28|4848.28|4848.28|4848.28|4848.28|4848.28|4848.28|4848.28|0
1609318320000|2020-12-30 08:52:00|4848.81|4848.81|4848.81|4848.81|4848.81|4848.81|4848.81|4848.81|0
1609318340000|2020-12-30 08:52:20|4848.9|4848.9|4848.4|4848.4|4849.23|4849.23|4847.44|4847.44|0
1609318350000|2020-12-30 08:52:30|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|4848.26|0
1609318360000|2020-12-30 08:52:40|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|4848.95|0
1609318370000|2020-12-30 08:52:50|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|4849.64|0
1609318390000|2020-12-30 08:53:10|4851.37|4851.37|4851.91|4851.91|4851.91|4851.91|4851.37|4851.37|0
1609318400000|2020-12-30 08:53:20|4852.04|4852.04|4851.35|4851.35|4852.04|4852.04|4851.35|4851.35|0
1609318410000|2020-12-30 08:53:30|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|0
1609318430000|2020-12-30 08:53:50|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|4850.36|0
1609318450000|2020-12-30 08:54:10|4850.23|4850.23|4850.23|4850.23|4850.23|4850.23|4850.23|4850.23|0
1609318470000|2020-12-30 08:54:30|4850.49|4850.49|4850.49|4850.49|4850.49|4850.49|4850.49|4850.49|0
1609318490000|2020-12-30 08:54:50|4849.79|4849.79|4849.13|4849.13|4849.79|4849.79|4849.13|4849.13|0
1609318520000|2020-12-30 08:55:20|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|4849.81|0
1609318540000|2020-12-30 08:55:40|4850.08|4850.08|4851.23|4851.23|4851.23|4851.23|4850.08|4850.08|0
1609318550000|2020-12-30 08:55:50|4850.54|4850.54|4850.54|4850.54|4850.54|4850.54|4850.54|4850.54|0
1609318570000|2020-12-30 08:56:10|4849.72|4849.72|4848.86|4848.86|4849.72|4849.72|4848.86|4848.86|0
1609318580000|2020-12-30 08:56:20|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|4848.18|0
1609318610000|2020-12-30 08:56:50|4847.94|4847.94|4847.94|4847.94|4847.94|4847.94|4847.94|4847.94|0
1609318620000|2020-12-30 08:57:00|4848.63|4848.63|4849.02|4849.02|4849.02|4849.02|4848.63|4848.63|0
1609318630000|2020-12-30 08:57:10|4849.15|4849.15|4849.15|4849.15|4849.15|4849.15|4849.15|4849.15|0
1609318640000|2020-12-30 08:57:20|4850.53|4850.53|4851.39|4851.39|4851.39|4851.39|4850.53|4850.53|0
1609318650000|2020-12-30 08:57:30|4851.11|4851.11|4851.11|4851.11|4851.11|4851.11|4851.11|4851.11|0
1609318660000|2020-12-30 08:57:40|4850.98|4850.98|4850.8|4850.8|4850.98|4850.98|4850.8|4850.8|0
1609318670000|2020-12-30 08:57:50|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|4851.49|0
1609318700000|2020-12-30 08:58:20|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|4851.72|0
1609318800000|2020-12-30 09:00:00|4853.1|4853.1|4853.1|4853.1|4853.1|4853.1|4853.1|4853.1|0
1609318810000|2020-12-30 09:00:10|4853.57|4853.57|4853.57|4853.57|4853.57|4853.57|4853.57|4853.57|0
1609318820000|2020-12-30 09:00:20|4854.23|4854.23|4854.23|4854.23|4854.23|4854.23|4854.23|4854.23|0
1609318850000|2020-12-30 09:00:50|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|4853.77|0
1609318860000|2020-12-30 09:01:00|4854.46|4854.46|4854.46|4854.46|4854.46|4854.46|4854.46|4854.46|0
1609318890000|2020-12-30 09:01:30|4854.32|4854.32|4852.33|4852.33|4854.32|4854.32|4852.26|4852.26|0
1609318900000|2020-12-30 09:01:40|4852.1|4852.1|4852.1|4852.1|4852.1|4852.1|4852.1|4852.1|0
1609318910000|2020-12-30 09:01:50|4852.39|4852.39|4852.55|4852.55|4852.55|4852.55|4852.39|4852.39|0
1609318940000|2020-12-30 09:02:20|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|4851.17|0
1609318960000|2020-12-30 09:02:40|4850.49|4850.49|4849.79|4849.79|4850.49|4850.49|4849.79|4849.79|0
1609318980000|2020-12-30 09:03:00|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|4849.46|0
1609318990000|2020-12-30 09:03:10|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|4849.38|0
1609319120000|2020-12-30 09:05:20|4847.31|4847.31|4847.31|4847.31|4847.31|4847.31|4847.31|4847.31|0
1609319160000|2020-12-30 09:06:00|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|4848.69|0
1609319230000|2020-12-30 09:07:10|4850.06|4850.06|4851.02|4851.02|4851.02|4851.02|4850.06|4850.06|0
1609319250000|2020-12-30 09:07:30|4850.56|4850.56|4850.79|4850.79|4850.79|4850.79|4850.56|4850.56|0
1609319260000|2020-12-30 09:07:40|4850.55|4850.55|4850.55|4850.55|4850.55|4850.55|4850.55|4850.55|0
1609319380000|2020-12-30 09:09:40|4851.93|4851.93|4851.41|4851.41|4851.93|4851.93|4851.24|4851.24|0
1609319410000|2020-12-30 09:10:10|4851.81|4851.81|4851.81|4851.81|4851.81|4851.81|4851.81|4851.81|0
1609319460000|2020-12-30 09:11:00|4851.55|4851.55|4851.55|4851.55|4851.55|4851.55|4851.55|4851.55|0
1609319530000|2020-12-30 09:12:10|4851.66|4851.66|4854.96|4854.96|4854.96|4854.96|4851.66|4851.66|0
1609319560000|2020-12-30 09:12:40|4855.04|4855.04|4855.04|4855.04|4855.04|4855.04|4855.04|4855.04|0
1609319600000|2020-12-30 09:13:20|4855.17|4855.17|4855.44|4855.44|4855.44|4855.44|4855.17|4855.17|0
1609319620000|2020-12-30 09:13:40|4854.75|4854.75|4854.89|4854.89|4854.89|4854.89|4854.75|4854.75|0
1609319640000|2020-12-30 09:14:00|4854.8|4854.8|4854.8|4854.8|4854.8|4854.8|4854.8|4854.8|0
1609319650000|2020-12-30 09:14:10|4856.98|4856.98|4856.98|4856.98|4856.98|4856.98|4856.98|4856.98|0
1609319740000|2020-12-30 09:15:40|4856.51|4856.51|4856.51|4856.51|4856.51|4856.51|4856.51|4856.51|0
1609319750000|2020-12-30 09:15:50|4856.28|4856.28|4856.28|4856.28|4856.28|4856.28|4856.28|4856.28|0
1609319760000|2020-12-30 09:16:00|4855|4855|4854.74|4854.74|4855|4855|4854.74|4854.74|0
1609319780000|2020-12-30 09:16:20|4854.65|4854.65|4853.97|4853.97|4854.65|4854.65|4853.97|4853.97|0
1609319840000|2020-12-30 09:17:20|4854.2|4854.2|4854.43|4854.43|4854.43|4854.43|4854.2|4854.2|0
1609319870000|2020-12-30 09:17:50|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|0
1609319900000|2020-12-30 09:18:20|4855.75|4855.75|4855.75|4855.75|4855.75|4855.75|4855.75|4855.75|0
1609319930000|2020-12-30 09:18:50|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|4857.12|0
1609319940000|2020-12-30 09:19:00|4857.86|4857.86|4858.41|4858.41|4858.41|4858.41|4857.86|4857.86|0
1609319950000|2020-12-30 09:19:10|4857.78|4857.78|4857.78|4857.78|4857.78|4857.78|4857.78|4857.78|0
1609319960000|2020-12-30 09:19:20|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|4857.91|0
1609319980000|2020-12-30 09:19:40|4857.68|4857.68|4857.95|4857.95|4857.95|4857.95|4857.68|4857.68|0
1609320000000|2020-12-30 09:20:00|4857.83|4857.83|4858.07|4858.07|4858.07|4858.07|4857.83|4857.83|0
1609320010000|2020-12-30 09:20:10|4858.29|4858.29|4858.29|4858.29|4858.29|4858.29|4858.29|4858.29|0
1609320030000|2020-12-30 09:20:30|4857.61|4857.61|4857.61|4857.61|4857.61|4857.61|4857.61|4857.61|0
1609320040000|2020-12-30 09:20:40|4861.05|4861.05|4859.68|4859.68|4861.05|4861.05|4858.99|4858.99|0
1609320050000|2020-12-30 09:20:50|4858.98|4858.98|4858.98|4858.98|4858.98|4858.98|4858.98|4858.98|0
1609320070000|2020-12-30 09:21:10|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|4860.59|0
1609320100000|2020-12-30 09:21:40|4861.32|4861.32|4861.09|4861.09|4861.32|4861.32|4861.09|4861.09|0
1609320110000|2020-12-30 09:21:50|4859.71|4859.71|4859.71|4859.71|4859.71|4859.71|4859.71|4859.71|0
1609320140000|2020-12-30 09:22:20|4859.02|4859.02|4859.02|4859.02|4859.02|4859.02|4859.02|4859.02|0
1609320150000|2020-12-30 09:22:30|4858.35|4858.35|4859.13|4859.13|4859.13|4859.13|4858.35|4858.35|0
1609320160000|2020-12-30 09:22:40|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|4857.75|0
1609320200000|2020-12-30 09:23:20|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|4860.16|0
1609320220000|2020-12-30 09:23:40|4860.85|4860.85|4860.62|4860.62|4860.85|4860.85|4860.62|4860.62|0
1609320240000|2020-12-30 09:24:00|4860.85|4860.85|4860.85|4860.85|4860.85|4860.85|4860.85|4860.85|0
1609320300000|2020-12-30 09:25:00|4860.39|4860.39|4861.54|4861.54|4861.54|4861.54|4860.39|4860.39|0
1609320320000|2020-12-30 09:25:20|4862.23|4862.23|4861.54|4861.54|4862.23|4862.23|4861.54|4861.54|0
1609320340000|2020-12-30 09:25:40|4861.07|4861.07|4862.77|4862.77|4862.77|4862.77|4861.07|4861.07|0
1609320360000|2020-12-30 09:26:00|4862.09|4862.09|4862.09|4862.09|4862.09|4862.09|4862.09|4862.09|0
1609320380000|2020-12-30 09:26:20|4861.62|4861.62|4861.62|4861.62|4861.62|4861.62|4861.62|4861.62|0
1609320390000|2020-12-30 09:26:30|4860.93|4860.93|4860.93|4860.93|4860.93|4860.93|4860.93|4860.93|0
1609320400000|2020-12-30 09:26:40|4860.53|4860.53|4861.15|4861.15|4861.15|4861.15|4860.53|4860.53|0
1609320460000|2020-12-30 09:27:40|4860.69|4860.69|4860.69|4860.69|4860.69|4860.69|4860.69|4860.69|0
1609320470000|2020-12-30 09:27:50|4862.53|4862.53|4861.15|4861.15|4862.53|4862.53|4861.15|4861.15|0
1609320530000|2020-12-30 09:28:50|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|4861.39|0
1609320540000|2020-12-30 09:29:00|4862.32|4862.32|4862.32|4862.32|4862.32|4862.32|4862.32|4862.32|0
1609320560000|2020-12-30 09:29:20|4863.14|4863.14|4863.14|4863.14|4863.14|4863.14|4863.14|4863.14|0
1609320590000|2020-12-30 09:29:50|4862.45|4862.45|4862.57|4862.57|4862.57|4862.57|4862.45|4862.45|0
1609320610000|2020-12-30 09:30:10|4861.88|4861.88|4861.88|4861.88|4861.88|4861.88|4861.88|4861.88|0
1609320630000|2020-12-30 09:30:30|4861.19|4861.19|4861.19|4861.19|4861.19|4861.19|4861.19|4861.19|0
1609320650000|2020-12-30 09:30:50|4860.79|4860.79|4860.79|4860.79|4860.79|4860.79|4860.79|4860.79|0
1609320660000|2020-12-30 09:31:00|4860.1|4860.1|4858.61|4858.61|4860.1|4860.1|4858.61|4858.61|0
1609320700000|2020-12-30 09:31:40|4858.37|4858.37|4858.37|4858.37|4858.37|4858.37|4858.37|4858.37|0
1609320740000|2020-12-30 09:32:20|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|4858.73|0
1609320750000|2020-12-30 09:32:30|4859.42|4859.42|4859.42|4859.42|4859.42|4859.42|4859.42|4859.42|0
1609320780000|2020-12-30 09:33:00|4861.59|4861.59|4861.82|4861.82|4861.82|4861.82|4861.59|4861.59|0
1609320830000|2020-12-30 09:33:50|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|0
1609320850000|2020-12-30 09:34:10|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|4861.96|0
1609320870000|2020-12-30 09:34:30|4862.22|4862.22|4862.22|4862.22|4862.22|4862.22|4862.22|4862.22|0
1609320890000|2020-12-30 09:34:50|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|0
1609320900000|2020-12-30 09:35:00|4861.99|4861.99|4861.99|4861.99|4861.99|4861.99|4861.99|4861.99|0
1609320910000|2020-12-30 09:35:10|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|4861.76|0
1609320930000|2020-12-30 09:35:30|4860.05|4860.05|4860.05|4860.05|4860.05|4860.05|4860.05|4860.05|0
1609320940000|2020-12-30 09:35:40|4860.24|4860.24|4860.24|4860.24|4860.24|4860.24|4860.24|4860.24|0
1609320950000|2020-12-30 09:35:50|4860.58|4860.58|4860.58|4860.58|4860.58|4860.58|4860.58|4860.58|0
1609320960000|2020-12-30 09:36:00|4860.71|4860.71|4860.71|4860.71|4860.71|4860.71|4860.71|4860.71|0
1609320990000|2020-12-30 09:36:30|4860.02|4860.02|4858.17|4858.17|4860.02|4860.02|4858.17|4858.17|0
1609321020000|2020-12-30 09:37:00|4858.25|4858.25|4858.09|4858.09|4858.25|4858.25|4858.09|4858.09|0
1609321030000|2020-12-30 09:37:10|4858.69|4858.69|4856.36|4856.36|4858.69|4858.69|4856.36|4856.36|0
1609321040000|2020-12-30 09:37:20|4856.07|4856.07|4856.9|4856.9|4856.9|4856.9|4856.07|4856.07|0
1609321050000|2020-12-30 09:37:30|4856.2|4856.2|4856.2|4856.2|4856.2|4856.2|4856.2|4856.2|0
1609321070000|2020-12-30 09:37:50|4855.51|4855.51|4856.18|4856.18|4856.18|4856.18|4855.51|4855.51|0
1609321080000|2020-12-30 09:38:00|4856.41|4856.41|4856.98|4856.98|4856.98|4856.98|4856.41|4856.41|0
1609321090000|2020-12-30 09:38:10|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|4857.04|0
1609321130000|2020-12-30 09:38:50|4856.35|4856.35|4856.12|4856.12|4856.35|4856.35|4856.12|4856.12|0
1609321140000|2020-12-30 09:39:00|4855.43|4855.43|4855.43|4855.43|4855.43|4855.43|4855.43|4855.43|0
1609321150000|2020-12-30 09:39:10|4855.6|4855.6|4855.6|4855.6|4855.6|4855.6|4855.6|4855.6|0
1609321180000|2020-12-30 09:39:40|4855.48|4855.48|4855.48|4855.48|4855.48|4855.48|4855.48|4855.48|0
1609321200000|2020-12-30 09:40:00|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|4856.17|0
1609321240000|2020-12-30 09:40:40|4855.48|4855.48|4856.21|4856.21|4856.21|4856.21|4855.48|4855.48|0
1609321250000|2020-12-30 09:40:50|4855.75|4855.75|4855.75|4855.75|4855.75|4855.75|4855.75|4855.75|0
1609321300000|2020-12-30 09:41:40|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|4856.67|0
1609321330000|2020-12-30 09:42:10|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|4855.98|0
1609321370000|2020-12-30 09:42:50|4856.21|4856.21|4856.26|4856.26|4856.26|4856.26|4856.21|4856.21|0
1609321420000|2020-12-30 09:43:40|4857.64|4857.64|4857.64|4857.64|4857.64|4857.64|4857.64|4857.64|0
1609321440000|2020-12-30 09:44:00|4857.53|4857.53|4857.53|4857.53|4857.53|4857.53|4857.53|4857.53|0
1609321450000|2020-12-30 09:44:10|4855.46|4855.46|4855.46|4855.46|4855.46|4855.46|4855.46|4855.46|0
1609321480000|2020-12-30 09:44:40|4855.23|4855.23|4855.23|4855.23|4855.23|4855.23|4855.23|4855.23|0
1609321500000|2020-12-30 09:45:00|4855.06|4855.06|4855.06|4855.06|4855.06|4855.06|4855.06|4855.06|0
1609321520000|2020-12-30 09:45:20|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|4855.79|0
1609321530000|2020-12-30 09:45:30|4856.48|4856.48|4855.79|4855.79|4856.48|4856.48|4855.79|4855.79|0
1609321550000|2020-12-30 09:45:50|4856.48|4856.48|4856.48|4856.48|4856.48|4856.48|4856.48|4856.48|0
1609321560000|2020-12-30 09:46:00|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|4856.01|0
1609321580000|2020-12-30 09:46:20|4856.7|4856.7|4856.7|4856.7|4856.7|4856.7|4856.7|4856.7|0
1609321620000|2020-12-30 09:47:00|4857.6|4857.6|4856.91|4856.91|4857.6|4857.6|4856.91|4856.91|0
1609321640000|2020-12-30 09:47:20|4856.21|4856.21|4855.52|4855.52|4856.21|4856.21|4855.52|4855.52|0
1609321680000|2020-12-30 09:48:00|4855.98|4855.98|4855.28|4855.28|4855.98|4855.98|4855.28|4855.28|0
1609321690000|2020-12-30 09:48:10|4856.37|4856.37|4856.7|4856.7|4856.7|4856.7|4855.9|4855.9|0
1609321700000|2020-12-30 09:48:20|4857.3|4857.3|4857.3|4857.3|4857.3|4857.3|4857.3|4857.3|0
1609321710000|2020-12-30 09:48:30|4856.94|4856.94|4856.25|4856.25|4856.94|4856.94|4856.25|4856.25|0
1609321720000|2020-12-30 09:48:40|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|0
1609321740000|2020-12-30 09:49:00|4855.33|4855.33|4855.33|4855.33|4855.33|4855.33|4855.33|4855.33|0
1609321780000|2020-12-30 09:49:40|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|4856.02|0
1609321830000|2020-12-30 09:50:30|4855.9|4855.9|4856.53|4856.53|4856.53|4856.53|4855.21|4855.21|0
1609321840000|2020-12-30 09:50:40|4856.07|4856.07|4856.07|4856.07|4856.07|4856.07|4856.07|4856.07|0
1609321870000|2020-12-30 09:51:10|4854.69|4854.69|4853.45|4853.45|4854.69|4854.69|4853.45|4853.45|0
1609321890000|2020-12-30 09:51:30|4854.45|4854.45|4854.37|4854.37|4854.45|4854.45|4854.37|4854.37|0
1609321910000|2020-12-30 09:51:50|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|0
1609321930000|2020-12-30 09:52:10|4853.76|4853.76|4853.76|4853.76|4853.76|4853.76|4853.76|4853.76|0
1609321940000|2020-12-30 09:52:20|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|4854.45|0
1609321970000|2020-12-30 09:52:50|4854.7|4854.7|4854.86|4854.86|4854.86|4854.86|4854.7|4854.7|0
1609321980000|2020-12-30 09:53:00|4854.94|4854.94|4855.71|4855.71|4855.71|4855.71|4854.94|4854.94|0
1609322020000|2020-12-30 09:53:40|4855.38|4855.38|4855.38|4855.38|4855.38|4855.38|4855.38|4855.38|0
1609322040000|2020-12-30 09:54:00|4854.7|4854.7|4854.7|4854.7|4854.7|4854.7|4854.01|4854.01|0
1609322100000|2020-12-30 09:55:00|4854.01|4854.01|4854.01|4854.01|4854.01|4854.01|4854.01|4854.01|0
1609322110000|2020-12-30 09:55:10|4853.78|4853.78|4853.78|4853.78|4853.78|4853.78|4853.78|4853.78|0
1609322120000|2020-12-30 09:55:20|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|4853.66|0
1609322130000|2020-12-30 09:55:30|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|4853.89|0
1609322150000|2020-12-30 09:55:50|4854.58|4854.58|4855.27|4855.27|4855.27|4855.27|4854.58|4854.58|0
1609322170000|2020-12-30 09:56:10|4855.04|4855.04|4855.04|4855.04|4855.04|4855.04|4855.04|4855.04|0
1609322190000|2020-12-30 09:56:30|4854.63|4854.63|4853.18|4853.18|4854.63|4854.63|4853.18|4853.18|0
1609322230000|2020-12-30 09:57:10|4853.12|4853.12|4853.75|4853.75|4853.75|4853.75|4853.12|4853.12|0
1609322260000|2020-12-30 09:57:40|4853.53|4853.53|4853.53|4853.53|4853.53|4853.53|4853.53|4853.53|0
1609322270000|2020-12-30 09:57:50|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|4853.29|0
1609322300000|2020-12-30 09:58:20|4853.98|4853.98|4853.98|4853.98|4853.98|4853.98|4853.98|4853.98|0
1609322320000|2020-12-30 09:58:40|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|4853.9|0
1609322340000|2020-12-30 09:59:00|4854.24|4854.24|4854.24|4854.24|4854.24|4854.24|4854.24|4854.24|0
1609322370000|2020-12-30 09:59:30|4854.37|4854.37|4853.15|4853.15|4854.37|4854.37|4853.15|4853.15|0
1609322380000|2020-12-30 09:59:40|4852.46|4852.46|4850.44|4850.44|4852.46|4852.46|4850.44|4850.44|0
1609322440000|2020-12-30 10:00:40|4850.67|4850.67|4850.67|4850.67|4850.67|4850.67|4850.67|4850.67|0
1609322450000|2020-12-30 10:00:50|4852.05|4852.05|4851.82|4851.82|4852.05|4852.05|4851.82|4851.82|0
1609322590000|2020-12-30 10:03:10|4852.5|4852.5|4852.5|4852.5|4852.5|4852.5|4852.5|4852.5|0
1609322640000|2020-12-30 10:04:00|4852.74|4852.74|4851.47|4851.47|4852.74|4852.74|4851.24|4851.24|0
1609322650000|2020-12-30 10:04:10|4851.3|4851.3|4851.7|4851.7|4851.7|4851.7|4851.3|4851.3|0
1609322670000|2020-12-30 10:04:30|4852.39|4852.39|4852.44|4852.44|4852.44|4852.44|4852.39|4852.39|0
1609322680000|2020-12-30 10:04:40|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|4852.39|0
1609322690000|2020-12-30 10:04:50|4852.52|4852.52|4852.65|4852.65|4852.65|4852.65|4852.52|4852.52|0
1609322710000|2020-12-30 10:05:10|4852.79|4852.79|4852.87|4852.87|4852.87|4852.87|4852.79|4852.79|0
1609322740000|2020-12-30 10:05:40|4852.74|4852.74|4852.47|4852.47|4852.74|4852.74|4852.47|4852.47|0
1609322780000|2020-12-30 10:06:20|4853.66|4853.66|4852.97|4852.97|4853.66|4853.66|4852.97|4852.97|0
1609322790000|2020-12-30 10:06:30|4852.28|4852.28|4852.28|4852.28|4852.28|4852.28|4852.28|4852.28|0
1609322850000|2020-12-30 10:07:30|4852.57|4852.57|4852.57|4852.57|4852.57|4852.57|4852.57|4852.57|0
1609322860000|2020-12-30 10:07:40|4852.3|4852.3|4852.3|4852.3|4852.3|4852.3|4852.3|4852.3|0
1609322870000|2020-12-30 10:07:50|4852.99|4852.99|4852.99|4852.99|4852.99|4852.99|4852.99|4852.99|0
1609322900000|2020-12-30 10:08:20|4853.67|4853.67|4853.67|4853.67|4853.67|4853.67|4853.67|4853.67|0
1609322910000|2020-12-30 10:08:30|4852.99|4852.99|4852.36|4852.36|4852.99|4852.99|4852.36|4852.36|0
1609322950000|2020-12-30 10:09:10|4852.12|4852.12|4852.12|4852.12|4852.12|4852.12|4852.12|4852.12|0
1609322960000|2020-12-30 10:09:20|4849.37|4849.37|4849.37|4849.37|4849.37|4849.37|4849.37|4849.37|0
1609322970000|2020-12-30 10:09:30|4849.04|4849.04|4849.13|4849.13|4849.13|4849.13|4849.04|4849.04|0
1609322980000|2020-12-30 10:09:40|4848.95|4848.95|4848.15|4848.15|4848.95|4848.95|4848.15|4848.15|0
1609323000000|2020-12-30 10:10:00|4847.46|4847.46|4847.58|4847.58|4847.58|4847.58|4847.46|4847.46|0
1609323010000|2020-12-30 10:10:10|4848.26|4848.26|4848.43|4848.43|4848.43|4848.43|4848.26|4848.26|0
1609323020000|2020-12-30 10:10:20|4848.26|4848.26|4848.55|4848.55|4848.55|4848.55|4848.26|4848.26|0
1609323040000|2020-12-30 10:10:40|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|4848.47|0
1609323060000|2020-12-30 10:11:00|4847.78|4847.78|4847.7|4847.7|4847.78|4847.78|4847.7|4847.7|0
1609323070000|2020-12-30 10:11:10|4847.46|4847.46|4847.46|4847.46|4847.46|4847.46|4847.46|4847.46|0
1609323080000|2020-12-30 10:11:20|4847.06|4847.06|4847.06|4847.06|4847.06|4847.06|4847.06|4847.06|0
1609323130000|2020-12-30 10:12:10|4845.69|4845.69|4845.69|4845.69|4845.69|4845.69|4845.69|4845.69|0
1609323150000|2020-12-30 10:12:30|4845.46|4845.46|4845.46|4845.46|4845.46|4845.46|4845.46|4845.46|0
1609323160000|2020-12-30 10:12:40|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|4845.4|0
1609323170000|2020-12-30 10:12:50|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|4844.71|0
1609323180000|2020-12-30 10:13:00|4843.85|4843.85|4843.62|4843.62|4843.85|4843.85|4843.62|4843.62|0
1609323210000|2020-12-30 10:13:30|4841.55|4841.55|4841.55|4841.55|4841.55|4841.55|4841.55|4841.55|0
1609323220000|2020-12-30 10:13:40|4841.32|4841.32|4841.26|4841.26|4841.38|4841.38|4841.26|4841.26|0
1609323250000|2020-12-30 10:14:10|4841.09|4841.09|4841.09|4841.09|4841.09|4841.09|4841.09|4841.09|0
1609323270000|2020-12-30 10:14:30|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|4841.78|0
1609323300000|2020-12-30 10:15:00|4842.18|4842.18|4842.71|4842.71|4842.71|4842.71|4842.18|4842.18|0
1609323310000|2020-12-30 10:15:10|4842.95|4842.95|4843.77|4843.77|4843.77|4843.77|4842.95|4842.95|0
1609323380000|2020-12-30 10:16:20|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|4843.5|0
1609323390000|2020-12-30 10:16:30|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|4843.37|0
1609323400000|2020-12-30 10:16:40|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|0
1609323460000|2020-12-30 10:17:40|4843.44|4843.44|4843.44|4843.44|4843.44|4843.44|4843.44|4843.44|0
1609323480000|2020-12-30 10:18:00|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|4843.49|0
1609323500000|2020-12-30 10:18:20|4844.18|4844.18|4843.49|4843.49|4844.18|4844.18|4843.49|4843.49|0
1609323510000|2020-12-30 10:18:30|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|0
1609323550000|2020-12-30 10:19:10|4843.15|4843.15|4842.92|4842.92|4843.15|4843.15|4842.92|4842.92|0
1609323560000|2020-12-30 10:19:20|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|0
1609323570000|2020-12-30 10:19:30|4842.86|4842.86|4842.91|4842.91|4842.91|4842.91|4842.8|4842.8|0
1609323580000|2020-12-30 10:19:40|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|4842.86|0
1609323610000|2020-12-30 10:20:10|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|4842.8|0
1609323620000|2020-12-30 10:20:20|4842.28|4842.28|4842.28|4842.28|4842.28|4842.28|4842.28|4842.28|0
1609323630000|2020-12-30 10:20:30|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|0
1609323660000|2020-12-30 10:21:00|4840.64|4840.64|4840.41|4840.41|4840.64|4840.64|4840.41|4840.41|0
1609323690000|2020-12-30 10:21:30|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|4841.1|0
1609323750000|2020-12-30 10:22:30|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|4840.41|0
1609323770000|2020-12-30 10:22:50|4840.47|4840.47|4840.41|4840.41|4840.47|4840.47|4840.41|4840.41|0
1609323780000|2020-12-30 10:23:00|4840.33|4840.33|4840.16|4840.16|4840.33|4840.33|4840.16|4840.16|0
1609323790000|2020-12-30 10:23:10|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|4839.47|0
1609323820000|2020-12-30 10:23:40|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|4840.85|0
1609323830000|2020-12-30 10:23:50|4841.02|4841.02|4840.96|4840.96|4841.02|4841.02|4840.96|4840.96|0
1609323860000|2020-12-30 10:24:20|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|0
1609323870000|2020-12-30 10:24:30|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|4843.24|0
1609323890000|2020-12-30 10:24:50|4843.32|4843.32|4843.09|4843.09|4843.32|4843.32|4843.09|4843.09|0
1609323930000|2020-12-30 10:25:30|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|4842.4|0
1609323940000|2020-12-30 10:25:40|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|0
1609323960000|2020-12-30 10:26:00|4842.4|4842.4|4842.16|4842.16|4842.4|4842.4|4842.16|4842.16|0
1609324030000|2020-12-30 10:27:10|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|0
1609324040000|2020-12-30 10:27:20|4843.77|4843.77|4843.77|4843.77|4843.77|4843.77|4843.77|4843.77|0
1609324100000|2020-12-30 10:28:20|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|4843.53|0
1609324110000|2020-12-30 10:28:30|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|4842.15|0
1609324150000|2020-12-30 10:29:10|4842.8|4842.8|4842.12|4842.12|4842.8|4842.8|4842.12|4842.12|0
1609324310000|2020-12-30 10:31:50|4843.05|4843.05|4843.05|4843.05|4843.05|4843.05|4843.05|4843.05|0
1609324350000|2020-12-30 10:32:30|4842.82|4842.82|4840.76|4840.76|4842.82|4842.82|4840.76|4840.76|0
1609324360000|2020-12-30 10:32:40|4841.45|4841.45|4841.2|4841.2|4841.45|4841.45|4841.2|4841.2|0
1609324390000|2020-12-30 10:33:10|4840.51|4840.51|4840.51|4840.51|4840.51|4840.51|4840.51|4840.51|0
1609324420000|2020-12-30 10:33:40|4840.57|4840.57|4840.51|4840.51|4840.57|4840.57|4840.51|4840.51|0
1609324450000|2020-12-30 10:34:10|4841.2|4841.2|4841.89|4841.89|4841.89|4841.89|4841.2|4841.2|0
1609324470000|2020-12-30 10:34:30|4841.2|4841.2|4841.2|4841.2|4841.2|4841.2|4841.2|4841.2|0
1609324480000|2020-12-30 10:34:40|4840.97|4840.97|4840.97|4840.97|4840.97|4840.97|4840.97|4840.97|0
1609324500000|2020-12-30 10:35:00|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|0
1609324520000|2020-12-30 10:35:20|4842.34|4842.34|4841.65|4841.65|4842.34|4842.34|4841.65|4841.65|0
1609324570000|2020-12-30 10:36:10|4842.34|4842.34|4842.34|4842.34|4842.34|4842.34|4842.34|4842.34|0
1609324620000|2020-12-30 10:37:00|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|4841.65|0
1609324670000|2020-12-30 10:37:50|4841.54|4841.54|4841.25|4841.25|4841.54|4841.54|4841.25|4841.25|0
1609324680000|2020-12-30 10:38:00|4841.37|4841.37|4841.48|4841.48|4841.48|4841.48|4841.37|4841.37|0
1609324690000|2020-12-30 10:38:10|4841.6|4841.6|4841.43|4841.43|4841.6|4841.6|4841.43|4841.43|0
1609324730000|2020-12-30 10:38:50|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|0
1609324740000|2020-12-30 10:39:00|4842.28|4842.28|4842.46|4842.46|4842.46|4842.46|4842.28|4842.28|0
1609324750000|2020-12-30 10:39:10|4842.51|4842.51|4842.51|4842.51|4842.51|4842.51|4842.51|4842.51|0
1609324760000|2020-12-30 10:39:20|4842.27|4842.27|4842.15|4842.15|4842.27|4842.27|4842.15|4842.15|0
1609324780000|2020-12-30 10:39:40|4842.09|4842.09|4840.72|4840.72|4842.09|4842.09|4840.72|4840.72|0
1609324830000|2020-12-30 10:40:30|4840.49|4840.49|4841.87|4841.87|4841.87|4841.87|4840.49|4840.49|0
1609324850000|2020-12-30 10:40:50|4841.92|4841.92|4841.81|4841.81|4841.92|4841.92|4841.81|4841.81|0
1609324880000|2020-12-30 10:41:20|4841.56|4841.56|4841.56|4841.56|4841.56|4841.56|4841.56|4841.56|0
1609324920000|2020-12-30 10:42:00|4840.93|4840.93|4839.55|4839.55|4840.93|4840.93|4839.55|4839.55|0
1609324930000|2020-12-30 10:42:10|4839.49|4839.49|4839.49|4839.49|4839.49|4839.49|4839.49|4839.49|0
1609324940000|2020-12-30 10:42:20|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|4839.73|0
1609324980000|2020-12-30 10:43:00|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|4840.42|0
1609324990000|2020-12-30 10:43:10|4841.52|4841.52|4841.52|4841.52|4841.52|4841.52|4841.52|4841.52|0
1609325030000|2020-12-30 10:43:50|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|4841.36|0
1609325040000|2020-12-30 10:44:00|4841.09|4841.09|4840.86|4840.86|4841.09|4841.09|4840.86|4840.86|0
1609325060000|2020-12-30 10:44:20|4840.7|4840.7|4839.45|4839.45|4840.7|4840.7|4839.32|4839.32|0
1609325070000|2020-12-30 10:44:30|4840.22|4840.22|4841.08|4841.08|4841.08|4841.08|4840.22|4840.22|0
1609325110000|2020-12-30 10:45:10|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|4840.91|0
1609325130000|2020-12-30 10:45:30|4841.6|4841.6|4841.6|4841.6|4841.6|4841.6|4841.6|4841.6|0
1609325140000|2020-12-30 10:45:40|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|4842.77|0
1609325170000|2020-12-30 10:46:10|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|0
1609325180000|2020-12-30 10:46:20|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|4844.38|0
1609325220000|2020-12-30 10:47:00|4844.66|4844.66|4844.66|4844.66|4844.66|4844.66|4844.66|4844.66|0
1609325300000|2020-12-30 10:48:20|4844.2|4844.2|4843.51|4843.51|4844.2|4844.2|4843.51|4843.51|0
1609325340000|2020-12-30 10:49:00|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|4843.74|0
1609325370000|2020-12-30 10:49:30|4843.61|4843.61|4843.21|4843.21|4843.61|4843.61|4843.21|4843.21|0
1609325490000|2020-12-30 10:51:30|4843.44|4843.44|4843.49|4843.49|4843.49|4843.49|4843.44|4843.44|0
1609325590000|2020-12-30 10:53:10|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|4843.08|0
1609325600000|2020-12-30 10:53:20|4843.16|4843.16|4841.62|4841.62|4843.85|4843.85|4841.62|4841.62|0
1609325630000|2020-12-30 10:53:50|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|4841.71|0
1609325680000|2020-12-30 10:54:40|4841.02|4841.02|4840.33|4840.33|4841.02|4841.02|4840.33|4840.33|0
1609325700000|2020-12-30 10:55:00|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|4840.1|0
1609325720000|2020-12-30 10:55:20|4841.02|4841.02|4841.02|4841.02|4841.02|4841.02|4841.02|4841.02|0
1609325740000|2020-12-30 10:55:40|4841.15|4841.15|4841.15|4841.15|4841.15|4841.15|4841.15|4841.15|0
1609325750000|2020-12-30 10:55:50|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|4841.32|0
1609325760000|2020-12-30 10:56:00|4842.01|4842.01|4842.52|4842.52|4842.52|4842.52|4842.01|4842.01|0
1609325770000|2020-12-30 10:56:10|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|4843.21|0
1609325780000|2020-12-30 10:56:20|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|4843.09|0
1609325830000|2020-12-30 10:57:10|4841.72|4841.72|4841.49|4841.49|4841.72|4841.72|4841.49|4841.49|0
1609325860000|2020-12-30 10:57:40|4841.71|4841.71|4843.14|4843.14|4843.14|4843.14|4841.71|4841.71|0
1609325890000|2020-12-30 10:58:10|4842.7|4842.7|4842.84|4842.84|4842.84|4842.84|4842.7|4842.7|0
1609325900000|2020-12-30 10:58:20|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|4842.67|0
1609325920000|2020-12-30 10:58:40|4841.99|4841.99|4841.99|4841.99|4841.99|4841.99|4841.99|4841.99|0
1609325930000|2020-12-30 10:58:50|4841.87|4841.87|4839.81|4839.81|4841.87|4841.87|4839.81|4839.81|0
1609325940000|2020-12-30 10:59:00|4839.12|4839.12|4840.73|4840.73|4840.73|4840.73|4839.12|4839.12|0
1609325980000|2020-12-30 10:59:40|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|4840.5|0
1609326020000|2020-12-30 11:00:20|4839.36|4839.36|4839.36|4839.36|4839.36|4839.36|4839.36|4839.36|0
1609326040000|2020-12-30 11:00:40|4839.44|4839.44|4839.73|4839.73|4839.73|4839.73|4839.44|4839.44|0
1609326060000|2020-12-30 11:01:00|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|4840.71|0
1609326070000|2020-12-30 11:01:10|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|4840.66|0
1609326120000|2020-12-30 11:02:00|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|4839.28|0
1609326190000|2020-12-30 11:03:10|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|4839.22|0
1609326250000|2020-12-30 11:04:10|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|4838.54|0
1609326260000|2020-12-30 11:04:20|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|4837.85|0
1609326270000|2020-12-30 11:04:30|4838.7|4838.7|4838.7|4838.7|4838.7|4838.7|4838.7|4838.7|0
1609326300000|2020-12-30 11:05:00|4838.64|4838.64|4838.64|4838.64|4838.64|4838.64|4838.64|4838.64|0
1609326310000|2020-12-30 11:05:10|4839.33|4839.33|4839.33|4839.33|4839.33|4839.33|4839.33|4839.33|0
1609326320000|2020-12-30 11:05:20|4839.47|4839.47|4841.32|4841.32|4841.32|4841.32|4839.47|4839.47|0
1609326340000|2020-12-30 11:05:40|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|4843.2|0
1609326350000|2020-12-30 11:05:50|4843.31|4843.31|4843.31|4843.31|4843.31|4843.31|4843.31|4843.31|0
1609326360000|2020-12-30 11:06:00|4843.43|4843.43|4843.54|4843.54|4843.54|4843.54|4843.43|4843.43|0
1609326370000|2020-12-30 11:06:10|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|4844.78|0
1609326430000|2020-12-30 11:07:10|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|4844.87|0
1609326450000|2020-12-30 11:07:30|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|4844.26|0
1609326490000|2020-12-30 11:08:10|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|4844.5|0
1609326500000|2020-12-30 11:08:20|4844.26|4844.26|4844.95|4844.95|4844.95|4844.95|4844.26|4844.26|0
1609326510000|2020-12-30 11:08:30|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|4845.06|0
1609326550000|2020-12-30 11:09:10|4845.98|4845.98|4845.77|4845.77|4845.98|4845.98|4845.77|4845.77|0
1609326580000|2020-12-30 11:09:40|4845.9|4845.9|4846.12|4846.12|4846.12|4846.12|4845.9|4845.9|0
1609326590000|2020-12-30 11:09:50|4846.23|4846.23|4846.23|4846.23|4846.23|4846.23|4846.23|4846.23|0
1609326630000|2020-12-30 11:10:30|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|4847.15|0
1609326640000|2020-12-30 11:10:40|4848.89|4848.89|4848.89|4848.89|4848.89|4848.89|4848.89|4848.89|0
1609326670000|2020-12-30 11:11:10|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|4849.02|0
1609326710000|2020-12-30 11:11:50|4849.1|4849.1|4849.1|4849.1|4849.1|4849.1|4849.1|4849.1|0
1609326720000|2020-12-30 11:12:00|4848.42|4848.42|4849.19|4849.19|4849.19|4849.19|4848.42|4848.42|0
1609326770000|2020-12-30 11:12:50|4848.72|4848.72|4848.66|4848.66|4848.72|4848.72|4848.66|4848.66|0
1609326780000|2020-12-30 11:13:00|4847.29|4847.29|4845.89|4845.89|4847.29|4847.29|4845.89|4845.89|0
1609326790000|2020-12-30 11:13:10|4845.95|4845.95|4845.89|4845.89|4846.12|4846.12|4845.89|4845.89|0
1609326820000|2020-12-30 11:13:40|4846.57|4846.57|4847.34|4847.34|4847.34|4847.34|4846.57|4846.57|0
1609326880000|2020-12-30 11:14:40|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|4847.56|0
1609326900000|2020-12-30 11:15:00|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|4847.74|0
1609326930000|2020-12-30 11:15:30|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|4847.68|0
1609326940000|2020-12-30 11:15:40|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|4847.77|0
1609326950000|2020-12-30 11:15:50|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|4847.65|0
1609327040000|2020-12-30 11:17:20|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|4847.73|0
1609327050000|2020-12-30 11:17:30|4847.05|4847.05|4847.05|4847.05|4847.05|4847.05|4847.05|4847.05|0
1609327080000|2020-12-30 11:18:00|4846.36|4846.36|4846.28|4846.28|4846.36|4846.36|4845.51|4845.51|0
1609327090000|2020-12-30 11:18:10|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|0
1609327100000|2020-12-30 11:18:20|4846.22|4846.22|4846.22|4846.22|4846.22|4846.22|4846.22|4846.22|0
1609327160000|2020-12-30 11:19:20|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|4846.14|0
1609327170000|2020-12-30 11:19:30|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|4845.91|0
1609327200000|2020-12-30 11:20:00|4845.58|4845.58|4845.58|4845.58|4845.58|4845.58|4845.58|4845.58|0
1609327230000|2020-12-30 11:20:30|4845.3|4845.3|4845.3|4845.3|4845.43|4845.43|4845.3|4845.3|0
1609327260000|2020-12-30 11:21:00|4842.55|4842.55|4841.78|4841.78|4842.55|4842.55|4841.78|4841.78|0
1609327280000|2020-12-30 11:21:20|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|4843.02|0
1609327370000|2020-12-30 11:22:50|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|4842.79|0
1609327380000|2020-12-30 11:23:00|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|4842.1|0
1609327390000|2020-12-30 11:23:10|4841.96|4841.96|4841.83|4841.83|4841.96|4841.96|4841.83|4841.83|0
1609327430000|2020-12-30 11:23:50|4841.75|4841.75|4841.06|4841.06|4841.75|4841.75|4841.06|4841.06|0
1609327440000|2020-12-30 11:24:00|4840.37|4840.37|4840.37|4840.37|4840.37|4840.37|4840.37|4840.37|0
1609327450000|2020-12-30 11:24:10|4840.2|4840.2|4840.2|4840.2|4840.2|4840.2|4840.2|4840.2|0
1609327460000|2020-12-30 11:24:20|4840.07|4840.07|4840.76|4840.76|4840.76|4840.76|4840.07|4840.07|0
1609327520000|2020-12-30 11:25:20|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|4840.07|0
1609327540000|2020-12-30 11:25:40|4840.67|4840.67|4840.67|4840.67|4840.67|4840.67|4840.67|4840.67|0
1609327570000|2020-12-30 11:26:10|4840.9|4840.9|4840.9|4840.9|4840.9|4840.9|4840.9|4840.9|0
1609327590000|2020-12-30 11:26:30|4841.04|4841.04|4841.04|4841.04|4841.04|4841.04|4841.04|4841.04|0
1609327610000|2020-12-30 11:26:50|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|4839.66|0
1609327620000|2020-12-30 11:27:00|4840.35|4840.35|4839.88|4839.88|4840.35|4840.35|4839.88|4839.88|0
1609327640000|2020-12-30 11:27:20|4838.51|4838.51|4838.51|4838.51|4838.51|4838.51|4838.51|4838.51|0
1609327660000|2020-12-30 11:27:40|4839.43|4839.43|4839.69|4839.69|4839.69|4839.69|4839.43|4839.43|0
1609327670000|2020-12-30 11:27:50|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|4839.01|0
1609327680000|2020-12-30 11:28:00|4839.06|4839.06|4839.75|4839.75|4839.75|4839.75|4839.06|4839.06|0
1609327700000|2020-12-30 11:28:20|4839.81|4839.81|4840.98|4840.98|4840.98|4840.98|4839.81|4839.81|0
1609327710000|2020-12-30 11:28:30|4841.67|4841.67|4840.92|4840.92|4841.67|4841.67|4840.92|4840.92|0
1609327720000|2020-12-30 11:28:40|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|4841.61|0
1609327740000|2020-12-30 11:29:00|4841.78|4841.78|4843.59|4843.59|4843.59|4843.59|4841.78|4841.78|0
1609327790000|2020-12-30 11:29:50|4842.9|4842.9|4842.9|4842.9|4842.9|4842.9|4842.9|4842.9|0
1609327810000|2020-12-30 11:30:10|4842.78|4842.78|4842.78|4842.78|4842.78|4842.78|4842.78|4842.78|0
1609327830000|2020-12-30 11:30:30|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|4843.55|0
1609327840000|2020-12-30 11:30:40|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|4844.18|0
1609327860000|2020-12-30 11:31:00|4844.3|4844.3|4844.36|4844.36|4844.36|4844.36|4844.3|4844.3|0
1609327900000|2020-12-30 11:31:40|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|4844.96|0
1609327950000|2020-12-30 11:32:30|4845.1|4845.1|4845.36|4845.36|4845.36|4845.36|4845.1|4845.1|0
1609327990000|2020-12-30 11:33:10|4845.23|4845.23|4845.23|4845.23|4845.23|4845.23|4845.23|4845.23|0
1609328010000|2020-12-30 11:33:30|4846.08|4846.08|4843.63|4843.63|4846.31|4846.31|4843.63|4843.63|0
1609328050000|2020-12-30 11:34:10|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|4844.32|0
1609328080000|2020-12-30 11:34:40|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|4845.3|0
1609328090000|2020-12-30 11:34:50|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|4844.61|0
1609328110000|2020-12-30 11:35:10|4845.43|4845.43|4845.43|4845.43|4845.43|4845.43|4845.43|4845.43|0
1609328120000|2020-12-30 11:35:20|4845.26|4845.26|4844.58|4844.58|4845.26|4845.26|4844.58|4844.58|0
1609328130000|2020-12-30 11:35:30|4844.31|4844.31|4843.77|4843.77|4844.31|4844.31|4843.77|4843.77|0
1609328140000|2020-12-30 11:35:40|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|4843.54|0
1609328150000|2020-12-30 11:35:50|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|4843.59|0
1609328180000|2020-12-30 11:36:20|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|4843.46|0
1609328190000|2020-12-30 11:36:30|4843.22|4843.22|4843.22|4843.22|4843.22|4843.22|4843.22|4843.22|0
1609328210000|2020-12-30 11:36:50|4843.54|4843.54|4843.6|4843.6|4843.6|4843.6|4843.54|4843.54|0
1609328240000|2020-12-30 11:37:20|4843.65|4843.65|4843.65|4843.65|4843.65|4843.65|4843.65|4843.65|0
1609328250000|2020-12-30 11:37:30|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|4843.57|0
1609328260000|2020-12-30 11:37:40|4842.2|4842.2|4842.14|4842.14|4842.2|4842.2|4842.14|4842.14|0
1609328270000|2020-12-30 11:37:50|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|4842.01|0
1609328290000|2020-12-30 11:38:10|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|4843.38|0
1609328310000|2020-12-30 11:38:30|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|4843.92|0
1609328320000|2020-12-30 11:38:40|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|4843.86|0
1609328330000|2020-12-30 11:38:50|4843.99|4843.99|4843.99|4843.99|4843.99|4843.99|4843.99|4843.99|0
1609328370000|2020-12-30 11:39:30|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|4844.23|0
1609328430000|2020-12-30 11:40:30|4844.39|4844.39|4844.63|4844.63|4844.63|4844.63|4844.39|4844.39|0
1609328440000|2020-12-30 11:40:40|4844.51|4844.51|4844.26|4844.26|4844.51|4844.51|4844.26|4844.26|0
1609328450000|2020-12-30 11:40:50|4842.56|4842.56|4841.87|4841.87|4842.56|4842.56|4841.87|4841.87|0
1609328470000|2020-12-30 11:41:10|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|4842.64|0
1609328480000|2020-12-30 11:41:20|4842.37|4842.37|4842.17|4842.17|4842.51|4842.51|4842.04|4842.04|0
1609328490000|2020-12-30 11:41:30|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|4841.49|0
1609328530000|2020-12-30 11:42:10|4840.8|4840.8|4840.8|4840.8|4840.8|4840.8|4840.8|4840.8|0
1609328540000|2020-12-30 11:42:20|4840.57|4840.57|4840.83|4840.83|4840.83|4840.83|4840.57|4840.57|0
1609328630000|2020-12-30 11:43:50|4840.67|4840.67|4840.67|4840.67|4840.67|4840.67|4840.67|4840.67|0
1609328650000|2020-12-30 11:44:10|4842.31|4842.31|4842.31|4842.31|4842.31|4842.31|4842.31|4842.31|0
1609328680000|2020-12-30 11:44:40|4842.17|4842.17|4841.49|4841.49|4842.17|4842.17|4841.49|4841.49|0
1609328690000|2020-12-30 11:44:50|4842.05|4842.05|4842.23|4842.23|4842.23|4842.23|4842.05|4842.05|0
1609328710000|2020-12-30 11:45:10|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|4842.11|0
1609328760000|2020-12-30 11:46:00|4841.42|4841.42|4841.42|4841.42|4841.42|4841.42|4841.42|4841.42|0
1609328810000|2020-12-30 11:46:50|4841.19|4841.19|4841.19|4841.19|4841.19|4841.19|4841.19|4841.19|0
1609328830000|2020-12-30 11:47:10|4841.33|4841.33|4841.46|4841.46|4841.46|4841.46|4840.93|4840.93|0
1609328840000|2020-12-30 11:47:20|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|4841.7|0
1609328890000|2020-12-30 11:48:10|4841.64|4841.64|4841.64|4841.64|4841.64|4841.64|4841.64|4841.64|0
1609328900000|2020-12-30 11:48:20|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|4841.75|0
1609328910000|2020-12-30 11:48:30|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|4841.22|0
1609328920000|2020-12-30 11:48:40|4840.53|4840.53|4840.53|4840.53|4840.53|4840.53|4840.53|4840.53|0
1609328940000|2020-12-30 11:49:00|4840.4|4840.4|4840.13|4840.13|4840.4|4840.4|4840.13|4840.13|0
1609328950000|2020-12-30 11:49:10|4839.8|4839.8|4838.88|4838.88|4839.8|4839.8|4838.88|4838.88|0
1609328970000|2020-12-30 11:49:30|4839.15|4839.15|4838.57|4838.57|4839.28|4839.28|4838.57|4838.57|0
1609328980000|2020-12-30 11:49:40|4838.34|4838.34|4838.34|4838.34|4838.34|4838.34|4838.34|4838.34|0
1609329010000|2020-12-30 11:50:10|4838.57|4838.57|4838.76|4838.76|4838.76|4838.76|4838.41|4838.41|0
1609329040000|2020-12-30 11:50:40|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|4838.07|0
1609329070000|2020-12-30 11:51:10|4837.38|4837.38|4837.38|4837.38|4837.38|4837.38|4837.38|4837.38|0
1609329100000|2020-12-30 11:51:40|4836.69|4836.69|4836.29|4836.29|4836.69|4836.69|4836.29|4836.29|0
1609329130000|2020-12-30 11:52:10|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|4835.83|0
1609329160000|2020-12-30 11:52:40|4835.16|4835.16|4834.98|4834.98|4835.29|4835.29|4834.98|4834.98|0
1609329190000|2020-12-30 11:53:10|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|4833.6|0
1609329230000|2020-12-30 11:53:50|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|4832.91|0
1609329240000|2020-12-30 11:54:00|4833.18|4833.18|4833.18|4833.18|4833.18|4833.18|4833.18|4833.18|0
1609329320000|2020-12-30 11:55:20|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|4833.41|0
1609329340000|2020-12-30 11:55:40|4834.79|4834.79|4834.79|4834.79|4834.79|4834.79|4834.79|4834.79|0
1609329380000|2020-12-30 11:56:20|4834.38|4834.38|4834.65|4834.65|4834.65|4834.65|4834.38|4834.38|0
1609329390000|2020-12-30 11:56:30|4834.88|4834.88|4835.15|4835.15|4835.15|4835.15|4834.88|4834.88|0
1609329410000|2020-12-30 11:56:50|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|4835.03|0
1609329420000|2020-12-30 11:57:00|4834.98|4834.98|4834.84|4834.84|4834.98|4834.98|4834.84|4834.84|0
1609329440000|2020-12-30 11:57:20|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|4835.01|0
1609329550000|2020-12-30 11:59:10|4835.12|4835.12|4835.12|4835.12|4835.12|4835.12|4835.12|4835.12|0
1609329590000|2020-12-30 11:59:50|4835.29|4835.29|4835.45|4835.45|4835.45|4835.45|4835.29|4835.29|0
1609329600000|2020-12-30 12:00:00|4834.43|4834.43|4833.75|4833.75|4834.43|4834.43|4833.75|4833.75|0
1609329640000|2020-12-30 12:00:40|4833.61|4833.61|4833.61|4833.61|4833.61|4833.61|4833.61|4833.61|0
1609329650000|2020-12-30 12:00:50|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|4833.35|0
1609329660000|2020-12-30 12:01:00|4832.88|4832.88|4832.88|4832.88|4832.88|4832.88|4832.88|4832.88|0
1609329690000|2020-12-30 12:01:30|4832.94|4832.94|4832.82|4832.82|4832.94|4832.94|4832.82|4832.82|0
1609329740000|2020-12-30 12:02:20|4832.66|4832.66|4832.17|4832.17|4832.66|4832.66|4832.17|4832.17|0
1609329780000|2020-12-30 12:03:00|4831.49|4831.49|4830.8|4830.8|4831.49|4831.49|4830.8|4830.8|0
1609329800000|2020-12-30 12:03:20|4830.93|4830.93|4831.07|4831.07|4831.07|4831.07|4830.93|4830.93|0
1609329850000|2020-12-30 12:04:10|4830.38|4830.38|4830.38|4830.38|4830.38|4830.38|4830.38|4830.38|0
1609329970000|2020-12-30 12:06:10|4830.13|4830.13|4829.99|4829.99|4830.13|4830.13|4829.99|4829.99|0
1609329980000|2020-12-30 12:06:20|4829.59|4829.59|4827.85|4827.85|4829.59|4829.59|4827.85|4827.85|0
1609330020000|2020-12-30 12:07:00|4828.02|4828.02|4828.71|4828.71|4828.71|4828.71|4828.02|4828.02|0
1609330040000|2020-12-30 12:07:20|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|4828.84|0
1609330050000|2020-12-30 12:07:30|4828.58|4828.58|4828.44|4828.44|4828.58|4828.58|4828.44|4828.44|0
1609330080000|2020-12-30 12:08:00|4828.56|4828.56|4828.44|4828.44|4828.67|4828.67|4828.44|4828.44|0
1609330110000|2020-12-30 12:08:30|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|0
1609330160000|2020-12-30 12:09:20|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|4829.24|0
1609330200000|2020-12-30 12:10:00|4829.37|4829.37|4829.37|4829.37|4829.37|4829.37|4829.37|4829.37|0
1609330210000|2020-12-30 12:10:10|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|4828.69|0
1609330240000|2020-12-30 12:10:40|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|4828.55|0
1609330250000|2020-12-30 12:10:50|4828.5|4828.5|4828.5|4828.5|4828.5|4828.5|4828.5|4828.5|0
1609330330000|2020-12-30 12:12:10|4828.78|4828.78|4828.84|4828.84|4828.84|4828.84|4828.78|4828.78|0
1609330360000|2020-12-30 12:12:40|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|4829.09|0
1609330370000|2020-12-30 12:12:50|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|4830.31|0
1609330380000|2020-12-30 12:13:00|4830.48|4830.48|4831.39|4831.39|4831.39|4831.39|4830.48|4830.48|0
1609330410000|2020-12-30 12:13:30|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|0
1609330440000|2020-12-30 12:14:00|4831.07|4831.07|4831.07|4831.07|4831.07|4831.07|4831.07|4831.07|0
1609330450000|2020-12-30 12:14:10|4830.74|4830.74|4830.28|4830.28|4830.74|4830.74|4830.28|4830.28|0
1609330470000|2020-12-30 12:14:30|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|4830.62|0
1609330500000|2020-12-30 12:15:00|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|4830.59|0
1609330510000|2020-12-30 12:15:10|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|4830.82|0
1609330530000|2020-12-30 12:15:30|4830.59|4830.59|4830.14|4830.14|4830.59|4830.59|4830.14|4830.14|0
1609330540000|2020-12-30 12:15:40|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|4830.42|0
1609330550000|2020-12-30 12:15:50|4830.29|4830.29|4830.29|4830.29|4830.29|4830.29|4830.29|4830.29|0
1609330650000|2020-12-30 12:17:30|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|4830.16|0
1609330670000|2020-12-30 12:17:50|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|4829.98|0
1609330690000|2020-12-30 12:18:10|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|4830.67|0
1609330700000|2020-12-30 12:18:20|4831.16|4831.16|4829.79|4829.79|4831.16|4831.16|4829.79|4829.79|0
1609330720000|2020-12-30 12:18:40|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|4830.48|0
1609330780000|2020-12-30 12:19:40|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|4830.56|0
1609330860000|2020-12-30 12:21:00|4831.25|4831.25|4831.25|4831.25|4831.25|4831.25|4831.25|4831.25|0
1609330870000|2020-12-30 12:21:10|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|4831.56|0
1609330900000|2020-12-30 12:21:40|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|4831.33|0
1609330910000|2020-12-30 12:21:50|4832.25|4832.25|4832.02|4832.02|4832.25|4832.25|4832.02|4832.02|0
1609330940000|2020-12-30 12:22:20|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|4832.29|0
1609330960000|2020-12-30 12:22:40|4832.98|4832.98|4832.86|4832.86|4832.98|4832.98|4832.86|4832.86|0
1609330980000|2020-12-30 12:23:00|4833.88|4833.88|4833.55|4833.55|4833.88|4833.88|4833.55|4833.55|0
1609331020000|2020-12-30 12:23:40|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|4833.85|0
1609331060000|2020-12-30 12:24:20|4833.73|4833.73|4832.99|4832.99|4833.73|4833.73|4832.99|4832.99|0
1609331070000|2020-12-30 12:24:30|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|4833.66|0
1609331100000|2020-12-30 12:25:00|4833.22|4833.22|4833.22|4833.22|4833.22|4833.22|4833.22|4833.22|0
1609331140000|2020-12-30 12:25:40|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|4832.95|0
1609331170000|2020-12-30 12:26:10|4832.54|4832.54|4832.08|4832.08|4832.54|4832.54|4832.08|4832.08|0
1609331180000|2020-12-30 12:26:20|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|4831.81|0
1609331200000|2020-12-30 12:26:40|4831.94|4831.94|4831.94|4831.94|4831.94|4831.94|4831.94|4831.94|0
1609331240000|2020-12-30 12:27:20|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|4832.18|0
1609331260000|2020-12-30 12:27:40|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|4832.59|0
1609331270000|2020-12-30 12:27:50|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|4832.45|0
1609331320000|2020-12-30 12:28:40|4832.66|4832.66|4832.79|4832.79|4832.79|4832.79|4832.66|4832.66|0
1609331370000|2020-12-30 12:29:30|4832.92|4832.92|4832.92|4832.92|4832.92|4832.92|4832.92|4832.92|0
1609331380000|2020-12-30 12:29:40|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|4833.75|0
1609331450000|2020-12-30 12:30:50|4832.37|4832.37|4831.74|4831.74|4832.37|4832.37|4831.74|4831.74|0
1609331480000|2020-12-30 12:31:20|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|4831.96|0
1609331490000|2020-12-30 12:31:30|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|4831.73|0
1609331500000|2020-12-30 12:31:40|4831.67|4831.67|4831.56|4831.56|4831.67|4831.67|4831.56|4831.56|0
1609331530000|2020-12-30 12:32:10|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|4832.25|0
1609331540000|2020-12-30 12:32:20|4831.98|4831.98|4831.85|4831.85|4831.98|4831.98|4831.85|4831.85|0
1609331570000|2020-12-30 12:32:50|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|4831.98|0
1609331630000|2020-12-30 12:33:50|4831.92|4831.92|4832.61|4832.61|4832.61|4832.61|4831.92|4831.92|0
1609331640000|2020-12-30 12:34:00|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|4831.92|0
1609331650000|2020-12-30 12:34:10|4830.42|4830.42|4830.29|4830.29|4830.42|4830.42|4830.29|4830.29|0
1609331660000|2020-12-30 12:34:20|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|4830.02|0
1609331680000|2020-12-30 12:34:40|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|4829.79|0
1609331700000|2020-12-30 12:35:00|4829.95|4829.95|4829.95|4829.95|4829.95|4829.95|4829.95|4829.95|0
1609331720000|2020-12-30 12:35:20|4829.26|4829.26|4830.22|4830.22|4830.22|4830.22|4829.26|4829.26|0
1609331740000|2020-12-30 12:35:40|4829.99|4829.99|4829.99|4829.99|4829.99|4829.99|4829.99|4829.99|0
1609331760000|2020-12-30 12:36:00|4830.22|4830.22|4830.22|4830.22|4830.22|4830.22|4830.22|4830.22|0
1609331930000|2020-12-30 12:38:50|4830.62|4830.62|4830.14|4830.14|4830.62|4830.62|4830.14|4830.14|0
1609331990000|2020-12-30 12:39:50|4830.42|4830.42|4830.82|4830.82|4830.82|4830.82|4830.42|4830.42|0
1609332020000|2020-12-30 12:40:20|4830.13|4830.13|4830.13|4830.13|4830.13|4830.13|4830.13|4830.13|0
1609332070000|2020-12-30 12:41:10|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|4830.55|0
1609332090000|2020-12-30 12:41:30|4830.15|4830.15|4830.15|4830.15|4830.15|4830.15|4830.15|4830.15|0
1609332100000|2020-12-30 12:41:40|4830.27|4830.27|4830.27|4830.27|4830.27|4830.27|4830.27|4830.27|0
1609332120000|2020-12-30 12:42:00|4830.4|4830.4|4829.51|4829.51|4830.53|4830.53|4829.51|4829.51|0
1609332140000|2020-12-30 12:42:20|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|0
1609332170000|2020-12-30 12:42:50|4830.09|4830.09|4830.09|4830.09|4830.09|4830.09|4830.09|4830.09|0
1609332200000|2020-12-30 12:43:20|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|4830.17|0
1609332210000|2020-12-30 12:43:30|4830.86|4830.86|4830.86|4830.86|4830.86|4830.86|4830.86|4830.86|0
1609332220000|2020-12-30 12:43:40|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|4831.54|0
1609332260000|2020-12-30 12:44:20|4831.57|4831.57|4831.71|4831.71|4831.71|4831.71|4831.57|4831.57|0
1609332280000|2020-12-30 12:44:40|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|4831.84|0
1609332290000|2020-12-30 12:44:50|4831.97|4831.97|4831.97|4831.97|4831.97|4831.97|4831.97|4831.97|0
1609332300000|2020-12-30 12:45:00|4832.26|4832.26|4832.26|4832.26|4832.26|4832.26|4832.26|4832.26|0
1609332310000|2020-12-30 12:45:10|4832.09|4832.09|4831.54|4831.54|4832.09|4832.09|4830.71|4830.71|0
1609332360000|2020-12-30 12:46:00|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|4831.48|0
1609332440000|2020-12-30 12:47:20|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|4830.79|0
1609332460000|2020-12-30 12:47:40|4830.92|4830.92|4830.92|4830.92|4830.92|4830.92|4830.92|4830.92|0
1609332480000|2020-12-30 12:48:00|4831.15|4831.15|4831.38|4831.38|4831.38|4831.38|4831.15|4831.15|0
1609332560000|2020-12-30 12:49:20|4834.13|4834.13|4832.07|4832.07|4834.13|4834.13|4832.07|4832.07|0
1609332590000|2020-12-30 12:49:50|4832.76|4832.76|4832.76|4832.76|4832.76|4832.76|4832.76|4832.76|0
1609332600000|2020-12-30 12:50:00|4831.11|4831.11|4831.08|4831.08|4831.11|4831.11|4831.08|4831.08|0
1609332690000|2020-12-30 12:51:30|4831.17|4831.17|4831.17|4831.17|4831.17|4831.17|4831.17|4831.17|0
1609332740000|2020-12-30 12:52:20|4830.82|4830.82|4831.86|4831.86|4831.86|4831.86|4830.82|4830.82|0
1609332760000|2020-12-30 12:52:40|4832.55|4832.55|4832.55|4832.55|4832.55|4832.55|4832.55|4832.55|0
1609332840000|2020-12-30 12:54:00|4833.24|4833.24|4834.74|4834.74|4834.74|4834.74|4833.24|4833.24|0
1609332850000|2020-12-30 12:54:10|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|0
1609332860000|2020-12-30 12:54:20|4834.74|4834.74|4834.74|4834.74|4834.74|4834.74|4834.74|4834.74|0
1609332970000|2020-12-30 12:56:10|4834.83|4834.83|4834.83|4834.83|4834.83|4834.83|4834.83|4834.83|0
1609333010000|2020-12-30 12:56:50|4835|4835|4835|4835|4835|4835|4835|4835|0
1609333020000|2020-12-30 12:57:00|4835.13|4835.13|4835.13|4835.13|4835.13|4835.13|4835.13|4835.13|0
1609333040000|2020-12-30 12:57:20|4835.36|4835.36|4835.36|4835.36|4835.36|4835.36|4835.36|4835.36|0
1609333050000|2020-12-30 12:57:30|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|4835.23|0
1609333070000|2020-12-30 12:57:50|4835.1|4835.1|4835.1|4835.1|4835.1|4835.1|4835.1|4835.1|0
1609333080000|2020-12-30 12:58:00|4835.15|4835.15|4835.15|4835.15|4835.15|4835.15|4835.15|4835.15|0
1609333130000|2020-12-30 12:58:50|4835.1|4835.1|4835.79|4835.79|4835.79|4835.79|4835.1|4835.1|0
1609333170000|2020-12-30 12:59:30|4834.86|4834.86|4834.81|4834.81|4834.86|4834.86|4834.81|4834.81|0
1609333180000|2020-12-30 12:59:40|4834.27|4834.27|4834.27|4834.27|4834.27|4834.27|4834.27|4834.27|0
1609333190000|2020-12-30 12:59:50|4833.58|4833.58|4832.9|4832.9|4833.58|4833.58|4832.9|4832.9|0
1609333230000|2020-12-30 13:00:30|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|4833.58|0
1609333240000|2020-12-30 13:00:40|4833.72|4833.72|4833.72|4833.72|4833.72|4833.72|4833.72|4833.72|0
1609333280000|2020-12-30 13:01:20|4833.45|4833.45|4833.45|4833.45|4833.45|4833.45|4833.45|4833.45|0
1609333300000|2020-12-30 13:01:40|4833.29|4833.29|4833.29|4833.29|4833.29|4833.29|4833.29|4833.29|0
1609333380000|2020-12-30 13:03:00|4833.05|4833.05|4833.05|4833.05|4833.05|4833.05|4833.05|4833.05|0
1609333460000|2020-12-30 13:04:20|4830.99|4830.99|4830.49|4830.49|4830.99|4830.99|4830.49|4830.49|0
1609333470000|2020-12-30 13:04:30|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|4830.01|0
1609333480000|2020-12-30 13:04:40|4830.07|4830.07|4828.63|4828.63|4830.07|4830.07|4828|4828|0
1609333500000|2020-12-30 13:05:00|4828.86|4828.86|4829.09|4829.09|4829.09|4829.09|4828.86|4828.86|0
1609333520000|2020-12-30 13:05:20|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|4828.92|0
1609333530000|2020-12-30 13:05:30|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|4828.39|0
1609333600000|2020-12-30 13:06:40|4827.7|4827.7|4827.7|4827.7|4827.7|4827.7|4827.7|4827.7|0
1609333640000|2020-12-30 13:07:20|4828.1|4828.1|4828.79|4828.79|4828.79|4828.79|4828.1|4828.1|0
1609333650000|2020-12-30 13:07:30|4829.08|4829.08|4829.08|4829.08|4829.08|4829.08|4829.08|4829.08|0
1609333680000|2020-12-30 13:08:00|4829.3|4829.3|4829.3|4829.3|4829.3|4829.3|4829.3|4829.3|0
1609333700000|2020-12-30 13:08:20|4829.06|4829.06|4829.19|4829.19|4829.19|4829.19|4829.06|4829.06|0
1609333730000|2020-12-30 13:08:50|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|4829.02|0
1609333760000|2020-12-30 13:09:20|4829.27|4829.27|4829.27|4829.27|4829.27|4829.27|4829.27|4829.27|0
1609333790000|2020-12-30 13:09:50|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|4829.21|0
1609333830000|2020-12-30 13:10:30|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|4829.9|0
1609333850000|2020-12-30 13:10:50|4830.18|4830.18|4830.18|4830.18|4830.18|4830.18|4830.18|4830.18|0
1609333860000|2020-12-30 13:11:00|4830.13|4830.13|4830.14|4830.14|4830.32|4830.32|4830.13|4830.13|0
1609333930000|2020-12-30 13:12:10|4829.46|4829.46|4830.14|4830.14|4830.14|4830.14|4829.46|4829.46|0
1609333940000|2020-12-30 13:12:20|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|4828.77|0
1609333950000|2020-12-30 13:12:30|4830.14|4830.14|4830.06|4830.06|4830.14|4830.14|4830.06|4830.06|0
1609333960000|2020-12-30 13:12:40|4830.75|4830.75|4830.75|4830.75|4830.75|4830.75|4830.75|4830.75|0
1609333970000|2020-12-30 13:12:50|4830.92|4830.92|4830.92|4830.92|4830.92|4830.92|4830.92|4830.92|0
1609333990000|2020-12-30 13:13:10|4831.15|4831.15|4831.15|4831.15|4831.15|4831.15|4831.15|4831.15|0
1609334000000|2020-12-30 13:13:20|4831.32|4831.32|4831.61|4831.61|4831.61|4831.61|4831.32|4831.32|0
1609334010000|2020-12-30 13:13:30|4831.85|4831.85|4832.48|4832.48|4832.48|4832.48|4831.85|4831.85|0
1609334070000|2020-12-30 13:14:30|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|0
1609334080000|2020-12-30 13:14:40|4832.48|4832.48|4833.32|4833.32|4833.32|4833.32|4832.48|4832.48|0
1609334090000|2020-12-30 13:14:50|4833.05|4833.05|4833.74|4833.74|4834.98|4834.98|4831.54|4831.54|0
1609334100000|2020-12-30 13:15:00|4833.05|4833.05|4834.14|4834.14|4834.14|4834.14|4832.76|4832.76|0
1609334120000|2020-12-30 13:15:20|4834.82|4834.82|4835.51|4835.51|4835.51|4835.51|4834.82|4834.82|0
1609334180000|2020-12-30 13:16:20|4836|4836|4836.23|4836.23|4836.23|4836.23|4836|4836|0
1609334240000|2020-12-30 13:17:20|4836.06|4836.06|4836.06|4836.06|4836.06|4836.06|4836.06|4836.06|0
1609334250000|2020-12-30 13:17:30|4835.79|4835.79|4835.79|4835.79|4835.79|4835.79|4835.79|4835.79|0
1609334260000|2020-12-30 13:17:40|4835.1|4835.1|4834.64|4834.64|4835.1|4835.1|4834.64|4834.64|0
1609334280000|2020-12-30 13:18:00|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|4835.51|0
1609334300000|2020-12-30 13:18:20|4835.61|4835.61|4835.61|4835.61|4835.61|4835.61|4835.61|4835.61|0
1609334310000|2020-12-30 13:18:30|4835.82|4835.82|4835.82|4835.82|4835.82|4835.82|4835.82|4835.82|0
1609334380000|2020-12-30 13:19:40|4835.59|4835.59|4835.59|4835.59|4835.59|4835.59|4835.59|4835.59|0
1609334400000|2020-12-30 13:20:00|4835.67|4835.67|4835.91|4835.91|4835.91|4835.91|4835.67|4835.67|0
1609334410000|2020-12-30 13:20:10|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|4835.77|0
1609334430000|2020-12-30 13:20:30|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|4835.85|0
1609334460000|2020-12-30 13:21:00|4835.61|4835.61|4833.65|4833.65|4835.61|4835.61|4833.65|4833.65|0
1609334480000|2020-12-30 13:21:20|4833.42|4833.42|4833.42|4833.42|4833.42|4833.42|4833.42|4833.42|0
1609334520000|2020-12-30 13:22:00|4833.36|4833.36|4833.36|4833.36|4833.36|4833.36|4833.36|4833.36|0
1609334600000|2020-12-30 13:23:20|4833.69|4833.69|4833.92|4833.92|4833.92|4833.92|4833.69|4833.69|0
1609334610000|2020-12-30 13:23:30|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|4834.61|0
1609334630000|2020-12-30 13:23:50|4834.38|4834.38|4833.52|4833.52|4834.38|4834.38|4833.29|4833.29|0
1609334640000|2020-12-30 13:24:00|4833.35|4833.35|4833.52|4833.52|4833.52|4833.52|4833.35|4833.35|0
1609334650000|2020-12-30 13:24:10|4833.35|4833.35|4833.18|4833.18|4833.35|4833.35|4833.18|4833.18|0
1609334680000|2020-12-30 13:24:40|4833.05|4833.05|4833.05|4833.05|4833.05|4833.05|4833.05|4833.05|0
1609334700000|2020-12-30 13:25:00|4832.96|4832.96|4832.96|4832.96|4832.96|4832.96|4832.96|4832.96|0
1609334870000|2020-12-30 13:27:50|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|4832.83|0
1609334890000|2020-12-30 13:28:10|4832.7|4832.7|4831.78|4831.78|4832.7|4832.7|4831.78|4831.78|0
1609334940000|2020-12-30 13:29:00|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|4831.51|0
1609334980000|2020-12-30 13:29:40|4831.4|4831.4|4831.53|4831.53|4831.53|4831.53|4831.4|4831.4|0
1609334990000|2020-12-30 13:29:50|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|4831.67|0
1609335000000|2020-12-30 13:30:00|4831.43|4831.43|4831.19|4831.19|4831.43|4831.43|4831.19|4831.19|0
1609335160000|2020-12-30 13:32:40|4831.13|4831.13|4831.13|4831.13|4831.13|4831.13|4831.13|4831.13|0
1609335170000|2020-12-30 13:32:50|4831.01|4831.01|4831.01|4831.01|4831.01|4831.01|4831.01|4831.01|0
1609335180000|2020-12-30 13:33:00|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|4830.33|0
1609335190000|2020-12-30 13:33:10|4829.64|4829.64|4829.21|4829.21|4829.64|4829.64|4829.21|4829.21|0
1609335230000|2020-12-30 13:33:50|4829.04|4829.04|4829.04|4829.04|4829.04|4829.04|4829.04|4829.04|0
1609335240000|2020-12-30 13:34:00|4828.76|4828.76|4828.59|4828.59|4828.76|4828.76|4828.59|4828.59|0
1609335280000|2020-12-30 13:34:40|4825.61|4825.61|4824.25|4824.25|4825.61|4825.61|4824.25|4824.25|0
1609335340000|2020-12-30 13:35:40|4822.88|4822.88|4822.88|4822.88|4822.88|4822.88|4822.88|4822.88|0
1609335350000|2020-12-30 13:35:50|4822.64|4822.64|4821.27|4821.27|4822.64|4822.64|4821.27|4821.27|0
1609335360000|2020-12-30 13:36:00|4820.94|4820.94|4820.94|4820.94|4820.94|4820.94|4820.94|4820.94|0
1609335370000|2020-12-30 13:36:10|4822.31|4822.31|4821.63|4821.63|4822.31|4822.31|4821.63|4821.63|0
1609335390000|2020-12-30 13:36:30|4820.25|4820.25|4819.98|4819.98|4820.25|4820.25|4819.98|4819.98|0
1609335400000|2020-12-30 13:36:40|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|4819.75|0
1609335430000|2020-12-30 13:37:10|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|4819.67|0
1609335480000|2020-12-30 13:38:00|4820.36|4820.36|4820.62|4820.62|4820.62|4820.62|4820.36|4820.36|0
1609335490000|2020-12-30 13:38:10|4820.57|4820.57|4819.82|4819.82|4820.57|4820.57|4819.82|4819.82|0
1609335550000|2020-12-30 13:39:10|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|4821.2|0
1609335600000|2020-12-30 13:40:00|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|0
1609335620000|2020-12-30 13:40:20|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|4822.2|0
1609335660000|2020-12-30 13:41:00|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|4822.07|0
1609335690000|2020-12-30 13:41:30|4820.69|4820.69|4820|4820|4820.69|4820.69|4820|4820|0
1609335720000|2020-12-30 13:42:00|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|4819.6|0
1609335730000|2020-12-30 13:42:10|4819.27|4819.27|4817.62|4817.62|4819.27|4819.27|4817.62|4817.62|0
1609335740000|2020-12-30 13:42:20|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|4818.3|0
1609335760000|2020-12-30 13:42:40|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|4817.9|0
1609335770000|2020-12-30 13:42:50|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|4817.22|0
1609335790000|2020-12-30 13:43:10|4817.08|4817.08|4817.08|4817.08|4817.08|4817.08|4817.08|4817.08|0
1609335800000|2020-12-30 13:43:20|4816.85|4816.85|4815.99|4815.99|4816.85|4816.85|4815.99|4815.99|0
1609335820000|2020-12-30 13:43:40|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|4815.86|0
1609335830000|2020-12-30 13:43:50|4815.59|4815.59|4815.53|4815.53|4815.59|4815.59|4815.53|4815.53|0
1609335840000|2020-12-30 13:44:00|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|4815.47|0
1609335870000|2020-12-30 13:44:30|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|4815.61|0
1609335920000|2020-12-30 13:45:20|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|4815.49|0
1609335930000|2020-12-30 13:45:30|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|4815.38|0
1609335940000|2020-12-30 13:45:40|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|4815.24|0
1609335950000|2020-12-30 13:45:50|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|4815.01|0
1609335960000|2020-12-30 13:46:00|4814.27|4814.27|4813.87|4813.87|4814.27|4814.27|4813.87|4813.87|0
1609335970000|2020-12-30 13:46:10|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|4813.64|0
1609335980000|2020-12-30 13:46:20|4813.29|4813.29|4813.24|4813.24|4813.29|4813.29|4813.24|4813.24|0
1609336010000|2020-12-30 13:46:50|4813.47|4813.47|4813.77|4813.77|4814|4814|4813.47|4813.47|0
1609336040000|2020-12-30 13:47:20|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|4814.46|0
1609336070000|2020-12-30 13:47:50|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|4814.32|0
1609336110000|2020-12-30 13:48:30|4813.92|4813.92|4813.24|4813.24|4813.92|4813.92|4813.24|4813.24|0
1609336130000|2020-12-30 13:48:50|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|4813.92|0
1609336140000|2020-12-30 13:49:00|4813.66|4813.66|4813.79|4813.79|4813.79|4813.79|4813.66|4813.66|0
1609336160000|2020-12-30 13:49:20|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|4814.48|0
1609336190000|2020-12-30 13:49:50|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|4814.71|0
1609336200000|2020-12-30 13:50:00|4814.58|4814.58|4814.58|4814.58|4814.58|4814.58|4814.58|4814.58|0
1609336210000|2020-12-30 13:50:10|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|4813.89|0
1609336220000|2020-12-30 13:50:20|4813.83|4813.83|4813.83|4813.83|4813.83|4813.83|4813.83|4813.83|0
1609336240000|2020-12-30 13:50:40|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|4813.14|0
1609336260000|2020-12-30 13:51:00|4811.77|4811.77|4810.99|4810.99|4811.77|4811.77|4810.99|4810.99|0
1609336280000|2020-12-30 13:51:20|4810.86|4810.86|4810.86|4810.86|4810.86|4810.86|4810.86|4810.86|0
1609336320000|2020-12-30 13:52:00|4808.11|4808.11|4808.65|4808.65|4808.65|4808.65|4808.11|4808.11|0
1609336380000|2020-12-30 13:53:00|4809.33|4809.33|4809.33|4809.33|4809.33|4809.33|4809.33|4809.33|0
1609336390000|2020-12-30 13:53:10|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|0
1609336400000|2020-12-30 13:53:20|4809.16|4809.16|4809.22|4809.22|4809.22|4809.22|4809.16|4809.16|0
1609336420000|2020-12-30 13:53:40|4809.48|4809.48|4809.48|4809.48|4809.48|4809.48|4809.48|4809.48|0
1609336430000|2020-12-30 13:53:50|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|4809.73|0
1609336460000|2020-12-30 13:54:20|4809.6|4809.6|4809.51|4809.51|4809.6|4809.6|4809.51|4809.51|0
1609336490000|2020-12-30 13:54:50|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|4809.38|0
1609336500000|2020-12-30 13:55:00|4809.11|4809.11|4809.03|4809.03|4809.11|4809.11|4809.03|4809.03|0
1609336530000|2020-12-30 13:55:30|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|0
1609336540000|2020-12-30 13:55:40|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|4805.46|0
1609336550000|2020-12-30 13:55:50|4805.23|4805.23|4805.23|4805.23|4805.23|4805.23|4805.23|4805.23|0
1609336560000|2020-12-30 13:56:00|4805.34|4805.34|4806.71|4806.71|4806.71|4806.71|4805.34|4805.34|0
1609336620000|2020-12-30 13:57:00|4806.6|4806.6|4806.37|4806.37|4806.6|4806.6|4806.37|4806.37|0
1609336660000|2020-12-30 13:57:40|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|0
1609336680000|2020-12-30 13:58:00|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|4806.79|0
1609336690000|2020-12-30 13:58:10|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|0
1609336700000|2020-12-30 13:58:20|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|4805.41|0
1609336720000|2020-12-30 13:58:40|4805.55|4805.55|4805.68|4805.68|4805.68|4805.68|4805.55|4805.55|0
1609336730000|2020-12-30 13:58:50|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|4805.56|0
1609336740000|2020-12-30 13:59:00|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|4805.81|0
1609336750000|2020-12-30 13:59:10|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|4805.12|0
1609336810000|2020-12-30 14:00:10|4805.18|4805.18|4806.27|4806.27|4806.27|4806.27|4805.18|4805.18|0
1609336840000|2020-12-30 14:00:40|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|0
1609336880000|2020-12-30 14:01:20|4806.31|4806.31|4806.31|4806.31|4806.31|4806.31|4806.31|4806.31|0
1609336910000|2020-12-30 14:01:50|4806.01|4806.01|4806.01|4806.01|4806.01|4806.01|4806.01|4806.01|0
1609336920000|2020-12-30 14:02:00|4805.88|4805.88|4805.64|4805.64|4805.88|4805.88|4805.64|4805.64|0
1609336930000|2020-12-30 14:02:10|4805.41|4805.41|4805.51|4805.51|4805.51|4805.51|4805.04|4805.04|0
1609336940000|2020-12-30 14:02:20|4805.28|4805.28|4805.17|4805.17|4805.28|4805.28|4805.17|4805.17|0
1609336970000|2020-12-30 14:02:50|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|4805.03|0
1609336980000|2020-12-30 14:03:00|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|4804.34|0
1609336990000|2020-12-30 14:03:10|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|4804.11|0
1609337040000|2020-12-30 14:04:00|4803.94|4803.94|4803.94|4803.94|4803.94|4803.94|4803.94|4803.94|0
1609337060000|2020-12-30 14:04:20|4804.28|4804.28|4803.35|4803.35|4804.28|4804.28|4803.35|4803.35|0
1609337070000|2020-12-30 14:04:30|4803.48|4803.48|4803.94|4803.94|4803.94|4803.94|4803.25|4803.25|0
1609337110000|2020-12-30 14:05:10|4803.7|4803.7|4803|4803|4803.7|4803.7|4803|4803|0
1609337120000|2020-12-30 14:05:20|4802.31|4802.31|4802.31|4802.31|4802.31|4802.31|4802.31|4802.31|0
1609337170000|2020-12-30 14:06:10|4801.98|4801.98|4800.86|4800.86|4802.23|4802.23|4800.86|4800.86|0
1609337180000|2020-12-30 14:06:20|4801.54|4801.54|4802.23|4802.23|4802.23|4802.23|4801.54|4801.54|0
1609337250000|2020-12-30 14:07:30|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|0
1609337290000|2020-12-30 14:08:10|4802.2|4802.2|4802.2|4802.2|4802.2|4802.2|4802.2|4802.2|0
1609337300000|2020-12-30 14:08:20|4803.1|4803.1|4803.18|4803.18|4803.18|4803.18|4803.1|4803.1|0
1609337310000|2020-12-30 14:08:30|4803.4|4803.4|4803.77|4803.77|4803.77|4803.77|4803.4|4803.4|0
1609337330000|2020-12-30 14:08:50|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|4803.9|0
1609337350000|2020-12-30 14:09:10|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|4804.07|0
1609337370000|2020-12-30 14:09:30|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|4804.2|0
1609337380000|2020-12-30 14:09:40|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|4803.51|0
1609337390000|2020-12-30 14:09:50|4804.33|4804.33|4804.41|4804.41|4804.41|4804.41|4804.33|4804.33|0
1609337400000|2020-12-30 14:10:00|4804.33|4804.33|4804.5|4804.5|4804.5|4804.5|4804.33|4804.33|0
1609337420000|2020-12-30 14:10:20|4804.76|4804.76|4804.76|4804.76|4804.76|4804.76|4804.76|4804.76|0
1609337430000|2020-12-30 14:10:30|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|4806.35|0
1609337450000|2020-12-30 14:10:50|4806.43|4806.43|4807.92|4807.92|4807.92|4807.92|4806.43|4806.43|0
1609337460000|2020-12-30 14:11:00|4808.02|4808.02|4808.02|4808.02|4808.02|4808.02|4808.02|4808.02|0
1609337470000|2020-12-30 14:11:10|4808.71|4808.71|4809.39|4809.39|4809.39|4809.39|4808.71|4808.71|0
1609337530000|2020-12-30 14:12:10|4809.16|4809.16|4809.16|4809.16|4809.16|4809.16|4809.16|4809.16|0
1609337550000|2020-12-30 14:12:30|4808.26|4808.26|4808.26|4808.26|4808.26|4808.26|4808.26|4808.26|0
1609337560000|2020-12-30 14:12:40|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|4807.89|0
1609337580000|2020-12-30 14:13:00|4807.2|4807.2|4807.2|4807.2|4807.2|4807.2|4807.2|4807.2|0
1609337590000|2020-12-30 14:13:10|4807.26|4807.26|4806.93|4806.93|4807.26|4807.26|4806.93|4806.93|0
1609337600000|2020-12-30 14:13:20|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|4806.66|0
1609337630000|2020-12-30 14:13:50|4806.75|4806.75|4806.39|4806.39|4806.99|4806.99|4806.31|4806.31|0
1609337650000|2020-12-30 14:14:10|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|4806.1|0
1609337670000|2020-12-30 14:14:30|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|0
1609337690000|2020-12-30 14:14:50|4807.06|4807.06|4807.74|4807.74|4807.74|4807.74|4807.06|4807.06|0
1609337700000|2020-12-30 14:15:00|4808.43|4808.43|4808.57|4808.57|4808.57|4808.57|4808.43|4808.43|0
1609337710000|2020-12-30 14:15:10|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|4808.8|0
1609337720000|2020-12-30 14:15:20|4808.53|4808.53|4808.53|4808.53|4808.53|4808.53|4808.53|4808.53|0
1609337730000|2020-12-30 14:15:30|4808.9|4808.9|4808.9|4808.9|4808.9|4808.9|4808.9|4808.9|0
1609337740000|2020-12-30 14:15:40|4808.76|4808.76|4808.76|4808.76|4808.76|4808.76|4808.76|4808.76|0
1609337750000|2020-12-30 14:15:50|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|4808.68|0
1609337760000|2020-12-30 14:16:00|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|4808.57|0
1609337810000|2020-12-30 14:16:50|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|4808.84|0
1609337820000|2020-12-30 14:17:00|4808.95|4808.95|4808.95|4808.95|4808.95|4808.95|4808.95|4808.95|0
1609337850000|2020-12-30 14:17:30|4810.33|4810.33|4809.87|4809.87|4810.33|4810.33|4809.64|4809.64|0
1609337870000|2020-12-30 14:17:50|4810.77|4810.77|4809.81|4809.81|4810.77|4810.77|4809.81|4809.81|0
1609337880000|2020-12-30 14:18:00|4809.93|4809.93|4810.86|4810.86|4810.86|4810.86|4809.93|4809.93|0
1609337890000|2020-12-30 14:18:10|4811.69|4811.69|4811.88|4811.88|4811.88|4811.88|4811.69|4811.69|0
1609337900000|2020-12-30 14:18:20|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|4812.15|0
1609337920000|2020-12-30 14:18:40|4812.92|4812.92|4812.79|4812.79|4812.92|4812.92|4812.79|4812.79|0
1609337940000|2020-12-30 14:19:00|4812.92|4812.92|4812.92|4812.92|4812.92|4812.92|4812.92|4812.92|0
1609337970000|2020-12-30 14:19:30|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|4812.76|0
1609337980000|2020-12-30 14:19:40|4811.38|4811.38|4811.27|4811.27|4811.38|4811.38|4811.27|4811.27|0
1609337990000|2020-12-30 14:19:50|4811.21|4811.21|4810.06|4810.06|4811.21|4811.21|4810.06|4810.06|0
1609338000000|2020-12-30 14:20:00|4809.89|4809.89|4810.57|4810.57|4810.57|4810.57|4809.89|4809.89|0
1609338010000|2020-12-30 14:20:10|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|4810.71|0
1609338040000|2020-12-30 14:20:40|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1609338060000|2020-12-30 14:21:00|4811.41|4811.41|4811.41|4811.41|4811.41|4811.41|4811.41|4811.41|0
1609338070000|2020-12-30 14:21:10|4811.16|4811.16|4810.89|4810.89|4811.16|4811.16|4810.89|4810.89|0
1609338080000|2020-12-30 14:21:20|4809.52|4809.52|4809.82|4809.82|4809.82|4809.82|4809.35|4809.35|0
1609338090000|2020-12-30 14:21:30|4809.27|4809.27|4809.27|4809.27|4809.27|4809.27|4809.27|4809.27|0
1609338100000|2020-12-30 14:21:40|4809.96|4809.96|4809.96|4809.96|4809.96|4809.96|4809.96|4809.96|0
1609338120000|2020-12-30 14:22:00|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|4810.36|0
1609338140000|2020-12-30 14:22:20|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|4811.18|0
1609338170000|2020-12-30 14:22:50|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|4810.85|0
1609338180000|2020-12-30 14:23:00|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|4811.15|0
1609338200000|2020-12-30 14:23:20|4810.46|4810.46|4810.69|4810.69|4810.69|4810.69|4810.46|4810.46|0
1609338220000|2020-12-30 14:23:40|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|4811.75|0
1609338260000|2020-12-30 14:24:20|4812.03|4812.03|4812.25|4812.25|4812.25|4812.25|4812.03|4812.03|0
1609338300000|2020-12-30 14:25:00|4812.34|4812.34|4812.58|4812.58|4812.58|4812.58|4812.34|4812.34|0
1609338310000|2020-12-30 14:25:10|4812.34|4812.34|4812.34|4812.34|4812.34|4812.34|4812.34|4812.34|0
1609338320000|2020-12-30 14:25:20|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|4813.16|0
1609338330000|2020-12-30 14:25:30|4812.89|4812.89|4812.89|4812.89|4812.89|4812.89|4812.89|4812.89|0
1609338340000|2020-12-30 14:25:40|4813.05|4813.05|4813.05|4813.05|4813.05|4813.05|4813.05|4813.05|0
1609338350000|2020-12-30 14:25:50|4813.29|4813.29|4814.11|4814.11|4814.11|4814.11|4813.29|4813.29|0
1609338380000|2020-12-30 14:26:20|4813.77|4813.77|4813.98|4813.98|4813.98|4813.98|4813.77|4813.77|0
1609338390000|2020-12-30 14:26:30|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|4814.9|0
1609338400000|2020-12-30 14:26:40|4815.04|4815.04|4814.92|4814.92|4815.04|4815.04|4814.92|4814.92|0
1609338430000|2020-12-30 14:27:10|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|4815.16|0
1609338450000|2020-12-30 14:27:30|4815.84|4815.84|4815.84|4815.84|4815.84|4815.84|4815.84|4815.84|0
1609338460000|2020-12-30 14:27:40|4817.35|4817.35|4817.52|4817.52|4817.52|4817.52|4817.35|4817.35|0
1609338480000|2020-12-30 14:28:00|4818.05|4818.05|4818.42|4818.42|4818.42|4818.42|4817.59|4817.59|0
1609338500000|2020-12-30 14:28:20|4818.58|4818.58|4818.33|4818.33|4818.58|4818.58|4818.25|4818.25|0
1609338520000|2020-12-30 14:28:40|4818.07|4818.07|4818.28|4818.28|4818.28|4818.28|4818.07|4818.07|0
1609338540000|2020-12-30 14:29:00|4816.22|4816.22|4816.91|4816.91|4816.91|4816.91|4816.22|4816.22|0
1609338550000|2020-12-30 14:29:10|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|4816.22|0
1609338560000|2020-12-30 14:29:20|4817.12|4817.12|4816.99|4816.99|4817.12|4817.12|4816.99|4816.99|0
1609338570000|2020-12-30 14:29:30|4817.28|4817.28|4817.28|4817.28|4817.28|4817.28|4817.28|4817.28|0
1609338580000|2020-12-30 14:29:40|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|4816.72|0
1609338590000|2020-12-30 14:29:50|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|4816.03|0
1609338600000|2020-12-30 14:30:00|4817.41|4817.41|4818.53|4818.53|4818.53|4818.53|4817.41|4817.41|0
1609338610000|2020-12-30 14:30:10|4818.3|4818.3|4818.07|4818.07|4818.3|4818.3|4818.07|4818.07|0
1609338630000|2020-12-30 14:30:30|4818.24|4818.24|4817.94|4817.94|4818.24|4818.24|4817.94|4817.94|0
1609338640000|2020-12-30 14:30:40|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|4818.07|0
1609338650000|2020-12-30 14:30:50|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|4818.19|0
1609338660000|2020-12-30 14:31:00|4817.92|4817.92|4816.68|4816.68|4817.92|4817.92|4816.68|4816.68|0
1609338670000|2020-12-30 14:31:10|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|4816.52|0
1609338680000|2020-12-30 14:31:20|4815.14|4815.14|4814.99|4814.99|4815.14|4815.14|4814.91|4814.91|0
1609338700000|2020-12-30 14:31:40|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|4814.91|0
1609338710000|2020-12-30 14:31:50|4814.85|4814.85|4814.17|4814.17|4814.85|4814.85|4814.17|4814.17|0
1609338720000|2020-12-30 14:32:00|4815.09|4815.09|4815.37|4815.37|4815.37|4815.37|4815.09|4815.09|0
1609338740000|2020-12-30 14:32:20|4814.69|4814.69|4814.69|4814.69|4814.69|4814.69|4814.69|4814.69|0
1609338750000|2020-12-30 14:32:30|4815.58|4815.58|4816.35|4816.35|4816.44|4816.44|4815.58|4815.58|0
1609338760000|2020-12-30 14:32:40|4816.49|4816.49|4816.49|4816.49|4816.49|4816.49|4816.35|4816.35|0
1609338770000|2020-12-30 14:32:50|4816.73|4816.73|4816.8|4816.8|4816.97|4816.97|4816.73|4816.73|0
1609338780000|2020-12-30 14:33:00|4816.75|4816.75|4816.8|4816.8|4816.8|4816.8|4815.94|4815.94|0
1609338790000|2020-12-30 14:33:10|4817.48|4817.48|4817.48|4817.48|4817.48|4817.48|4817.48|4817.48|0
1609338800000|2020-12-30 14:33:20|4817.02|4817.02|4816.75|4816.75|4817.02|4817.02|4816.75|4816.75|0
1609338810000|2020-12-30 14:33:30|4816.62|4816.62|4814.7|4814.7|4816.62|4816.62|4814.7|4814.7|0
1609338830000|2020-12-30 14:33:50|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|4814.38|0
1609338870000|2020-12-30 14:34:30|4814.11|4814.11|4813.11|4813.11|4814.13|4814.13|4813.11|4813.11|0
1609338880000|2020-12-30 14:34:40|4812.98|4812.98|4812.92|4812.92|4812.98|4812.98|4812.92|4812.92|0
1609338890000|2020-12-30 14:34:50|4813.04|4813.04|4813.86|4813.86|4813.86|4813.86|4813.04|4813.04|0
1609338900000|2020-12-30 14:35:00|4813.97|4813.97|4813.91|4813.91|4813.97|4813.97|4813.74|4813.74|0
1609338910000|2020-12-30 14:35:10|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|4811.16|4811.16|0
1609338920000|2020-12-30 14:35:20|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|0
1609338930000|2020-12-30 14:35:30|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|4811.9|0
1609338950000|2020-12-30 14:35:50|4812.06|4812.06|4812.46|4812.46|4812.46|4812.46|4812.06|4812.06|0
1609338960000|2020-12-30 14:36:00|4813.15|4813.15|4813.75|4813.75|4813.75|4813.75|4813.15|4813.15|0
1609338990000|2020-12-30 14:36:30|4814.8|4814.8|4813.98|4813.98|4814.8|4814.8|4813.98|4813.98|0
1609339000000|2020-12-30 14:36:40|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|4814.25|0
1609339010000|2020-12-30 14:36:50|4814.94|4814.94|4814.8|4814.8|4814.94|4814.94|4814.8|4814.8|0
1609339020000|2020-12-30 14:37:00|4814.67|4814.67|4814.8|4814.8|4814.8|4814.8|4813.98|4813.98|0
1609339030000|2020-12-30 14:37:10|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|4815.09|0
1609339040000|2020-12-30 14:37:20|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|4815.22|0
1609339090000|2020-12-30 14:38:10|4816.14|4816.14|4812.88|4812.88|4816.14|4816.14|4812.88|4812.88|0
1609339100000|2020-12-30 14:38:20|4812.41|4812.41|4812.01|4812.01|4812.41|4812.41|4812.01|4812.01|0
1609339110000|2020-12-30 14:38:30|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|4811.76|0
1609339120000|2020-12-30 14:38:40|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|4811.85|0
1609339130000|2020-12-30 14:38:50|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|4809.1|0
1609339140000|2020-12-30 14:39:00|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|4809.04|0
1609339150000|2020-12-30 14:39:10|4808.9|4808.9|4808.61|4808.61|4808.9|4808.9|4808.61|4808.61|0
1609339160000|2020-12-30 14:39:20|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|4808.37|0
1609339190000|2020-12-30 14:39:50|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|4808.5|0
1609339220000|2020-12-30 14:40:20|4807.55|4807.55|4807.55|4807.55|4807.55|4807.55|4807.55|4807.55|0
1609339230000|2020-12-30 14:40:30|4808.37|4808.37|4808.23|4808.23|4808.37|4808.37|4808.23|4808.23|0
1609339250000|2020-12-30 14:40:50|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|4808.92|0
1609339260000|2020-12-30 14:41:00|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|4808.81|0
1609339280000|2020-12-30 14:41:20|4807.43|4807.43|4808.12|4808.12|4808.12|4808.12|4807.43|4807.43|0
1609339300000|2020-12-30 14:41:40|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|4808.25|0
1609339310000|2020-12-30 14:41:50|4808.12|4808.12|4808.12|4808.12|4808.12|4808.12|4808.12|4808.12|0
1609339320000|2020-12-30 14:42:00|4808.28|4808.28|4808.78|4808.78|4808.78|4808.78|4808.28|4808.28|0
1609339330000|2020-12-30 14:42:10|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|4809.55|0
1609339340000|2020-12-30 14:42:20|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|4810.24|0
1609339350000|2020-12-30 14:42:30|4811.62|4811.62|4811.62|4811.62|4811.62|4811.62|4811.62|4811.62|0
1609339360000|2020-12-30 14:42:40|4811.35|4811.35|4810.55|4810.55|4811.35|4811.35|4810.55|4810.55|0
1609339380000|2020-12-30 14:43:00|4809.87|4809.87|4809.87|4809.87|4809.87|4809.87|4809.87|4809.87|0
1609339390000|2020-12-30 14:43:10|4810.03|4810.03|4810.03|4810.03|4810.03|4810.03|4810.03|4810.03|0
1609339400000|2020-12-30 14:43:20|4810.16|4810.16|4810.16|4810.16|4810.16|4810.16|4810.16|4810.16|0
1609339420000|2020-12-30 14:43:40|4810.33|4810.33|4810.56|4810.56|4810.56|4810.56|4810.33|4810.33|0
1609339440000|2020-12-30 14:44:00|4810.33|4810.33|4810.33|4810.33|4810.33|4810.33|4810.33|4810.33|0
1609339460000|2020-12-30 14:44:20|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|4811.84|0
1609339480000|2020-12-30 14:44:40|4812.2|4812.2|4812.2|4812.2|4812.2|4812.2|4812.2|4812.2|0
1609339500000|2020-12-30 14:45:00|4812.38|4812.38|4811.06|4811.06|4812.43|4812.43|4811.06|4811.06|0
1609339510000|2020-12-30 14:45:10|4811.33|4811.33|4812.83|4812.83|4812.83|4812.83|4811.33|4811.33|0
1609339520000|2020-12-30 14:45:20|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|4811.19|0
1609339530000|2020-12-30 14:45:30|4810.92|4810.92|4811.61|4811.61|4811.61|4811.61|4810.75|4810.75|0
1609339540000|2020-12-30 14:45:40|4810.92|4810.92|4810.67|4810.67|4810.92|4810.92|4810.67|4810.67|0
1609339570000|2020-12-30 14:46:10|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|4811.66|0
1609339580000|2020-12-30 14:46:20|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|4811.83|0
1609339590000|2020-12-30 14:46:30|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|4812.65|0
1609339610000|2020-12-30 14:46:50|4812.9|4812.9|4813.09|4813.09|4813.09|4813.09|4812.9|4812.9|0
1609339620000|2020-12-30 14:47:00|4812.95|4812.95|4812.69|4812.69|4812.95|4812.95|4812.69|4812.69|0
1609339630000|2020-12-30 14:47:10|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|4813.09|0
1609339640000|2020-12-30 14:47:20|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|4813.25|0
1609339650000|2020-12-30 14:47:30|4811.88|4811.88|4813.25|4813.25|4813.25|4813.25|4811.88|4811.88|0
1609339660000|2020-12-30 14:47:40|4811.88|4811.88|4810.24|4810.24|4811.88|4811.88|4810.24|4810.24|0
1609339670000|2020-12-30 14:47:50|4810.1|4810.1|4810.71|4810.71|4810.71|4810.71|4810.1|4810.1|0
1609339690000|2020-12-30 14:48:10|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|4810.84|0
1609339700000|2020-12-30 14:48:20|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|4810.44|0
1609339710000|2020-12-30 14:48:30|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|4810.57|0
1609339720000|2020-12-30 14:48:40|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|0
1609339750000|2020-12-30 14:49:10|4809.54|4809.54|4809.54|4809.54|4809.54|4809.54|4809.54|4809.54|0
1609339760000|2020-12-30 14:49:20|4809.41|4809.41|4809.41|4809.41|4809.41|4809.41|4809.41|4809.41|0
1609339770000|2020-12-30 14:49:30|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|4808.72|0
1609339790000|2020-12-30 14:49:50|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|4808.47|0
1609339800000|2020-12-30 14:50:00|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|4808.01|0
1609339810000|2020-12-30 14:50:10|4807.32|4807.32|4806.92|4806.92|4807.32|4807.32|4806.92|4806.92|0
1609339820000|2020-12-30 14:50:20|4807.61|4807.61|4806.67|4806.67|4807.61|4807.61|4806.67|4806.67|0
1609339830000|2020-12-30 14:50:30|4806.59|4806.59|4806.59|4806.59|4806.59|4806.59|4806.59|4806.59|0
1609339840000|2020-12-30 14:50:40|4806.36|4806.36|4805.67|4805.67|4806.36|4806.36|4805.67|4805.67|0
1609339850000|2020-12-30 14:50:50|4805.43|4805.43|4805.43|4805.43|4805.43|4805.43|4805.43|4805.43|0
1609339880000|2020-12-30 14:51:20|4805.55|4805.55|4805.38|4805.38|4805.55|4805.55|4805.38|4805.38|0
1609339890000|2020-12-30 14:51:30|4806.07|4806.07|4806.24|4806.24|4806.24|4806.24|4806.07|4806.07|0
1609339910000|2020-12-30 14:51:50|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|4806.47|0
1609339920000|2020-12-30 14:52:00|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|4806.58|0
1609339930000|2020-12-30 14:52:10|4807.57|4807.57|4807.57|4807.57|4807.57|4807.57|4807.57|4807.57|0
1609339940000|2020-12-30 14:52:20|4807.44|4807.44|4807.44|4807.44|4807.44|4807.44|4807.44|4807.44|0
1609339950000|2020-12-30 14:52:30|4807.03|4807.03|4804.96|4804.96|4807.11|4807.11|4804.96|4804.96|0
1609339960000|2020-12-30 14:52:40|4805.65|4805.65|4805.48|4805.48|4805.65|4805.65|4805.48|4805.48|0
1609339990000|2020-12-30 14:53:10|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|4806.17|0
1609340010000|2020-12-30 14:53:30|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|0
1609340030000|2020-12-30 14:53:50|4806.35|4806.35|4806.22|4806.22|4806.35|4806.35|4806.22|4806.22|0
1609340040000|2020-12-30 14:54:00|4805.53|4805.53|4805.75|4805.75|4806.22|4806.22|4805.53|4805.53|0
1609340050000|2020-12-30 14:54:10|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|4806.44|0
1609340070000|2020-12-30 14:54:30|4805.06|4805.06|4804.38|4804.38|4805.06|4805.06|4804.38|4804.38|0
1609340110000|2020-12-30 14:55:10|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|0
1609340130000|2020-12-30 14:55:30|4805.75|4805.75|4805.75|4805.75|4805.75|4805.75|4805.75|4805.75|0
1609340140000|2020-12-30 14:55:40|4806.66|4806.66|4806.43|4806.43|4806.66|4806.66|4806.43|4806.43|0
1609340160000|2020-12-30 14:56:00|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|4806.56|0
1609340170000|2020-12-30 14:56:10|4806.43|4806.43|4806.34|4806.34|4806.43|4806.43|4806.34|4806.34|0
1609340180000|2020-12-30 14:56:20|4806.71|4806.71|4806.71|4806.71|4806.71|4806.71|4806.71|4806.71|0
1609340200000|2020-12-30 14:56:40|4806.02|4806.02|4805.34|4805.34|4806.02|4806.02|4805.34|4805.34|0
1609340210000|2020-12-30 14:56:50|4805.07|4805.07|4805.07|4805.07|4805.07|4805.07|4805.07|4805.07|0
1609340240000|2020-12-30 14:57:20|4804.9|4804.9|4804.9|4804.9|4804.9|4804.9|4804.9|4804.9|0
1609340250000|2020-12-30 14:57:30|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|4804.73|0
1609340280000|2020-12-30 14:58:00|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|0
1609340300000|2020-12-30 14:58:20|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|4805.19|0
1609340310000|2020-12-30 14:58:30|4804.5|4804.5|4805.19|4805.19|4805.19|4805.19|4804.5|4804.5|0
1609340320000|2020-12-30 14:58:40|4804.95|4804.95|4804.29|4804.29|4804.95|4804.95|4804.29|4804.29|0
1609340340000|2020-12-30 14:59:00|4804.97|4804.97|4805.02|4805.02|4805.02|4805.02|4804.89|4804.89|0
1609340370000|2020-12-30 14:59:30|4805.71|4805.71|4805.71|4805.71|4805.71|4805.71|4805.71|4805.71|0
1609340390000|2020-12-30 14:59:50|4805.95|4805.95|4807.47|4807.47|4807.47|4807.47|4805.95|4805.95|0
1609340400000|2020-12-30 15:00:00|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|4807.24|0
1609340410000|2020-12-30 15:00:10|4806.55|4806.55|4806.55|4806.55|4806.55|4806.55|4806.55|4806.55|0
1609340430000|2020-12-30 15:00:30|4806.02|4806.02|4805.85|4805.85|4806.02|4806.02|4805.77|4805.77|0
1609340460000|2020-12-30 15:01:00|4805.72|4805.72|4805.8|4805.8|4805.8|4805.8|4805.72|4805.72|0
1609340480000|2020-12-30 15:01:20|4805.92|4805.92|4806.74|4806.74|4806.74|4806.74|4805.92|4805.92|0
1609340530000|2020-12-30 15:02:10|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|4806.57|0
1609340540000|2020-12-30 15:02:20|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|4807.63|0
1609340580000|2020-12-30 15:03:00|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|0
1609340590000|2020-12-30 15:03:10|4807.09|4807.09|4807.31|4807.31|4807.31|4807.31|4807.09|4807.09|0
1609340610000|2020-12-30 15:03:30|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|0
1609340620000|2020-12-30 15:03:40|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|4806.62|0
1609340640000|2020-12-30 15:04:00|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|0
1609340650000|2020-12-30 15:04:10|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|4807.18|0
1609340660000|2020-12-30 15:04:20|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|0
1609340670000|2020-12-30 15:04:30|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|4807.97|0
1609340690000|2020-12-30 15:04:50|4807.57|4807.57|4807.1|4807.1|4807.57|4807.57|4807.1|4807.1|0
1609340720000|2020-12-30 15:05:20|4806.69|4806.69|4806|4806|4806.69|4806.69|4806|4806|0
1609340780000|2020-12-30 15:06:20|4806.77|4806.77|4807.27|4807.27|4807.27|4807.27|4806.77|4806.77|0
1609340790000|2020-12-30 15:06:30|4806.58|4806.58|4807.27|4807.27|4807.27|4807.27|4806.58|4806.58|0
1609340800000|2020-12-30 15:06:40|4807.35|4807.35|4807.35|4807.35|4807.35|4807.35|4807.35|4807.35|0
1609340810000|2020-12-30 15:06:50|4807.57|4807.57|4807.8|4807.8|4807.8|4807.8|4807.57|4807.57|0
1609340860000|2020-12-30 15:07:40|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|4807.56|0
1609340900000|2020-12-30 15:08:20|4808.48|4808.48|4807.11|4807.11|4808.48|4808.48|4807.11|4807.11|0
1609340910000|2020-12-30 15:08:30|4807.8|4807.8|4806.09|4806.09|4807.8|4807.8|4806.09|4806.09|0
1609340920000|2020-12-30 15:08:40|4807|4807|4807|4807|4807|4807|4807|4807|0
1609340930000|2020-12-30 15:08:50|4807.9|4807.9|4807.9|4807.9|4807.9|4807.9|4807.9|4807.9|0
1609340960000|2020-12-30 15:09:20|4807.82|4807.82|4807.82|4807.82|4807.82|4807.82|4807.82|4807.82|0
1609340970000|2020-12-30 15:09:30|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|4807.59|0
1609340980000|2020-12-30 15:09:40|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|4807.45|0
1609341000000|2020-12-30 15:10:00|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|0
1609341010000|2020-12-30 15:10:10|4807.16|4807.16|4807.16|4807.16|4807.16|4807.16|4807.16|4807.16|0
1609341050000|2020-12-30 15:10:50|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|4806.93|0
1609341060000|2020-12-30 15:11:00|4807.11|4807.11|4806.87|4806.87|4807.11|4807.11|4806.87|4806.87|0
1609341070000|2020-12-30 15:11:10|4807.11|4807.11|4807.11|4807.11|4807.11|4807.11|4807.11|4807.11|0
1609341080000|2020-12-30 15:11:20|4806.87|4806.87|4804.86|4804.86|4806.87|4806.87|4804.86|4804.86|0
1609341090000|2020-12-30 15:11:30|4804.73|4804.73|4804.48|4804.48|4804.73|4804.73|4804.48|4804.48|0
1609341100000|2020-12-30 15:11:40|4803.79|4803.79|4803.11|4803.11|4803.79|4803.79|4803.11|4803.11|0
1609341120000|2020-12-30 15:12:00|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1609341130000|2020-12-30 15:12:10|4804.04|4804.04|4804.16|4804.16|4804.16|4804.16|4804.04|4804.04|0
1609341160000|2020-12-30 15:12:40|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|4803.81|0
1609341170000|2020-12-30 15:12:50|4803.87|4803.87|4803.74|4803.74|4803.87|4803.87|4803.74|4803.74|0
1609341180000|2020-12-30 15:13:00|4804|4804|4804|4804|4804|4804|4804|4804|0
1609341210000|2020-12-30 15:13:30|4803.95|4803.95|4804.06|4804.06|4804.06|4804.06|4803.95|4803.95|0
1609341230000|2020-12-30 15:13:50|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|4804.14|0
1609341280000|2020-12-30 15:14:40|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|4805.06|0
1609341290000|2020-12-30 15:14:50|4804.93|4804.93|4804.33|4804.33|4804.93|4804.93|4804.33|4804.33|0
1609341310000|2020-12-30 15:15:10|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|4804.08|0
1609341320000|2020-12-30 15:15:20|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|4803.68|0
1609341330000|2020-12-30 15:15:30|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|4803.84|0
1609341370000|2020-12-30 15:16:10|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|0
1609341380000|2020-12-30 15:16:20|4804.61|4804.61|4804.38|4804.38|4804.61|4804.61|4803.92|4803.92|0
1609341400000|2020-12-30 15:16:40|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|4804.1|0
1609341430000|2020-12-30 15:17:10|4804.92|4804.92|4804.23|4804.23|4804.92|4804.92|4804.23|4804.23|0
1609341460000|2020-12-30 15:17:40|4804.31|4804.31|4804.63|4804.63|4804.63|4804.63|4804.31|4804.31|0
1609341470000|2020-12-30 15:17:50|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|0
1609341480000|2020-12-30 15:18:00|4804.7|4804.7|4804.62|4804.62|4804.7|4804.7|4804.62|4804.62|0
1609341490000|2020-12-30 15:18:10|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|0
1609341500000|2020-12-30 15:18:20|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|4803.06|0
1609341520000|2020-12-30 15:18:40|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1609341550000|2020-12-30 15:19:10|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|4803.83|0
1609341580000|2020-12-30 15:19:40|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|4803.96|0
1609341590000|2020-12-30 15:19:50|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|4804.65|0
1609341620000|2020-12-30 15:20:20|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|0
1609341640000|2020-12-30 15:20:40|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|4805.34|0
1609341650000|2020-12-30 15:20:50|4805.26|4805.26|4805.84|4805.84|4806.53|4806.53|4805.26|4805.26|0
1609341690000|2020-12-30 15:21:30|4806.53|4806.53|4806.53|4806.53|4806.53|4806.53|4806.53|4806.53|0
1609341720000|2020-12-30 15:22:00|4805.15|4805.15|4803.8|4803.8|4805.15|4805.15|4803.8|4803.8|0
1609341730000|2020-12-30 15:22:10|4803.69|4803.69|4804.51|4804.51|4804.51|4804.51|4803.69|4803.69|0
1609341740000|2020-12-30 15:22:20|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|4804.39|0
1609341750000|2020-12-30 15:22:30|4804.13|4804.13|4804.78|4804.78|4804.89|4804.89|4804.13|4804.13|0
1609341760000|2020-12-30 15:22:40|4804.67|4804.67|4804.61|4804.61|4804.67|4804.67|4804.61|4804.61|0
1609341770000|2020-12-30 15:22:50|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|4805.3|0
1609341780000|2020-12-30 15:23:00|4805.06|4805.06|4804.9|4804.9|4805.06|4805.06|4804.9|4804.9|0
1609341800000|2020-12-30 15:23:20|4804.98|4804.98|4805.3|4805.3|4805.3|4805.3|4804.98|4804.98|0
1609341810000|2020-12-30 15:23:30|4804.61|4804.61|4805.56|4805.56|4805.56|4805.56|4804.61|4804.61|0
1609341830000|2020-12-30 15:23:50|4805.28|4805.28|4804.93|4804.93|4805.28|4805.28|4804.93|4804.93|0
1609341840000|2020-12-30 15:24:00|4804.88|4804.88|4804.01|4804.01|4804.88|4804.88|4804.01|4804.01|0
1609341850000|2020-12-30 15:24:10|4802.92|4802.92|4801.54|4801.54|4802.92|4802.92|4801.54|4801.54|0
1609341860000|2020-12-30 15:24:20|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|4802.59|0
1609341870000|2020-12-30 15:24:30|4802.19|4802.19|4800.82|4800.82|4802.19|4802.19|4800.82|4800.82|0
1609341880000|2020-12-30 15:24:40|4800.87|4800.87|4801.56|4801.56|4801.56|4801.56|4800.87|4800.87|0
1609341900000|2020-12-30 15:25:00|4801.69|4801.69|4801.69|4801.69|4801.69|4801.69|4801.69|4801.69|0
1609341910000|2020-12-30 15:25:10|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|4801.46|0
1609341930000|2020-12-30 15:25:30|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|4800.77|0
1609341950000|2020-12-30 15:25:50|4800.6|4800.6|4800.92|4800.92|4800.92|4800.92|4800.6|4800.6|0
1609341960000|2020-12-30 15:26:00|4800.23|4800.23|4800.31|4800.31|4800.31|4800.31|4800.23|4800.23|0
1609341970000|2020-12-30 15:26:10|4800.4|4800.4|4800.4|4800.4|4800.4|4800.4|4800.4|4800.4|0
1609341980000|2020-12-30 15:26:20|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|4801.08|0
1609341990000|2020-12-30 15:26:30|4801.25|4801.25|4801.25|4801.25|4801.25|4801.25|4801.25|4801.25|0
1609342010000|2020-12-30 15:26:50|4801|4801|4800.92|4800.92|4801|4801|4800.92|4800.92|0
1609342020000|2020-12-30 15:27:00|4801.2|4801.2|4800.52|4800.52|4801.2|4801.2|4800.52|4800.52|0
1609342030000|2020-12-30 15:27:10|4801.2|4801.2|4800.8|4800.8|4801.2|4801.2|4800.8|4800.8|0
1609342040000|2020-12-30 15:27:20|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1609342050000|2020-12-30 15:27:30|4800.12|4800.12|4797.92|4797.92|4800.12|4800.12|4797.92|4797.92|0
1609342060000|2020-12-30 15:27:40|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|0
1609342070000|2020-12-30 15:27:50|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1609342080000|2020-12-30 15:28:00|4799.16|4799.16|4799.16|4799.16|4799.16|4799.16|4799.16|4799.16|0
1609342110000|2020-12-30 15:28:30|4797.79|4797.79|4797.65|4797.65|4797.79|4797.79|4797.65|4797.65|0
1609342120000|2020-12-30 15:28:40|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|4797.19|0
1609342140000|2020-12-30 15:29:00|4797.3|4797.3|4797.74|4797.74|4797.74|4797.74|4797.3|4797.3|0
1609342150000|2020-12-30 15:29:10|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|0
1609342180000|2020-12-30 15:29:40|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|0
1609342190000|2020-12-30 15:29:50|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|4799.84|0
1609342210000|2020-12-30 15:30:10|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|0
1609342240000|2020-12-30 15:30:40|4801.04|4801.04|4801.04|4801.04|4801.04|4801.04|4801.04|4801.04|0
1609342250000|2020-12-30 15:30:50|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|4801.49|0
1609342260000|2020-12-30 15:31:00|4801.24|4801.24|4801.21|4801.21|4801.24|4801.24|4801.13|4801.13|0
1609342280000|2020-12-30 15:31:20|4802.07|4802.07|4802.07|4802.07|4802.07|4802.07|4802.07|4802.07|0
1609342330000|2020-12-30 15:32:10|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|4801.8|0
1609342340000|2020-12-30 15:32:20|4801.33|4801.33|4801.53|4801.53|4801.53|4801.53|4801.08|4801.08|0
1609342350000|2020-12-30 15:32:30|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|4800.85|0
1609342360000|2020-12-30 15:32:40|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|4800.16|0
1609342370000|2020-12-30 15:32:50|4799.89|4799.89|4799.2|4799.2|4799.89|4799.89|4799.2|4799.2|0
1609342380000|2020-12-30 15:33:00|4798.89|4798.89|4798.55|4798.55|4798.89|4798.89|4798.55|4798.55|0
1609342400000|2020-12-30 15:33:20|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|4798.63|0
1609342440000|2020-12-30 15:34:00|4798.5|4798.5|4799.55|4799.55|4799.55|4799.55|4798.5|4798.5|0
1609342460000|2020-12-30 15:34:20|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|0
1609342470000|2020-12-30 15:34:30|4800|4800|4800|4800|4800|4800|4800|4800|0
1609342490000|2020-12-30 15:34:50|4799.45|4799.45|4799.22|4799.22|4799.45|4799.45|4799.22|4799.22|0
1609342510000|2020-12-30 15:35:10|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|0
1609342520000|2020-12-30 15:35:20|4799.02|4799.02|4797.62|4797.62|4799.02|4799.02|4797.62|4797.62|0
1609342530000|2020-12-30 15:35:30|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|4797.48|0
1609342540000|2020-12-30 15:35:40|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|4798.25|0
1609342560000|2020-12-30 15:36:00|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|4798.72|0
1609342570000|2020-12-30 15:36:10|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|0
1609342580000|2020-12-30 15:36:20|4797.98|4797.98|4796.65|4796.65|4798.29|4798.29|4796.65|4796.65|0
1609342590000|2020-12-30 15:36:30|4797.6|4797.6|4796.92|4796.92|4797.6|4797.6|4796.92|4796.92|0
1609342600000|2020-12-30 15:36:40|4797.6|4797.6|4797.6|4797.6|4797.6|4797.6|4797.6|4797.6|0
1609342620000|2020-12-30 15:37:00|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|4796.92|0
1609342630000|2020-12-30 15:37:10|4796.78|4796.78|4798.48|4798.48|4798.56|4798.56|4796.78|4796.78|0
1609342640000|2020-12-30 15:37:20|4798.34|4798.34|4797.92|4797.92|4798.48|4798.48|4797.1|4797.1|0
1609342650000|2020-12-30 15:37:30|4797.84|4797.84|4797.15|4797.15|4797.84|4797.84|4797.15|4797.15|0
1609342660000|2020-12-30 15:37:40|4797.84|4797.84|4797.61|4797.61|4797.84|4797.84|4797.61|4797.61|0
1609342680000|2020-12-30 15:38:00|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|0
1609342690000|2020-12-30 15:38:10|4796.88|4796.88|4797.16|4797.16|4797.25|4797.25|4796.88|4796.88|0
1609342720000|2020-12-30 15:38:40|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|4797.25|0
1609342730000|2020-12-30 15:38:50|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|0
1609342740000|2020-12-30 15:39:00|4797.06|4797.06|4796.98|4796.98|4797.06|4797.06|4796.98|4796.98|0
1609342760000|2020-12-30 15:39:20|4796.29|4796.29|4797.25|4797.25|4797.25|4797.25|4796.11|4796.11|0
1609342840000|2020-12-30 15:40:40|4796.85|4796.85|4796.6|4796.6|4796.85|4796.85|4796.6|4796.6|0
1609342850000|2020-12-30 15:40:50|4796.14|4796.14|4795.45|4795.45|4796.14|4796.14|4795.45|4795.45|0
1609342860000|2020-12-30 15:41:00|4795.53|4795.53|4796.31|4796.31|4796.53|4796.53|4795.53|4795.53|0
1609342910000|2020-12-30 15:41:50|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|4796.17|0
1609342920000|2020-12-30 15:42:00|4796.31|4796.31|4796.31|4796.31|4796.31|4796.31|4796.31|4796.31|0
1609342930000|2020-12-30 15:42:10|4796.99|4796.99|4797.08|4797.08|4797.08|4797.08|4796.99|4796.99|0
1609342940000|2020-12-30 15:42:20|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|4797.85|0
1609342960000|2020-12-30 15:42:40|4797.98|4797.98|4797.43|4797.43|4797.98|4797.98|4797.21|4797.21|0
1609342970000|2020-12-30 15:42:50|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|0
1609342990000|2020-12-30 15:43:10|4796.85|4796.85|4797.14|4797.14|4797.14|4797.14|4796.85|4796.85|0
1609343000000|2020-12-30 15:43:20|4796.07|4796.07|4795.22|4795.22|4796.07|4796.07|4795.22|4795.22|0
1609343010000|2020-12-30 15:43:30|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|0
1609343020000|2020-12-30 15:43:40|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|4795.12|0
1609343030000|2020-12-30 15:43:50|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1609343040000|2020-12-30 15:44:00|4795.28|4795.28|4795.97|4795.97|4795.97|4795.97|4795.28|4795.28|0
1609343060000|2020-12-30 15:44:20|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|4796.07|0
1609343070000|2020-12-30 15:44:30|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|4796.36|0
1609343090000|2020-12-30 15:44:50|4796.44|4796.44|4796.67|4796.67|4796.67|4796.67|4796.44|4796.44|0
1609343110000|2020-12-30 15:45:10|4797.04|4797.04|4797.04|4797.04|4797.04|4797.04|4797.04|4797.04|0
1609343120000|2020-12-30 15:45:20|4796.96|4796.96|4797.65|4797.65|4797.65|4797.65|4796.96|4796.96|0
1609343140000|2020-12-30 15:45:40|4797.7|4797.7|4797.7|4797.7|4797.7|4797.7|4797.7|4797.7|0
1609343150000|2020-12-30 15:45:50|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|4797.78|0
1609343170000|2020-12-30 15:46:10|4797.61|4797.61|4797.73|4797.73|4797.73|4797.73|4797.61|4797.61|0
1609343180000|2020-12-30 15:46:20|4797.46|4797.46|4796.06|4796.06|4797.46|4797.46|4796.06|4796.06|0
1609343200000|2020-12-30 15:46:40|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|4796.43|0
1609343220000|2020-12-30 15:47:00|4796.56|4796.56|4798.23|4798.23|4798.23|4798.23|4796.56|4796.56|0
1609343240000|2020-12-30 15:47:20|4798.37|4798.37|4798.73|4798.73|4798.73|4798.73|4798.37|4798.37|0
1609343310000|2020-12-30 15:48:30|4798.33|4798.33|4798.15|4798.15|4798.33|4798.33|4798.15|4798.15|0
1609343320000|2020-12-30 15:48:40|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|0
1609343330000|2020-12-30 15:48:50|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|4797.2|0
1609343340000|2020-12-30 15:49:00|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|4797.88|0
1609343350000|2020-12-30 15:49:10|4797.2|4797.2|4797.2|4797.2|4797.88|4797.88|4797.2|4797.2|0
1609343360000|2020-12-30 15:49:20|4797.31|4797.31|4797.37|4797.37|4797.37|4797.37|4797.31|4797.31|0
1609343370000|2020-12-30 15:49:30|4797.04|4797.04|4797.94|4797.94|4797.94|4797.94|4797.04|4797.04|0
1609343380000|2020-12-30 15:49:40|4797.81|4797.81|4797.81|4797.81|4797.81|4797.81|4797.81|4797.81|0
1609343390000|2020-12-30 15:49:50|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|4797.73|0
1609343410000|2020-12-30 15:50:10|4794.74|4794.74|4793.37|4793.37|4794.74|4794.74|4793.37|4793.37|0
1609343420000|2020-12-30 15:50:20|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|4792.97|0
1609343440000|2020-12-30 15:50:40|4793.02|4793.02|4793.25|4793.25|4793.25|4793.25|4793.02|4793.02|0
1609343450000|2020-12-30 15:50:50|4793.09|4793.09|4793.03|4793.03|4793.09|4793.09|4793.03|4793.03|0
1609343460000|2020-12-30 15:51:00|4792.95|4792.95|4792.95|4792.95|4792.95|4792.95|4792.95|4792.95|0
1609343470000|2020-12-30 15:51:10|4792.87|4792.87|4792.78|4792.78|4792.87|4792.87|4792.78|4792.78|0
1609343480000|2020-12-30 15:51:20|4793.4|4793.4|4793.4|4793.4|4793.4|4793.4|4793.4|4793.4|0
1609343510000|2020-12-30 15:51:50|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|4793.28|0
1609343530000|2020-12-30 15:52:10|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|4793.97|0
1609343540000|2020-12-30 15:52:20|4794.66|4794.66|4794.58|4794.58|4794.66|4794.66|4794.58|4794.58|0
1609343550000|2020-12-30 15:52:30|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|4794.98|0
1609343570000|2020-12-30 15:52:50|4795.66|4795.66|4795.9|4795.9|4795.9|4795.9|4795.66|4795.66|0
1609343580000|2020-12-30 15:53:00|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|4796.06|0
1609343590000|2020-12-30 15:53:10|4796.14|4796.14|4796.14|4796.14|4796.14|4796.14|4796.14|4796.14|0
1609343600000|2020-12-30 15:53:20|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|4796.63|0
1609343620000|2020-12-30 15:53:40|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|4795.94|0
1609343630000|2020-12-30 15:53:50|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1609343640000|2020-12-30 15:54:00|4797.7|4797.7|4797.93|4797.93|4797.93|4797.93|4797.7|4797.7|0
1609343670000|2020-12-30 15:54:30|4798.16|4798.16|4798.27|4798.27|4798.27|4798.27|4798.16|4798.16|0
1609343680000|2020-12-30 15:54:40|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|4798.01|0
1609343720000|2020-12-30 15:55:20|4798.69|4798.69|4798.69|4798.69|4798.69|4798.69|4798.69|4798.69|0
1609343730000|2020-12-30 15:55:30|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|0
1609343740000|2020-12-30 15:55:40|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|4799.76|0
1609343750000|2020-12-30 15:55:50|4800.21|4800.21|4800.21|4800.21|4800.21|4800.21|4800.21|4800.21|0
1609343760000|2020-12-30 15:56:00|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|4800.48|0
1609343810000|2020-12-30 15:56:50|4800.54|4800.54|4801.17|4801.17|4801.17|4801.17|4800.48|4800.48|0
1609343840000|2020-12-30 15:57:20|4801.4|4801.4|4800.71|4800.71|4801.4|4801.4|4800.71|4800.71|0
1609343850000|2020-12-30 15:57:30|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1609343880000|2020-12-30 15:58:00|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|4800.71|0
1609343890000|2020-12-30 15:58:10|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|4800.63|0
1609343900000|2020-12-30 15:58:20|4800.36|4800.36|4800.36|4800.36|4800.36|4800.36|4800.36|4800.36|0
1609343910000|2020-12-30 15:58:30|4800.5|4800.5|4799.81|4799.81|4800.5|4800.5|4799.81|4799.81|0
1609343920000|2020-12-30 15:58:40|4799.67|4799.67|4799.59|4799.59|4799.67|4799.67|4799.59|4799.59|0
1609343930000|2020-12-30 15:58:50|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.7|4799.7|0
1609343950000|2020-12-30 15:59:10|4799.71|4799.71|4799.79|4799.79|4799.79|4799.79|4799.71|4799.71|0
1609343970000|2020-12-30 15:59:30|4799.56|4799.56|4799.74|4799.74|4799.87|4799.87|4799.56|4799.56|0
1609343990000|2020-12-30 15:59:50|4799.87|4799.87|4800.39|4800.39|4800.39|4800.39|4799.87|4799.87|0
1609344000000|2020-12-30 16:00:00|4799.47|4799.47|4800.48|4800.48|4800.48|4800.48|4799.47|4799.47|0
1609344030000|2020-12-30 16:00:30|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|4800.24|0
1609344040000|2020-12-30 16:00:40|4800.13|4800.13|4799.33|4799.33|4800.13|4800.13|4799.33|4799.33|0
1609344050000|2020-12-30 16:00:50|4799.43|4799.43|4799.29|4799.29|4799.43|4799.43|4799.29|4799.29|0
1609344070000|2020-12-30 16:01:10|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1609344080000|2020-12-30 16:01:20|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|4800.11|0
1609344100000|2020-12-30 16:01:40|4799.26|4799.26|4799.06|4799.06|4799.26|4799.26|4799.06|4799.06|0
1609344110000|2020-12-30 16:01:50|4798.93|4798.93|4798.82|4798.82|4798.93|4798.93|4798.82|4798.82|0
1609344120000|2020-12-30 16:02:00|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1609344140000|2020-12-30 16:02:20|4799|4799|4800.17|4800.17|4800.17|4800.17|4799|4799|0
1609344150000|2020-12-30 16:02:30|4800.25|4800.25|4800.12|4800.12|4800.25|4800.25|4800.12|4800.12|0
1609344160000|2020-12-30 16:02:40|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|4800.25|0
1609344180000|2020-12-30 16:03:00|4799.99|4799.99|4799.99|4799.99|4799.99|4799.99|4799.99|4799.99|0
1609344190000|2020-12-30 16:03:10|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|4800.12|0
1609344200000|2020-12-30 16:03:20|4799.99|4799.99|4799.3|4799.3|4799.99|4799.99|4799.3|4799.3|0
1609344250000|2020-12-30 16:04:10|4798.61|4798.61|4798.66|4798.66|4798.66|4798.66|4798.53|4798.53|0
1609344260000|2020-12-30 16:04:20|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|4799.49|0
1609344280000|2020-12-30 16:04:40|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|4799.7|0
1609344290000|2020-12-30 16:04:50|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|4799.57|0
1609344300000|2020-12-30 16:05:00|4798.75|4798.75|4799.43|4799.43|4799.43|4799.43|4798.75|4798.75|0
1609344310000|2020-12-30 16:05:10|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|4799.2|0
1609344320000|2020-12-30 16:05:20|4799.28|4799.28|4799.5|4799.5|4799.5|4799.5|4799.28|4799.28|0
1609344330000|2020-12-30 16:05:30|4799.78|4799.78|4801.64|4801.64|4801.64|4801.64|4799.78|4799.78|0
1609344340000|2020-12-30 16:05:40|4801.94|4801.94|4802.08|4802.08|4802.08|4802.08|4801.94|4801.94|0
1609344350000|2020-12-30 16:05:50|4801.9|4801.9|4801.9|4801.9|4801.9|4801.9|4801.9|4801.9|0
1609344360000|2020-12-30 16:06:00|4802.73|4802.73|4802.64|4802.64|4802.73|4802.73|4802.64|4802.64|0
1609344370000|2020-12-30 16:06:10|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|4801.96|0
1609344380000|2020-12-30 16:06:20|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|4803.09|0
1609344390000|2020-12-30 16:06:30|4802.4|4802.4|4801.72|4801.72|4802.4|4802.4|4801.72|4801.72|0
1609344420000|2020-12-30 16:07:00|4801.89|4801.89|4802.74|4802.74|4802.74|4802.74|4801.89|4801.89|0
1609344430000|2020-12-30 16:07:10|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|4802.05|0
1609344460000|2020-12-30 16:07:40|4802.74|4802.74|4802.82|4802.82|4802.82|4802.82|4802.74|4802.74|0
1609344520000|2020-12-30 16:08:40|4803.51|4803.51|4803.38|4803.38|4803.51|4803.51|4803.38|4803.38|0
1609344530000|2020-12-30 16:08:50|4802.69|4802.69|4802.75|4802.75|4802.75|4802.75|4802.69|4802.69|0
1609344540000|2020-12-30 16:09:00|4802.8|4802.8|4803.95|4803.95|4803.95|4803.95|4802.8|4802.8|0
1609344570000|2020-12-30 16:09:30|4804.22|4804.22|4805.6|4805.6|4805.6|4805.6|4804.22|4804.22|0
1609344590000|2020-12-30 16:09:50|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|4805.48|0
1609344620000|2020-12-30 16:10:20|4805.72|4805.72|4805.72|4805.72|4805.72|4805.72|4805.72|4805.72|0
1609344690000|2020-12-30 16:11:30|4806.03|4806.03|4806.03|4806.03|4806.03|4806.03|4806.03|4806.03|0
1609344700000|2020-12-30 16:11:40|4806.26|4806.26|4806.31|4806.31|4806.48|4806.48|4805.79|4805.79|0
1609344710000|2020-12-30 16:11:50|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|4806.54|0
1609344730000|2020-12-30 16:12:10|4806.14|4806.14|4806.14|4806.14|4806.14|4806.14|4806.14|4806.14|0
1609344740000|2020-12-30 16:12:20|4805.45|4805.45|4806.41|4806.41|4806.41|4806.41|4805.45|4805.45|0
1609344760000|2020-12-30 16:12:40|4805.72|4805.72|4805.72|4805.72|4805.72|4805.72|4805.72|4805.72|0
1609344770000|2020-12-30 16:12:50|4805.45|4805.45|4804.74|4804.74|4805.45|4805.45|4804.74|4804.74|0
1609344780000|2020-12-30 16:13:00|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|4804.05|0
1609344790000|2020-12-30 16:13:10|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|0
1609344810000|2020-12-30 16:13:30|4804.82|4804.82|4803.39|4803.39|4804.82|4804.82|4803.39|4803.39|0
1609344820000|2020-12-30 16:13:40|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|0
1609344830000|2020-12-30 16:13:50|4803.42|4803.42|4803.29|4803.29|4803.42|4803.42|4803.29|4803.29|0
1609344840000|2020-12-30 16:14:00|4803.05|4803.05|4802.23|4802.23|4803.19|4803.19|4802.23|4802.23|0
1609344880000|2020-12-30 16:14:40|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|4802.45|0
1609344890000|2020-12-30 16:14:50|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1609344900000|2020-12-30 16:15:00|4802.48|4802.48|4803.36|4803.36|4803.36|4803.36|4802.48|4802.48|0
1609344910000|2020-12-30 16:15:10|4803.28|4803.28|4803.36|4803.36|4803.36|4803.36|4803.28|4803.28|0
1609344920000|2020-12-30 16:15:20|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|4803.5|0
1609344940000|2020-12-30 16:15:40|4803.36|4803.36|4803.5|4803.5|4803.5|4803.5|4803.36|4803.36|0
1609344950000|2020-12-30 16:15:50|4803.55|4803.55|4804.16|4804.16|4804.16|4804.16|4803.47|4803.47|0
1609344970000|2020-12-30 16:16:10|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|4803.47|0
1609344980000|2020-12-30 16:16:20|4804.52|4804.52|4804.82|4804.82|4804.82|4804.82|4804.52|4804.52|0
1609344990000|2020-12-30 16:16:30|4804.74|4804.74|4804.82|4804.82|4804.82|4804.82|4804.74|4804.74|0
1609345000000|2020-12-30 16:16:40|4804.74|4804.74|4804.31|4804.31|4804.74|4804.74|4804.31|4804.31|0
1609345010000|2020-12-30 16:16:50|4803.62|4803.62|4802.93|4802.93|4803.62|4803.62|4802.93|4802.93|0
1609345020000|2020-12-30 16:17:00|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|4803.62|0
1609345030000|2020-12-30 16:17:10|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|4803.15|0
1609345040000|2020-12-30 16:17:20|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|4803.07|0
1609345050000|2020-12-30 16:17:30|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|4803.52|0
1609345060000|2020-12-30 16:17:40|4803.35|4803.35|4803.35|4803.35|4803.35|4803.35|4803.35|4803.35|0
1609345070000|2020-12-30 16:17:50|4803.29|4803.29|4803.37|4803.37|4803.37|4803.37|4803.29|4803.29|0
1609345080000|2020-12-30 16:18:00|4803.29|4803.29|4803.12|4803.12|4803.29|4803.29|4803.12|4803.12|0
1609345090000|2020-12-30 16:18:10|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|0
1609345100000|2020-12-30 16:18:20|4803.12|4803.12|4803.12|4803.12|4803.12|4803.12|4803.12|4803.12|0
1609345110000|2020-12-30 16:18:30|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|4803.2|0
1609345120000|2020-12-30 16:18:40|4802.93|4802.93|4802.69|4802.69|4802.93|4802.93|4802.64|4802.64|0
1609345140000|2020-12-30 16:19:00|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|0
1609345150000|2020-12-30 16:19:10|4803.02|4803.02|4803.19|4803.19|4803.25|4803.25|4803.02|4803.02|0
1609345160000|2020-12-30 16:19:20|4803.14|4803.14|4803.27|4803.27|4803.27|4803.27|4803.14|4803.14|0
1609345170000|2020-12-30 16:19:30|4803.67|4803.67|4803.4|4803.4|4803.67|4803.67|4803.4|4803.4|0
1609345180000|2020-12-30 16:19:40|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|4803.27|0
1609345200000|2020-12-30 16:20:00|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|4802.58|0
1609345210000|2020-12-30 16:20:10|4803.27|4803.27|4805.19|4805.19|4805.19|4805.19|4803.27|4803.27|0
1609345220000|2020-12-30 16:20:20|4805.1|4805.1|4805.29|4805.29|4805.29|4805.29|4805.1|4805.1|0
1609345240000|2020-12-30 16:20:40|4805.37|4805.37|4805.04|4805.04|4806.06|4806.06|4805.04|4805.04|0
1609345250000|2020-12-30 16:20:50|4804.77|4804.77|4805.59|4805.59|4805.59|4805.59|4804.77|4804.77|0
1609345260000|2020-12-30 16:21:00|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|4805.42|0
1609345270000|2020-12-30 16:21:10|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|4805.5|0
1609345280000|2020-12-30 16:21:20|4806.06|4806.06|4805.5|4805.5|4806.06|4806.06|4805.37|4805.37|0
1609345310000|2020-12-30 16:21:50|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|4805.59|0
1609345320000|2020-12-30 16:22:00|4805.32|4805.32|4805.22|4805.22|4805.54|4805.54|4805.22|4805.22|0
1609345340000|2020-12-30 16:22:20|4805.45|4805.45|4805.85|4805.85|4805.85|4805.85|4805.45|4805.45|0
1609345350000|2020-12-30 16:22:30|4805.94|4805.94|4806.34|4806.34|4806.34|4806.34|4805.94|4805.94|0
1609345370000|2020-12-30 16:22:50|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|4806.42|0
1609345380000|2020-12-30 16:23:00|4806.55|4806.55|4806.69|4806.69|4806.69|4806.69|4806.55|4806.55|0
1609345390000|2020-12-30 16:23:10|4806.74|4806.74|4807.31|4807.31|4807.31|4807.31|4806.74|4806.74|0
1609345410000|2020-12-30 16:23:30|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|4807.23|0
1609345420000|2020-12-30 16:23:40|4806.96|4806.96|4806.96|4806.96|4806.96|4806.96|4806.96|4806.96|0
1609345440000|2020-12-30 16:24:00|4806.9|4806.9|4807.02|4807.02|4807.02|4807.02|4806.9|4806.9|0
1609345450000|2020-12-30 16:24:10|4808.05|4808.05|4808.19|4808.19|4808.19|4808.19|4808.05|4808.05|0
1609345470000|2020-12-30 16:24:30|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|4809.14|0
1609345480000|2020-12-30 16:24:40|4808.74|4808.74|4809.11|4809.11|4809.11|4809.11|4808.74|4808.74|0
1609345490000|2020-12-30 16:24:50|4808.42|4808.42|4808.42|4808.42|4808.42|4808.42|4808.42|4808.42|0
1609345500000|2020-12-30 16:25:00|4807.72|4807.72|4807.94|4807.94|4808.02|4808.02|4807.33|4807.33|0
1609345510000|2020-12-30 16:25:10|4807.25|4807.25|4807.72|4807.72|4807.94|4807.94|4807.25|4807.25|0
1609345520000|2020-12-30 16:25:20|4807.61|4807.61|4806.32|4806.32|4807.61|4807.61|4806.32|4806.32|0
1609345530000|2020-12-30 16:25:30|4805.95|4805.95|4804.95|4804.95|4806.18|4806.18|4804.78|4804.78|0
1609345540000|2020-12-30 16:25:40|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|4804.81|0
1609345550000|2020-12-30 16:25:50|4804.55|4804.55|4803.21|4803.21|4805.05|4805.05|4803.21|4803.21|0
1609345560000|2020-12-30 16:26:00|4802.52|4802.52|4801.62|4801.62|4802.52|4802.52|4801.62|4801.62|0
1609345570000|2020-12-30 16:26:10|4801.39|4801.39|4800.15|4800.15|4801.47|4801.47|4800.15|4800.15|0
1609345580000|2020-12-30 16:26:20|4800.38|4800.38|4799.33|4799.33|4800.38|4800.38|4799.33|4799.33|0
1609345590000|2020-12-30 16:26:30|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1609345600000|2020-12-30 16:26:40|4798.7|4798.7|4799.38|4799.38|4799.38|4799.38|4798.7|4798.7|0
1609345610000|2020-12-30 16:26:50|4798.7|4798.7|4798.18|4798.18|4798.7|4798.7|4798.18|4798.18|0
1609345620000|2020-12-30 16:27:00|4798.24|4798.24|4798.56|4798.56|4798.56|4798.56|4798.24|4798.24|0
1609345630000|2020-12-30 16:27:10|4798.68|4798.68|4799.52|4799.52|4799.52|4799.52|4798.56|4798.56|0
1609345640000|2020-12-30 16:27:20|4799.25|4799.25|4798.83|4798.83|4799.52|4799.52|4798.83|4798.83|0
1609345650000|2020-12-30 16:27:30|4799.52|4799.52|4800.42|4800.42|4800.42|4800.42|4799.38|4799.38|0
1609345660000|2020-12-30 16:27:40|4800.19|4800.19|4799.6|4799.6|4800.42|4800.42|4798.78|4798.78|0
1609345670000|2020-12-30 16:27:50|4799.54|4799.54|4800.27|4800.27|4800.27|4800.27|4799.54|4799.54|0
1609345680000|2020-12-30 16:28:00|4800.33|4800.33|4800.52|4800.52|4800.52|4800.52|4800.33|4800.33|0
1609345690000|2020-12-30 16:28:10|4800.68|4800.68|4800.83|4800.83|4800.95|4800.95|4800.68|4800.68|0
1609345700000|2020-12-30 16:28:20|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.41|4801.41|0
1609345710000|2020-12-30 16:28:30|4800.22|4800.22|4798.9|4798.9|4800.22|4800.22|4798.9|4798.9|0
1609345720000|2020-12-30 16:28:40|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|0
1609345730000|2020-12-30 16:28:50|4797.95|4797.95|4797.58|4797.58|4797.95|4797.95|4797.58|4797.58|0
1609345740000|2020-12-30 16:29:00|4797.31|4797.31|4799.18|4799.18|4799.18|4799.18|4797.31|4797.31|0
1609345750000|2020-12-30 16:29:10|4799.85|4799.85|4800.54|4800.54|4800.54|4800.54|4799.85|4799.85|0
1609345760000|2020-12-30 16:29:20|4801.23|4801.23|4800.89|4800.89|4801.58|4801.58|4800.89|4800.89|0
1609345770000|2020-12-30 16:29:30|4801.58|4801.58|4801.58|4801.58|4801.58|4801.58|4800.21|4800.21|0
1609345780000|2020-12-30 16:29:40|4800.74|4800.74|4795.62|4795.62|4800.98|4800.98|4795.48|4795.48|0
1609345790000|2020-12-30 16:29:50|4795.85|4795.85|4793.19|4793.19|4795.85|4795.85|4793.06|4793.06|0
1609402500000|2020-12-31 08:15:00|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|4726.72|0
1609402520000|2020-12-31 08:15:20|4728.1|4728.1|4726.04|4726.04|4728.1|4728.1|4726.04|4726.04|0
1609402530000|2020-12-31 08:15:30|4725.35|4725.35|4721.89|4721.89|4725.35|4725.35|4721.22|4721.22|0
1609402540000|2020-12-31 08:15:40|4720.52|4720.52|4720.52|4720.52|4720.52|4720.52|4720.52|4720.52|0
1609402550000|2020-12-31 08:15:50|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|4719.83|0
1609402560000|2020-12-31 08:16:00|4719.13|4719.13|4720.24|4720.24|4720.24|4720.24|4718.46|4718.46|0
1609402570000|2020-12-31 08:16:10|4720.37|4720.37|4720.38|4720.38|4720.38|4720.38|4719.68|4719.68|0
1609402580000|2020-12-31 08:16:20|4719.92|4719.92|4719.68|4719.68|4719.92|4719.92|4719.68|4719.68|0
1609402630000|2020-12-31 08:17:10|4719|4719|4719.68|4719.68|4719.68|4719.68|4719|4719|0
1609402640000|2020-12-31 08:17:20|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|4719.52|0
1609402650000|2020-12-31 08:17:30|4720.89|4720.89|4720.21|4720.21|4720.89|4720.89|4720.21|4720.21|0
1609402660000|2020-12-31 08:17:40|4719.71|4719.71|4719.61|4719.61|4719.71|4719.71|4718.68|4718.68|0
1609402670000|2020-12-31 08:17:50|4718.68|4718.68|4713.18|4713.18|4718.68|4718.68|4713.18|4713.18|0
1609402680000|2020-12-31 08:18:00|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|4713.46|0
1609402690000|2020-12-31 08:18:10|4713.52|4713.52|4713.86|4713.86|4713.86|4713.86|4713.52|4713.52|0
1609402700000|2020-12-31 08:18:20|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|4712.49|0
1609402710000|2020-12-31 08:18:30|4712.26|4712.26|4713.64|4713.64|4714.33|4714.33|4712.26|4712.26|0
1609402720000|2020-12-31 08:18:40|4711.58|4711.58|4711.58|4711.58|4711.58|4711.58|4711.58|4711.58|0
1609402730000|2020-12-31 08:18:50|4711.08|4711.08|4711.77|4711.77|4711.77|4711.77|4710.4|4710.4|0
1609402740000|2020-12-31 08:19:00|4711.52|4711.52|4710.25|4710.25|4711.52|4711.52|4710.25|4710.25|0
1609402750000|2020-12-31 08:19:10|4711.62|4711.62|4711.62|4711.62|4711.62|4711.62|4711.62|4711.62|0
1609402760000|2020-12-31 08:19:20|4712.02|4712.02|4712.02|4712.02|4712.02|4712.02|4712.02|4712.02|0
1609402770000|2020-12-31 08:19:30|4712.44|4712.44|4713.37|4713.37|4713.37|4713.37|4712.44|4712.44|0
1609402780000|2020-12-31 08:19:40|4713.77|4713.77|4713.77|4713.77|4713.77|4713.77|4713.77|4713.77|0
1609402800000|2020-12-31 08:20:00|4713.85|4713.85|4713.85|4713.85|4713.85|4713.85|4713.16|4713.16|0
1609402820000|2020-12-31 08:20:20|4713.16|4713.16|4717.45|4717.45|4717.45|4717.45|4713.16|4713.16|0
1609402830000|2020-12-31 08:20:30|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|4717.7|0
1609402840000|2020-12-31 08:20:40|4717.87|4717.87|4717.87|4717.87|4717.87|4717.87|4717.87|4717.87|0
1609402890000|2020-12-31 08:21:30|4717.73|4717.73|4717.73|4717.73|4717.73|4717.73|4717.73|4717.73|0
1609402900000|2020-12-31 08:21:40|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|0
1609402920000|2020-12-31 08:22:00|4719|4719|4725.32|4725.32|4725.32|4725.32|4719|4719|0
1609402930000|2020-12-31 08:22:10|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|4725.78|0
1609402960000|2020-12-31 08:22:40|4725.67|4725.67|4726.01|4726.01|4726.01|4726.01|4725.67|4725.67|0
1609402980000|2020-12-31 08:23:00|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|4725.33|0
1609402990000|2020-12-31 08:23:10|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|0
1609403020000|2020-12-31 08:23:40|4726.59|4726.59|4727.74|4727.74|4727.74|4727.74|4726.59|4726.59|0
1609403050000|2020-12-31 08:24:10|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|4727.06|0
1609403060000|2020-12-31 08:24:20|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|4727.14|0
1609403080000|2020-12-31 08:24:40|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|4725.76|0
1609403090000|2020-12-31 08:24:50|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|0
1609403100000|2020-12-31 08:25:00|4725.16|4725.16|4725.08|4725.08|4725.16|4725.16|4725.08|4725.08|0
1609403120000|2020-12-31 08:25:20|4724.39|4724.39|4725.08|4725.08|4725.08|4725.08|4724.39|4724.39|0
1609403130000|2020-12-31 08:25:30|4724.67|4724.67|4723.29|4723.29|4724.67|4724.67|4723.29|4723.29|0
1609403150000|2020-12-31 08:25:50|4723.69|4723.69|4721.57|4721.57|4723.69|4723.69|4721.57|4721.57|0
1609403160000|2020-12-31 08:26:00|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|0
1609403190000|2020-12-31 08:26:30|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|4719.51|0
1609403200000|2020-12-31 08:26:40|4717.44|4717.44|4717.58|4717.58|4717.58|4717.58|4717.44|4717.44|0
1609403220000|2020-12-31 08:27:00|4718.51|4718.51|4718.65|4718.65|4718.65|4718.65|4718.51|4718.51|0
1609403240000|2020-12-31 08:27:20|4718.73|4718.73|4719.13|4719.13|4719.13|4719.13|4718.73|4718.73|0
1609403260000|2020-12-31 08:27:40|4721.88|4721.88|4721.88|4721.88|4721.88|4721.88|4720.5|4720.5|0
1609403270000|2020-12-31 08:27:50|4722.57|4722.57|4724.39|4724.39|4724.39|4724.39|4721.88|4721.88|0
1609403290000|2020-12-31 08:28:10|4725.07|4725.07|4724.39|4724.39|4725.07|4725.07|4724.39|4724.39|0
1609403300000|2020-12-31 08:28:20|4723.25|4723.25|4722.58|4722.58|4723.25|4723.25|4722.56|4722.56|0
1609403330000|2020-12-31 08:28:50|4722.35|4722.35|4723.59|4723.59|4724.26|4724.26|4722.35|4722.35|0
1609403350000|2020-12-31 08:29:10|4723.36|4723.36|4723.82|4723.82|4723.82|4723.82|4723.36|4723.36|0
1609403360000|2020-12-31 08:29:20|4723.49|4723.49|4723.58|4723.58|4723.58|4723.58|4723.49|4723.49|0
1609403370000|2020-12-31 08:29:30|4723.74|4723.74|4723.91|4723.91|4723.91|4723.91|4723.74|4723.74|0
1609403380000|2020-12-31 08:29:40|4724.07|4724.07|4724.07|4724.07|4724.07|4724.07|4724.07|4724.07|0
1609403400000|2020-12-31 08:30:00|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|4724.15|0
1609403420000|2020-12-31 08:30:20|4723.46|4723.46|4722.97|4722.97|4723.46|4723.46|4722.97|4722.97|0
1609403430000|2020-12-31 08:30:30|4723.05|4723.05|4723.63|4723.63|4723.63|4723.63|4723.05|4723.05|0
1609403460000|2020-12-31 08:31:00|4724.32|4724.32|4723.87|4723.87|4724.32|4724.32|4723.87|4723.87|0
1609403470000|2020-12-31 08:31:10|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|4723.47|0
1609403510000|2020-12-31 08:31:50|4724.1|4724.1|4724.22|4724.22|4724.22|4724.22|4723.93|4723.93|0
1609403520000|2020-12-31 08:32:00|4723.75|4723.75|4721|4721|4723.75|4723.75|4721|4721|0
1609403540000|2020-12-31 08:32:20|4720.77|4720.77|4719.39|4719.39|4720.77|4720.77|4719.39|4719.39|0
1609403550000|2020-12-31 08:32:30|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|4718.99|0
1609403610000|2020-12-31 08:33:30|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|4719.26|0
1609403620000|2020-12-31 08:33:40|4719.53|4719.53|4719.53|4719.53|4719.53|4719.53|4719.53|4719.53|0
1609403640000|2020-12-31 08:34:00|4719.66|4719.66|4719.66|4719.66|4719.66|4719.66|4719.66|4719.66|0
1609403650000|2020-12-31 08:34:10|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|4720.35|0
1609403680000|2020-12-31 08:34:40|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|4718.28|0
1609403690000|2020-12-31 08:34:50|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1609403700000|2020-12-31 08:35:00|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|0
1609403710000|2020-12-31 08:35:10|4716.66|4716.66|4716.82|4716.82|4716.9|4716.9|4716.66|4716.66|0
1609403720000|2020-12-31 08:35:20|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|4717.05|0
1609403760000|2020-12-31 08:36:00|4717.16|4717.16|4716.7|4716.7|4717.16|4717.16|4716.7|4716.7|0
1609403770000|2020-12-31 08:36:10|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|0
1609403780000|2020-12-31 08:36:20|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|4717.62|0
1609403790000|2020-12-31 08:36:30|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|0
1609403840000|2020-12-31 08:37:20|4718.31|4718.31|4719|4719|4719|4719|4718.31|4718.31|0
1609403850000|2020-12-31 08:37:30|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1609403860000|2020-12-31 08:37:40|4720.37|4720.37|4720.37|4720.37|4720.37|4720.37|4720.37|4720.37|0
1609403870000|2020-12-31 08:37:50|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|4719.68|0
1609403880000|2020-12-31 08:38:00|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|4721.06|0
1609403900000|2020-12-31 08:38:20|4721.75|4721.75|4721.75|4721.75|4721.75|4721.75|4721.75|4721.75|0
1609403910000|2020-12-31 08:38:30|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|4722.43|0
1609403960000|2020-12-31 08:39:20|4723.81|4723.81|4724.32|4724.32|4724.32|4724.32|4723.81|4723.81|0
1609403970000|2020-12-31 08:39:30|4724.99|4724.99|4724.96|4724.96|4725.49|4725.49|4724.96|4724.96|0
1609403990000|2020-12-31 08:39:50|4724.27|4724.27|4724.6|4724.6|4724.6|4724.6|4724.27|4724.27|0
1609404000000|2020-12-31 08:40:00|4725|4725|4725|4725|4725|4725|4725|4725|0
1609404020000|2020-12-31 08:40:20|4725.11|4725.11|4725.92|4725.92|4725.92|4725.92|4725.11|4725.11|0
1609404040000|2020-12-31 08:40:40|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|0
1609404050000|2020-12-31 08:40:50|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|4726.61|0
1609404060000|2020-12-31 08:41:00|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|0
1609404100000|2020-12-31 08:41:40|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|0
1609404110000|2020-12-31 08:41:50|4724.6|4724.6|4726.66|4726.66|4726.66|4726.66|4724.6|4724.6|0
1609404130000|2020-12-31 08:42:10|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|4725.97|0
1609404140000|2020-12-31 08:42:20|4726.63|4726.63|4726.8|4726.8|4726.8|4726.8|4726.63|4726.63|0
1609404150000|2020-12-31 08:42:30|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|4726.55|0
1609404170000|2020-12-31 08:42:50|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|0
1609404190000|2020-12-31 08:43:10|4725.65|4725.65|4724.55|4724.55|4725.65|4725.65|4724.55|4724.55|0
1609404200000|2020-12-31 08:43:20|4724.14|4724.14|4722.65|4722.65|4724.14|4724.14|4722.65|4722.65|0
1609404220000|2020-12-31 08:43:40|4721.97|4721.97|4721.97|4721.97|4721.97|4721.97|4721.97|4721.97|0
1609404240000|2020-12-31 08:44:00|4720.59|4720.59|4720.02|4720.02|4720.59|4720.59|4720.02|4720.02|0
1609404250000|2020-12-31 08:44:10|4718.86|4718.86|4719.55|4719.55|4719.55|4719.55|4718.86|4718.86|0
1609404270000|2020-12-31 08:44:30|4719.43|4719.43|4718.69|4718.69|4719.43|4719.43|4718.69|4718.69|0
1609404280000|2020-12-31 08:44:40|4720.31|4720.31|4723.04|4723.04|4723.04|4723.04|4720.31|4720.31|0
1609404290000|2020-12-31 08:44:50|4723.27|4723.27|4724.88|4724.88|4724.88|4724.88|4723.27|4723.27|0
1609404310000|2020-12-31 08:45:10|4726.49|4726.49|4725.72|4725.72|4726.49|4726.49|4725.72|4725.72|0
1609404320000|2020-12-31 08:45:20|4725.03|4725.03|4723.66|4723.66|4725.03|4725.03|4723.66|4723.66|0
1609404330000|2020-12-31 08:45:30|4724.12|4724.12|4724.12|4724.12|4724.12|4724.12|4724.12|4724.12|0
1609404360000|2020-12-31 08:46:00|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|4723.61|0
1609404370000|2020-12-31 08:46:10|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|4723.69|0
1609404390000|2020-12-31 08:46:30|4727.82|4727.82|4728.5|4728.5|4728.5|4728.5|4726.44|4726.44|0
1609404400000|2020-12-31 08:46:40|4727.13|4727.13|4727.65|4727.65|4727.65|4727.65|4726.44|4726.44|0
1609404420000|2020-12-31 08:47:00|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|4727.88|0
1609404430000|2020-12-31 08:47:10|4727.19|4727.19|4726.5|4726.5|4727.19|4727.19|4726.5|4726.5|0
1609404440000|2020-12-31 08:47:20|4726.05|4726.05|4726.05|4726.05|4726.05|4726.05|4726.05|4726.05|0
1609404460000|2020-12-31 08:47:40|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|4727.42|0
1609404470000|2020-12-31 08:47:50|4726.73|4726.73|4726.57|4726.57|4726.73|4726.73|4726.57|4726.57|0
1609404490000|2020-12-31 08:48:10|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|4726.84|0
1609404520000|2020-12-31 08:48:40|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|0
1609404540000|2020-12-31 08:49:00|4725.46|4725.46|4723.29|4723.29|4725.46|4725.46|4723.29|4723.29|0
1609404550000|2020-12-31 08:49:10|4723.57|4723.57|4724.26|4724.26|4724.26|4724.26|4723.57|4723.57|0
1609404560000|2020-12-31 08:49:20|4724.83|4724.83|4724.43|4724.43|4724.83|4724.83|4724.43|4724.43|0
1609404570000|2020-12-31 08:49:30|4724.03|4724.03|4724.03|4724.03|4724.03|4724.03|4724.03|4724.03|0
1609404580000|2020-12-31 08:49:40|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|4724.72|0
1609404590000|2020-12-31 08:49:50|4725.87|4725.87|4727.25|4727.25|4727.25|4727.25|4725.87|4725.87|0
1609404630000|2020-12-31 08:50:30|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|4726.56|0
1609404640000|2020-12-31 08:50:40|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|4727.5|0
1609404650000|2020-12-31 08:50:50|4729.69|4729.69|4731.2|4731.2|4731.2|4731.2|4729.69|4729.69|0
1609404700000|2020-12-31 08:51:40|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|4732.34|0
1609404720000|2020-12-31 08:52:00|4734.4|4734.4|4735.78|4735.78|4735.78|4735.78|4734.4|4734.4|0
1609404730000|2020-12-31 08:52:10|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|4735.09|0
1609404750000|2020-12-31 08:52:30|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|4735.38|0
1609404770000|2020-12-31 08:52:50|4734|4734|4732.63|4732.63|4734|4734|4732.63|4732.63|0
1609404780000|2020-12-31 08:53:00|4732.41|4732.41|4732.33|4732.33|4732.41|4732.41|4732.33|4732.33|0
1609404790000|2020-12-31 08:53:10|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|4732.2|0
1609404810000|2020-12-31 08:53:30|4730.13|4730.13|4730.27|4730.27|4730.27|4730.27|4729.73|4729.73|0
1609404900000|2020-12-31 08:55:00|4729.58|4729.58|4729.58|4729.58|4729.58|4729.58|4729.58|4729.58|0
1609404920000|2020-12-31 08:55:20|4729.45|4729.45|4725.34|4725.34|4729.45|4729.45|4725.34|4725.34|0
1609404940000|2020-12-31 08:55:40|4725.05|4725.05|4724.82|4724.82|4725.05|4725.05|4724.82|4724.82|0
1609404980000|2020-12-31 08:56:20|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|4723.44|0
1609404990000|2020-12-31 08:56:30|4722.91|4722.91|4723.44|4723.44|4723.44|4723.44|4722.91|4722.91|0
1609405010000|2020-12-31 08:56:50|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|4723.33|0
1609405030000|2020-12-31 08:57:10|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|4721.95|0
1609405060000|2020-12-31 08:57:40|4721.26|4721.26|4720.58|4720.58|4721.26|4721.26|4720.58|4720.58|0
1609405090000|2020-12-31 08:58:10|4720.82|4720.82|4728.03|4728.03|4728.03|4728.03|4720.82|4720.82|0
1609405100000|2020-12-31 08:58:20|4727.76|4727.76|4727.51|4727.51|4727.76|4727.76|4727.51|4727.51|0
1609405160000|2020-12-31 08:59:20|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|4726.83|0
1609405170000|2020-12-31 08:59:30|4726.66|4726.66|4725.97|4725.97|4726.66|4726.66|4725.97|4725.97|0
1609405190000|2020-12-31 08:59:50|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|4728.04|0
1609405200000|2020-12-31 09:00:00|4727.35|4727.35|4725.97|4725.97|4727.35|4727.35|4725.97|4725.97|0
1609405210000|2020-12-31 09:00:10|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|0
1609405220000|2020-12-31 09:00:20|4724.42|4724.42|4722.11|4722.11|4724.42|4724.42|4722.11|4722.11|0
1609405260000|2020-12-31 09:01:00|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|4723.48|0
1609405270000|2020-12-31 09:01:10|4724.17|4724.17|4726.07|4726.07|4726.23|4726.23|4724.17|4724.17|0
1609405280000|2020-12-31 09:01:20|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|4726.36|0
1609405290000|2020-12-31 09:01:30|4726.64|4726.64|4726.64|4726.64|4726.64|4726.64|4726.64|4726.64|0
1609405300000|2020-12-31 09:01:40|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|0
1609405310000|2020-12-31 09:01:50|4726.41|4726.41|4727.79|4727.79|4727.79|4727.79|4726.41|4726.41|0
1609405320000|2020-12-31 09:02:00|4726.41|4726.41|4725.72|4725.72|4726.41|4726.41|4725.72|4725.72|0
1609405340000|2020-12-31 09:02:20|4725.99|4725.99|4726.29|4726.29|4726.29|4726.29|4725.99|4725.99|0
1609405350000|2020-12-31 09:02:30|4728.35|4728.35|4728.7|4728.7|4728.7|4728.7|4728.35|4728.35|0
1609405360000|2020-12-31 09:02:40|4728.93|4728.93|4728.93|4728.93|4728.93|4728.93|4728.93|4728.93|0
1609405380000|2020-12-31 09:03:00|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1609405400000|2020-12-31 09:03:20|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|0
1609405430000|2020-12-31 09:03:50|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|0
1609405460000|2020-12-31 09:04:20|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|4728.26|0
1609405470000|2020-12-31 09:04:30|4727.8|4727.8|4728.03|4728.03|4728.03|4728.03|4727.8|4727.8|0
1609405500000|2020-12-31 09:05:00|4727.8|4727.8|4727.11|4727.11|4727.8|4727.8|4727.11|4727.11|0
1609405510000|2020-12-31 09:05:10|4727.45|4727.45|4727.62|4727.62|4728.31|4728.31|4727.45|4727.45|0
1609405520000|2020-12-31 09:05:20|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|4726.95|0
1609405550000|2020-12-31 09:05:50|4726.69|4726.69|4724.86|4724.86|4726.69|4726.69|4724.86|4724.86|0
1609405570000|2020-12-31 09:06:10|4724.39|4724.39|4725.31|4725.31|4725.31|4725.31|4724.39|4724.39|0
1609405590000|2020-12-31 09:06:30|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|4725.08|0
1609405620000|2020-12-31 09:07:00|4724.54|4724.54|4725.35|4725.35|4725.35|4725.35|4724.54|4724.54|0
1609405630000|2020-12-31 09:07:10|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|4725.26|0
1609405640000|2020-12-31 09:07:20|4725.95|4725.95|4726.67|4726.67|4726.67|4726.67|4725.95|4725.95|0
1609405670000|2020-12-31 09:07:50|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|4726.9|0
1609405680000|2020-12-31 09:08:00|4727.59|4727.59|4727.59|4727.59|4727.59|4727.59|4727.59|4727.59|0
1609405690000|2020-12-31 09:08:10|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|0
1609405720000|2020-12-31 09:08:40|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|4726.68|0
1609405740000|2020-12-31 09:09:00|4728.05|4728.05|4727.22|4727.22|4728.05|4728.05|4727.2|4727.2|0
1609405820000|2020-12-31 09:10:20|4726.53|4726.53|4726.88|4726.88|4726.88|4726.88|4726.36|4726.36|0
1609405830000|2020-12-31 09:10:30|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1609405870000|2020-12-31 09:11:10|4729.59|4729.59|4729.59|4729.59|4729.59|4729.59|4729.59|4729.59|0
1609405880000|2020-12-31 09:11:20|4730.05|4730.05|4730.22|4730.22|4730.22|4730.22|4730.05|4730.05|0
1609405910000|2020-12-31 09:11:50|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|4730.91|0
1609405920000|2020-12-31 09:12:00|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|4730.56|0
1609405940000|2020-12-31 09:12:20|4730.32|4730.32|4729.63|4729.63|4730.32|4730.32|4729.63|4729.63|0
1609405950000|2020-12-31 09:12:30|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|4729.39|0
1609405960000|2020-12-31 09:12:40|4727.33|4727.33|4727.33|4727.33|4727.33|4727.33|4727.33|4727.33|0
1609405990000|2020-12-31 09:13:10|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|0
1609406010000|2020-12-31 09:13:30|4726.72|4726.72|4727.22|4727.22|4727.22|4727.22|4726.72|4726.72|0
1609406020000|2020-12-31 09:13:40|4726.17|4726.17|4726.17|4726.17|4726.17|4726.17|4726.17|4726.17|0
1609406030000|2020-12-31 09:13:50|4726.09|4726.09|4725.79|4725.79|4726.09|4726.09|4725.79|4725.79|0
1609406050000|2020-12-31 09:14:10|4725.39|4725.39|4724.07|4724.07|4725.39|4725.39|4723.38|4723.38|0
1609406060000|2020-12-31 09:14:20|4723.95|4723.95|4724.6|4724.6|4724.6|4724.6|4723.95|4723.95|0
1609406100000|2020-12-31 09:15:00|4723.91|4723.91|4724.6|4724.6|4724.6|4724.6|4723.91|4723.91|0
1609406110000|2020-12-31 09:15:10|4724.2|4724.2|4723.97|4723.97|4724.2|4724.2|4723.97|4723.97|0
1609406120000|2020-12-31 09:15:20|4723.43|4723.43|4723.52|4723.52|4723.52|4723.52|4723.43|4723.43|0
1609406130000|2020-12-31 09:15:30|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|4724.2|0
1609406140000|2020-12-31 09:15:40|4724.67|4724.67|4725.75|4725.75|4725.75|4725.75|4724.67|4724.67|0
1609406150000|2020-12-31 09:15:50|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|4726.21|0
1609406170000|2020-12-31 09:16:10|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|4725.44|0
1609406180000|2020-12-31 09:16:20|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|4725.21|0
1609406210000|2020-12-31 09:16:50|4725.46|4725.46|4726.83|4726.83|4726.83|4726.83|4725.46|4725.46|0
1609406270000|2020-12-31 09:17:50|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|4726.67|0
1609406280000|2020-12-31 09:18:00|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|4725.98|0
1609406290000|2020-12-31 09:18:10|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|4725.75|0
1609406330000|2020-12-31 09:18:50|4726.55|4726.55|4728.17|4728.17|4728.17|4728.17|4726.55|4726.55|0
1609406350000|2020-12-31 09:19:10|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|4728.25|0
1609406360000|2020-12-31 09:19:20|4729.05|4729.05|4729.17|4729.17|4729.17|4729.17|4729.05|4729.05|0
1609406370000|2020-12-31 09:19:30|4727.71|4727.71|4727.84|4727.84|4727.84|4727.84|4727.71|4727.71|0
1609406380000|2020-12-31 09:19:40|4727.58|4727.58|4727.49|4727.49|4727.58|4727.58|4727.49|4727.49|0
1609406420000|2020-12-31 09:20:20|4726.87|4726.87|4727.21|4727.21|4727.21|4727.21|4726.87|4726.87|0
1609406450000|2020-12-31 09:20:50|4728.58|4728.58|4728.58|4728.58|4728.58|4728.58|4728.58|4728.58|0
1609406470000|2020-12-31 09:21:10|4727.9|4727.9|4726.6|4726.6|4727.9|4727.9|4726.6|4726.6|0
1609406480000|2020-12-31 09:21:20|4726.34|4726.34|4726.34|4726.34|4726.34|4726.34|4726.34|4726.34|0
1609406490000|2020-12-31 09:21:30|4726.57|4726.57|4726.57|4726.57|4726.57|4726.57|4726.57|4726.57|0
1609406500000|2020-12-31 09:21:40|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|4726.8|0
1609406530000|2020-12-31 09:22:10|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|4727.49|0
1609406560000|2020-12-31 09:22:40|4727.43|4727.43|4727.7|4727.7|4727.7|4727.7|4727.43|4727.43|0
1609406640000|2020-12-31 09:24:00|4729.76|4729.76|4729.08|4729.08|4729.76|4729.76|4729.08|4729.08|0
1609406670000|2020-12-31 09:24:30|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|4729.31|0
1609406680000|2020-12-31 09:24:40|4727.93|4727.93|4727.93|4727.93|4727.93|4727.93|4727.93|4727.93|0
1609406700000|2020-12-31 09:25:00|4728.05|4728.05|4727.99|4727.99|4728.05|4728.05|4727.99|4727.99|0
1609406710000|2020-12-31 09:25:10|4727.93|4727.93|4728.62|4728.62|4728.62|4728.62|4727.93|4727.93|0
1609406740000|2020-12-31 09:25:40|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|0
1609406830000|2020-12-31 09:27:10|4729.12|4729.12|4729.28|4729.28|4729.28|4729.28|4729.12|4729.12|0
1609406840000|2020-12-31 09:27:20|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|4729.12|0
1609406850000|2020-12-31 09:27:30|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|4728.19|0
1609406890000|2020-12-31 09:28:10|4728.28|4728.28|4728.28|4728.28|4728.28|4728.28|4728.28|4728.28|0
1609406900000|2020-12-31 09:28:20|4728.04|4728.04|4728.28|4728.28|4728.28|4728.28|4728.04|4728.04|0
1609406920000|2020-12-31 09:28:40|4727.81|4727.81|4727.81|4727.81|4727.81|4727.81|4727.81|4727.81|0
1609406940000|2020-12-31 09:29:00|4727.54|4727.54|4727.21|4727.21|4727.54|4727.54|4727.21|4727.21|0
1609406990000|2020-12-31 09:29:50|4727.9|4727.9|4727.9|4727.9|4727.9|4727.9|4727.9|4727.9|0
1609407000000|2020-12-31 09:30:00|4727.21|4727.21|4725.8|4725.8|4727.21|4727.21|4725.8|4725.8|0
1609407010000|2020-12-31 09:30:10|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|4725.67|0
1609407020000|2020-12-31 09:30:20|4726.36|4726.36|4727.66|4727.66|4727.66|4727.66|4726.36|4726.36|0
1609407030000|2020-12-31 09:30:30|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|4727.25|0
1609407110000|2020-12-31 09:31:50|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|0
1609407120000|2020-12-31 09:32:00|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|0
1609407180000|2020-12-31 09:33:00|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|0
1609407200000|2020-12-31 09:33:20|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|4726.45|0
1609407240000|2020-12-31 09:34:00|4726.79|4726.79|4725.22|4725.22|4726.85|4726.85|4725.22|4725.22|0
1609407260000|2020-12-31 09:34:20|4725.09|4725.09|4725.91|4725.91|4725.91|4725.91|4725.09|4725.09|0
1609407270000|2020-12-31 09:34:30|4724.99|4724.99|4724.72|4724.72|4724.99|4724.99|4724.72|4724.72|0
1609407280000|2020-12-31 09:34:40|4724.95|4724.95|4725.42|4725.42|4725.42|4725.42|4724.95|4724.95|0
1609407300000|2020-12-31 09:35:00|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|4725.34|0
1609407310000|2020-12-31 09:35:10|4726.71|4726.71|4727.4|4727.4|4727.4|4727.4|4726.71|4726.71|0
1609407320000|2020-12-31 09:35:20|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|4726.71|0
1609407330000|2020-12-31 09:35:30|4729.1|4729.1|4729.79|4729.79|4729.79|4729.79|4729.1|4729.1|0
1609407340000|2020-12-31 09:35:40|4729.71|4729.71|4729.47|4729.47|4729.71|4729.71|4729.47|4729.47|0
1609407370000|2020-12-31 09:36:10|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1609407390000|2020-12-31 09:36:30|4729.65|4729.65|4729.65|4729.65|4729.65|4729.65|4729.65|4729.65|0
1609407420000|2020-12-31 09:37:00|4729.88|4729.88|4731.95|4731.95|4731.95|4731.95|4729.88|4729.88|0
1609407440000|2020-12-31 09:37:20|4731.26|4731.26|4731.86|4731.86|4731.95|4731.95|4731.26|4731.26|0
1609407460000|2020-12-31 09:37:40|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|4730.49|0
1609407470000|2020-12-31 09:37:50|4730.26|4730.26|4730.2|4730.2|4730.26|4730.26|4730.2|4730.2|0
1609407480000|2020-12-31 09:38:00|4730.12|4730.12|4729.43|4729.43|4730.12|4730.12|4729.43|4729.43|0
1609407490000|2020-12-31 09:38:10|4729.29|4729.29|4730.52|4730.52|4730.52|4730.52|4729.29|4729.29|0
1609407500000|2020-12-31 09:38:20|4730.65|4730.65|4731.5|4731.5|4731.5|4731.5|4730.65|4730.65|0
1609407530000|2020-12-31 09:38:50|4732.19|4732.19|4732.19|4732.19|4732.19|4732.19|4732.19|4732.19|0
1609407560000|2020-12-31 09:39:20|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|4730.81|0
1609407580000|2020-12-31 09:39:40|4731.06|4731.06|4731.14|4731.14|4731.14|4731.14|4731.06|4731.06|0
1609407590000|2020-12-31 09:39:50|4731.31|4731.31|4730.75|4730.75|4731.31|4731.31|4730.75|4730.75|0
1609407600000|2020-12-31 09:40:00|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|4731.44|0
1609407670000|2020-12-31 09:41:10|4731.21|4731.21|4730.94|4730.94|4731.21|4731.21|4730.94|4730.94|0
1609407680000|2020-12-31 09:41:20|4731.63|4731.63|4733.28|4733.28|4733.28|4733.28|4731.63|4731.63|0
1609407690000|2020-12-31 09:41:30|4733.36|4733.36|4733.44|4733.44|4733.44|4733.44|4733.36|4733.36|0
1609407700000|2020-12-31 09:41:40|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|4732.07|0
1609407720000|2020-12-31 09:42:00|4731.38|4731.38|4731.78|4731.78|4731.78|4731.78|4731.38|4731.38|0
1609407750000|2020-12-31 09:42:30|4731.89|4731.89|4732.35|4732.35|4732.35|4732.35|4731.89|4731.89|0
1609407770000|2020-12-31 09:42:50|4732.69|4732.69|4732.69|4732.69|4732.69|4732.69|4732.69|4732.69|0
1609407780000|2020-12-31 09:43:00|4732.64|4732.64|4731.61|4731.61|4732.64|4732.64|4731.61|4731.61|0
1609407800000|2020-12-31 09:43:20|4732.29|4732.29|4731.91|4731.91|4732.38|4732.38|4731.91|4731.91|0
1609407810000|2020-12-31 09:43:30|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1609407840000|2020-12-31 09:44:00|4731.31|4731.31|4730.79|4730.79|4731.31|4731.31|4730.79|4730.79|0
1609407860000|2020-12-31 09:44:20|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|4729.87|0
1609407870000|2020-12-31 09:44:30|4729.58|4729.58|4729.58|4729.58|4729.58|4729.58|4729.58|4729.58|0
1609407910000|2020-12-31 09:45:10|4729.23|4729.23|4729.1|4729.1|4729.23|4729.23|4729.1|4729.1|0
1609407920000|2020-12-31 09:45:20|4727.73|4727.73|4727.73|4727.73|4727.73|4727.73|4727.73|4727.73|0
1609407940000|2020-12-31 09:45:40|4728.01|4728.01|4728.3|4728.3|4728.3|4728.3|4728.01|4728.01|0
1609407960000|2020-12-31 09:46:00|4727.78|4727.78|4727.54|4727.54|4727.78|4727.78|4727.54|4727.54|0
1609408060000|2020-12-31 09:47:40|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|4726.85|0
1609408070000|2020-12-31 09:47:50|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|4727.54|0
1609408110000|2020-12-31 09:48:30|4727.27|4727.27|4727.02|4727.02|4727.27|4727.27|4727.02|4727.02|0
1609408140000|2020-12-31 09:49:00|4726.94|4726.94|4726.7|4726.7|4726.94|4726.94|4726.7|4726.7|0
1609408160000|2020-12-31 09:49:20|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|4726.02|0
1609408170000|2020-12-31 09:49:30|4725.75|4725.75|4725.55|4725.55|4725.75|4725.75|4725.55|4725.55|0
1609408190000|2020-12-31 09:49:50|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|4725.95|0
1609408200000|2020-12-31 09:50:00|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|0
1609408210000|2020-12-31 09:50:10|4726.58|4726.58|4728.63|4728.63|4728.63|4728.63|4726.58|4726.58|0
1609408250000|2020-12-31 09:50:50|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|4728.54|0
1609408260000|2020-12-31 09:51:00|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|4728.79|0
1609408270000|2020-12-31 09:51:10|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|4728.68|0
1609408340000|2020-12-31 09:52:20|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|4728.33|0
1609408410000|2020-12-31 09:53:30|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|4728.6|0
1609408420000|2020-12-31 09:53:40|4729.29|4729.29|4729.24|4729.24|4729.29|4729.29|4729.24|4729.24|0
1609408450000|2020-12-31 09:54:10|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|0
1609408460000|2020-12-31 09:54:20|4727.55|4727.55|4727.32|4727.32|4727.55|4727.55|4727.32|4727.32|0
1609408470000|2020-12-31 09:54:30|4727.4|4727.4|4727.4|4727.4|4727.4|4727.4|4727.4|4727.4|0
1609408480000|2020-12-31 09:54:40|4726.71|4726.71|4727.04|4727.04|4727.04|4727.04|4726.18|4726.18|0
1609408490000|2020-12-31 09:54:50|4727.17|4727.17|4727.37|4727.37|4727.37|4727.37|4727.17|4727.17|0
1609408510000|2020-12-31 09:55:10|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|4727.23|0
1609408520000|2020-12-31 09:55:20|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|4727.48|0
1609408550000|2020-12-31 09:55:50|4729.62|4729.62|4729.84|4729.84|4729.84|4729.84|4729.62|4729.62|0
1609408570000|2020-12-31 09:56:10|4729.92|4729.92|4729.55|4729.55|4729.92|4729.92|4729.55|4729.55|0
1609408580000|2020-12-31 09:56:20|4729.64|4729.64|4729.1|4729.1|4729.64|4729.64|4729.1|4729.1|0
1609408590000|2020-12-31 09:56:30|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|4729.34|0
1609408640000|2020-12-31 09:57:20|4730.2|4730.2|4730.57|4730.57|4730.57|4730.57|4730.2|4730.2|0
1609408660000|2020-12-31 09:57:40|4730.84|4730.84|4730.92|4730.92|4730.92|4730.92|4730.84|4730.84|0
1609408670000|2020-12-31 09:57:50|4731.78|4731.78|4731.66|4731.66|4731.78|4731.78|4731.66|4731.66|0
1609408680000|2020-12-31 09:58:00|4731.74|4731.74|4731.83|4731.83|4731.83|4731.83|4731.74|4731.74|0
1609408690000|2020-12-31 09:58:10|4733.2|4733.2|4733.89|4733.89|4733.89|4733.89|4733.2|4733.2|0
1609408710000|2020-12-31 09:58:30|4733.97|4733.97|4734.24|4734.24|4734.24|4734.24|4733.97|4733.97|0
1609408730000|2020-12-31 09:58:50|4734.07|4734.07|4734.07|4734.07|4734.07|4734.07|4734.07|4734.07|0
1609408750000|2020-12-31 09:59:10|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1609408760000|2020-12-31 09:59:20|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|4734.58|0
1609408770000|2020-12-31 09:59:30|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|4735.28|0
1609408790000|2020-12-31 09:59:50|4735.45|4735.45|4735.12|4735.12|4735.45|4735.45|4735.12|4735.12|0
1609408810000|2020-12-31 10:00:10|4735.8|4735.8|4735.25|4735.25|4735.94|4735.94|4735.25|4735.25|0
1609408820000|2020-12-31 10:00:20|4735.38|4735.38|4735.3|4735.3|4735.38|4735.38|4735.3|4735.3|0
1609408900000|2020-12-31 10:01:40|4734.61|4734.61|4734.61|4734.61|4734.61|4734.61|4734.61|4734.61|0
1609408930000|2020-12-31 10:02:10|4733.93|4733.93|4734.61|4734.61|4734.61|4734.61|4733.93|4733.93|0
1609408990000|2020-12-31 10:03:10|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|4734.7|0
1609409000000|2020-12-31 10:03:20|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|0
1609409010000|2020-12-31 10:03:30|4736.63|4736.63|4736.9|4736.9|4736.9|4736.9|4736.63|4736.63|0
1609409020000|2020-12-31 10:03:40|4737.84|4737.84|4738.44|4738.44|4738.44|4738.44|4737.84|4737.84|0
1609409030000|2020-12-31 10:03:50|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|4738.52|0
1609409040000|2020-12-31 10:04:00|4738.41|4738.41|4738.36|4738.36|4738.83|4738.83|4738.36|4738.36|0
1609409060000|2020-12-31 10:04:20|4737.96|4737.96|4737.55|4737.55|4737.96|4737.96|4737.55|4737.55|0
1609409070000|2020-12-31 10:04:30|4736.18|4736.18|4735.89|4735.89|4736.57|4736.57|4735.89|4735.89|0
1609409080000|2020-12-31 10:04:40|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|4733.98|0
1609409090000|2020-12-31 10:04:50|4734.61|4734.61|4734.61|4734.61|4734.61|4734.61|4734.61|4734.61|0
1609409100000|2020-12-31 10:05:00|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|4733.93|0
1609409110000|2020-12-31 10:05:10|4733.98|4733.98|4733.72|4733.72|4733.98|4733.98|4733.72|4733.72|0
1609409130000|2020-12-31 10:05:30|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|4734.54|0
1609409140000|2020-12-31 10:05:40|4734.77|4734.77|4735.07|4735.07|4735.07|4735.07|4734.77|4734.77|0
1609409150000|2020-12-31 10:05:50|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1609409170000|2020-12-31 10:06:10|4734.97|4734.97|4734.75|4734.75|4734.97|4734.97|4734.75|4734.75|0
1609409230000|2020-12-31 10:07:10|4735.78|4735.78|4734.63|4734.63|4735.78|4735.78|4734.63|4734.63|0
1609409260000|2020-12-31 10:07:40|4736.01|4736.01|4736.27|4736.27|4736.27|4736.27|4736.01|4736.01|0
1609409280000|2020-12-31 10:08:00|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|4735.93|0
1609409360000|2020-12-31 10:09:20|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|4736.89|0
1609409380000|2020-12-31 10:09:40|4737.05|4737.05|4737.52|4737.52|4737.52|4737.52|4737.05|4737.05|0
1609409390000|2020-12-31 10:09:50|4737.69|4737.69|4739.56|4739.56|4739.56|4739.56|4737.69|4737.69|0
1609409400000|2020-12-31 10:10:00|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|0
1609409420000|2020-12-31 10:10:20|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|4738.36|0
1609409440000|2020-12-31 10:10:40|4739.74|4739.74|4741.8|4741.8|4741.8|4741.8|4739.74|4739.74|0
1609409470000|2020-12-31 10:11:10|4741.53|4741.53|4741.53|4741.53|4741.53|4741.53|4741.53|4741.53|0
1609409500000|2020-12-31 10:11:40|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|4741.99|0
1609409520000|2020-12-31 10:12:00|4742.68|4742.68|4742.51|4742.51|4742.68|4742.68|4742.51|4742.51|0
1609409540000|2020-12-31 10:12:20|4742.35|4742.35|4742.02|4742.02|4742.35|4742.35|4742.02|4742.02|0
1609409560000|2020-12-31 10:12:40|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|0
1609409580000|2020-12-31 10:13:00|4742.88|4742.88|4742.88|4742.88|4742.88|4742.88|4742.88|4742.88|0
1609409600000|2020-12-31 10:13:20|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|4743.12|0
1609409620000|2020-12-31 10:13:40|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|0
1609409650000|2020-12-31 10:14:10|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|4741.52|0
1609409660000|2020-12-31 10:14:20|4741.29|4741.29|4741.29|4741.29|4741.29|4741.29|4741.29|4741.29|0
1609409730000|2020-12-31 10:15:30|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|4740.96|0
1609409750000|2020-12-31 10:15:50|4741.65|4741.65|4740.96|4740.96|4741.65|4741.65|4740.96|4740.96|0
1609409770000|2020-12-31 10:16:10|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1609409790000|2020-12-31 10:16:30|4742.08|4742.08|4742.21|4742.21|4742.21|4742.21|4742.08|4742.08|0
1609409820000|2020-12-31 10:17:00|4744.28|4744.28|4744.96|4744.96|4744.96|4744.96|4744.28|4744.28|0
1609409850000|2020-12-31 10:17:30|4744.43|4744.43|4744.16|4744.16|4744.43|4744.43|4744.16|4744.16|0
1609409860000|2020-12-31 10:17:40|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1609409920000|2020-12-31 10:18:40|4745.01|4745.01|4744.32|4744.32|4745.01|4745.01|4744.32|4744.32|0
1609409970000|2020-12-31 10:19:30|4744.79|4744.79|4745.48|4745.48|4745.48|4745.48|4744.79|4744.79|0
1609409980000|2020-12-31 10:19:40|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|4745.71|0
1609410010000|2020-12-31 10:20:10|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|4745.96|0
1609410020000|2020-12-31 10:20:20|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|0
1609410070000|2020-12-31 10:21:10|4746.88|4746.88|4746.88|4746.88|4746.88|4746.88|4746.88|4746.88|0
1609410080000|2020-12-31 10:21:20|4747.06|4747.06|4746.37|4746.37|4747.06|4747.06|4746.37|4746.37|0
1609410110000|2020-12-31 10:21:50|4745.68|4745.68|4745.68|4745.68|4745.68|4745.68|4745.68|4745.68|0
1609410120000|2020-12-31 10:22:00|4745.85|4745.85|4745.85|4745.85|4745.85|4745.85|4745.85|4745.85|0
1609410140000|2020-12-31 10:22:20|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|4745.87|0
1609410170000|2020-12-31 10:22:50|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|4746.15|0
1609410200000|2020-12-31 10:23:20|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|0
1609410230000|2020-12-31 10:23:50|4745.55|4745.55|4745.27|4745.27|4745.55|4745.55|4745.27|4745.27|0
1609410240000|2020-12-31 10:24:00|4745.15|4745.15|4745.1|4745.1|4745.15|4745.15|4745.1|4745.1|0
1609410290000|2020-12-31 10:24:50|4747.16|4747.16|4746.47|4746.47|4747.16|4747.16|4746.47|4746.47|0
1609410430000|2020-12-31 10:27:10|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1609410440000|2020-12-31 10:27:20|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|4746.76|0
1609410450000|2020-12-31 10:27:30|4747.1|4747.1|4747.1|4747.1|4747.1|4747.1|4747.1|4747.1|0
1609410480000|2020-12-31 10:28:00|4747.57|4747.57|4747.57|4747.57|4747.57|4747.57|4747.57|4747.57|0
1609410530000|2020-12-31 10:28:50|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|0
1609410550000|2020-12-31 10:29:10|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1609410560000|2020-12-31 10:29:20|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|4747.85|0
1609410600000|2020-12-31 10:30:00|4748.52|4748.52|4749.21|4749.21|4749.21|4749.21|4748.52|4748.52|0
1609410610000|2020-12-31 10:30:10|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|0
1609410670000|2020-12-31 10:31:10|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|4749.84|0
1609410690000|2020-12-31 10:31:30|4749.76|4749.76|4749.76|4749.76|4749.76|4749.76|4749.76|4749.76|0
1609410720000|2020-12-31 10:32:00|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|0
1609410820000|2020-12-31 10:33:40|4749.87|4749.87|4748.5|4748.5|4749.87|4749.87|4748.5|4748.5|0
1609410830000|2020-12-31 10:33:50|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|0
1609410910000|2020-12-31 10:35:10|4749.18|4749.18|4750.56|4750.56|4750.56|4750.56|4749.18|4749.18|0
1609410940000|2020-12-31 10:35:40|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|4750.29|0
1609410970000|2020-12-31 10:36:10|4749.61|4749.61|4749.61|4749.61|4749.61|4749.61|4749.61|4749.61|0
1609411060000|2020-12-31 10:37:40|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|0
1609411070000|2020-12-31 10:37:50|4751.25|4751.25|4751.38|4751.38|4751.38|4751.38|4751.25|4751.25|0
1609411090000|2020-12-31 10:38:10|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|4751.65|0
1609411110000|2020-12-31 10:38:30|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|0
1609411120000|2020-12-31 10:38:40|4749.42|4749.42|4750.11|4750.11|4750.11|4750.11|4749.42|4749.42|0
1609411130000|2020-12-31 10:38:50|4749.84|4749.84|4749.44|4749.44|4749.84|4749.84|4749.44|4749.44|0
1609411160000|2020-12-31 10:39:20|4749.36|4749.36|4749.03|4749.03|4749.36|4749.36|4749.03|4749.03|0
1609411170000|2020-12-31 10:39:30|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|0
1609411180000|2020-12-31 10:39:40|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|0
1609411190000|2020-12-31 10:39:50|4748.6|4748.6|4748.85|4748.85|4748.85|4748.85|4748.6|4748.6|0
1609411240000|2020-12-31 10:40:40|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|0
1609411270000|2020-12-31 10:41:10|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|4749.71|0
1609411280000|2020-12-31 10:41:20|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|0
1609411290000|2020-12-31 10:41:30|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|0
1609411300000|2020-12-31 10:41:40|4749.29|4749.29|4748.84|4748.84|4749.29|4749.29|4748.84|4748.84|0
1609411310000|2020-12-31 10:41:50|4748.43|4748.43|4748.92|4748.92|4748.92|4748.92|4748.43|4748.43|0
1609411330000|2020-12-31 10:42:10|4748.69|4748.69|4748.56|4748.56|4748.69|4748.69|4748.56|4748.56|0
1609411340000|2020-12-31 10:42:20|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|4748.39|0
1609411350000|2020-12-31 10:42:30|4748.73|4748.73|4748.04|4748.04|4748.73|4748.73|4748.04|4748.04|0
1609411380000|2020-12-31 10:43:00|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1609411390000|2020-12-31 10:43:10|4749.43|4749.43|4749.3|4749.3|4749.43|4749.43|4749.3|4749.3|0
1609411430000|2020-12-31 10:43:50|4749.41|4749.41|4749.52|4749.52|4749.52|4749.52|4749.41|4749.41|0
1609411460000|2020-12-31 10:44:20|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|4749.29|0
1609411490000|2020-12-31 10:44:50|4747.83|4747.83|4747.3|4747.3|4747.83|4747.83|4747.3|4747.3|0
1609411500000|2020-12-31 10:45:00|4747.22|4747.22|4747.14|4747.14|4747.22|4747.22|4747.14|4747.14|0
1609411510000|2020-12-31 10:45:10|4747.37|4747.37|4746.32|4746.32|4747.37|4747.37|4746.32|4746.32|0
1609411520000|2020-12-31 10:45:20|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|4746.53|0
1609411540000|2020-12-31 10:45:40|4746.61|4746.61|4746.61|4746.61|4747.22|4747.22|4746.53|4746.53|0
1609411550000|2020-12-31 10:45:50|4747.3|4747.3|4746.61|4746.61|4747.3|4747.3|4746.61|4746.61|0
1609411560000|2020-12-31 10:46:00|4747.3|4747.3|4747.99|4747.99|4747.99|4747.99|4746.61|4746.61|0
1609411580000|2020-12-31 10:46:20|4748.68|4748.68|4747.99|4747.99|4748.76|4748.76|4747.99|4747.99|0
1609411610000|2020-12-31 10:46:50|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|0
1609411620000|2020-12-31 10:47:00|4747.38|4747.38|4747.3|4747.3|4747.38|4747.38|4747.3|4747.3|0
1609411630000|2020-12-31 10:47:10|4747.38|4747.38|4749.45|4749.45|4749.45|4749.45|4747.38|4747.38|0
1609411640000|2020-12-31 10:47:20|4748.76|4748.76|4749.13|4749.13|4750.35|4750.35|4748.76|4748.76|0
1609411650000|2020-12-31 10:47:30|4749.35|4749.35|4749.41|4749.41|4749.41|4749.41|4749.35|4749.35|0
1609411660000|2020-12-31 10:47:40|4749.18|4749.18|4748.53|4748.53|4749.18|4749.18|4748.53|4748.53|0
1609411670000|2020-12-31 10:47:50|4748.65|4748.65|4747.96|4747.96|4748.65|4748.65|4747.96|4747.96|0
1609411680000|2020-12-31 10:48:00|4748.13|4748.13|4748.82|4748.82|4748.82|4748.82|4748.13|4748.13|0
1609411700000|2020-12-31 10:48:20|4748.98|4748.98|4748.21|4748.21|4748.98|4748.98|4748.21|4748.21|0
1609411710000|2020-12-31 10:48:30|4748.9|4748.9|4749.93|4749.93|4750.62|4750.62|4748.9|4748.9|0
1609411730000|2020-12-31 10:48:50|4749.11|4749.11|4749.57|4749.57|4750.25|4750.25|4748.88|4748.88|0
1609411750000|2020-12-31 10:49:10|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|0
1609411770000|2020-12-31 10:49:30|4752.8|4752.8|4750.79|4750.79|4752.8|4752.8|4750.79|4750.79|0
1609411780000|2020-12-31 10:49:40|4751.02|4751.02|4751.02|4751.02|4751.15|4751.15|4751.02|4751.02|0
1609411800000|2020-12-31 10:50:00|4751.94|4751.94|4751.02|4751.02|4751.94|4751.94|4751.02|4751.02|0
1609411820000|2020-12-31 10:50:20|4751.25|4751.25|4755.27|4755.27|4755.27|4755.27|4751|4751|0
1609411830000|2020-12-31 10:50:30|4755.75|4755.75|4757.31|4757.31|4757.31|4757.31|4755.25|4755.25|0
1609411840000|2020-12-31 10:50:40|4756.62|4756.62|4757|4757|4757|4757|4756.62|4756.62|0
1609411850000|2020-12-31 10:50:50|4756.92|4756.92|4759.07|4759.07|4760.45|4760.45|4756.92|4756.92|0
1609411860000|2020-12-31 10:51:00|4758.77|4758.77|4760.83|4760.83|4760.83|4760.83|4758.77|4758.77|0
1609411870000|2020-12-31 10:51:10|4761.03|4761.03|4761.03|4761.03|4761.03|4761.03|4761.03|4761.03|0
1609411880000|2020-12-31 10:51:20|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|4760.9|0
1609411900000|2020-12-31 10:51:40|4761.59|4761.59|4761.59|4761.59|4761.67|4761.67|4761.59|4761.59|0
1609411910000|2020-12-31 10:51:50|4761.83|4761.83|4761.83|4761.83|4761.83|4761.83|4761.83|4761.83|0
1609411920000|2020-12-31 10:52:00|4761.91|4761.91|4762.4|4762.4|4762.4|4762.4|4761.91|4761.91|0
1609411930000|2020-12-31 10:52:10|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|4762.55|0
1609411950000|2020-12-31 10:52:30|4763.24|4763.24|4760.4|4760.4|4763.41|4763.41|4760.4|4760.4|0
1609411960000|2020-12-31 10:52:40|4760.23|4760.23|4762.16|4762.16|4762.16|4762.16|4760.23|4760.23|0
1609411980000|2020-12-31 10:53:00|4761.93|4761.93|4761.76|4761.76|4762.45|4762.45|4761.76|4761.76|0
1609411990000|2020-12-31 10:53:10|4761.63|4761.63|4761.63|4761.63|4761.63|4761.63|4761.63|4761.63|0
1609412000000|2020-12-31 10:53:20|4761.4|4761.4|4760.94|4760.94|4761.4|4761.4|4760.94|4760.94|0
1609412020000|2020-12-31 10:53:40|4763.27|4763.27|4760.64|4760.64|4763.27|4763.27|4760.64|4760.64|0
1609412030000|2020-12-31 10:53:50|4760.51|4760.51|4760.19|4760.19|4760.51|4760.51|4760.19|4760.19|0
1609412040000|2020-12-31 10:54:00|4758.57|4758.57|4758.57|4758.57|4758.57|4758.57|4758.57|4758.57|0
1609412060000|2020-12-31 10:54:20|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|4758.71|0
1609412080000|2020-12-31 10:54:40|4760.08|4760.08|4761.7|4761.7|4761.7|4761.7|4760.08|4760.08|0
1609412090000|2020-12-31 10:54:50|4760.16|4760.16|4760.16|4760.16|4760.43|4760.43|4760.03|4760.03|0
1609412100000|2020-12-31 10:55:00|4760.33|4760.33|4762.47|4762.47|4762.47|4762.47|4760.33|4760.33|0
1609412110000|2020-12-31 10:55:10|4761.2|4761.2|4761.76|4761.76|4761.87|4761.87|4761.2|4761.2|0
1609412120000|2020-12-31 10:55:20|4762.45|4762.45|4762.53|4762.53|4762.69|4762.69|4762.45|4762.45|0
1609412130000|2020-12-31 10:55:30|4762.64|4762.64|4761.55|4761.55|4762.64|4762.64|4761.55|4761.55|0
1609412140000|2020-12-31 10:55:40|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|4760.62|0
1609412150000|2020-12-31 10:55:50|4760.53|4760.53|4760.62|4760.62|4760.62|4760.62|4760.53|4760.53|0
1609412160000|2020-12-31 10:56:00|4760.75|4760.75|4760.86|4760.86|4760.86|4760.86|4760.7|4760.7|0
1609412190000|2020-12-31 10:56:30|4761.15|4761.15|4761.15|4761.15|4761.15|4761.15|4761.15|4761.15|0
1609412210000|2020-12-31 10:56:50|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|4760.92|0
1609412220000|2020-12-31 10:57:00|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|0
1609412230000|2020-12-31 10:57:10|4761.01|4761.01|4760.78|4760.78|4761.01|4761.01|4760.78|4760.78|0
1609412240000|2020-12-31 10:57:20|4760.7|4760.7|4760.13|4760.13|4760.7|4760.7|4760.13|4760.13|0
1609412270000|2020-12-31 10:57:50|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|4760.68|0
1609412290000|2020-12-31 10:58:10|4760.93|4760.93|4759.47|4759.47|4760.93|4760.93|4759.47|4759.47|0
1609412300000|2020-12-31 10:58:20|4760.16|4760.16|4760.93|4760.93|4760.93|4760.93|4760.16|4760.16|0
1609412310000|2020-12-31 10:58:30|4761.16|4761.16|4761.27|4761.27|4761.27|4761.27|4761.16|4761.16|0
1609412320000|2020-12-31 10:58:40|4761.52|4761.52|4761.52|4761.52|4761.52|4761.52|4761.52|4761.52|0
1609412330000|2020-12-31 10:58:50|4762.21|4762.21|4764.43|4764.43|4764.43|4764.43|4762.21|4762.21|0
1609412340000|2020-12-31 10:59:00|4764.56|4764.56|4763.96|4763.96|4765.21|4765.21|4763.51|4763.51|0
1609412350000|2020-12-31 10:59:10|4765.34|4765.34|4764.65|4764.65|4765.34|4765.34|4764.65|4764.65|0
1609412360000|2020-12-31 10:59:20|4764.36|4764.36|4762.41|4762.41|4764.36|4764.36|4762.41|4762.41|0
1609412370000|2020-12-31 10:59:30|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|0
1609412380000|2020-12-31 10:59:40|4762.14|4762.14|4762.14|4762.14|4762.14|4762.14|4762.14|4762.14|0
1609412390000|2020-12-31 10:59:50|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|0
1609412400000|2020-12-31 11:00:00|4761.69|4761.69|4760.67|4760.67|4761.69|4761.69|4760.67|4760.67|0
1609412410000|2020-12-31 11:00:10|4761.27|4761.27|4761.27|4761.27|4761.27|4761.27|4761.27|4761.27|0
1609412430000|2020-12-31 11:00:30|4761.44|4761.44|4760.83|4760.83|4761.52|4761.52|4760.83|4760.83|0
1609412440000|2020-12-31 11:00:40|4760.99|4760.99|4761.48|4761.48|4761.48|4761.48|4760.99|4760.99|0
1609412450000|2020-12-31 11:00:50|4760.81|4760.81|4760.57|4760.57|4760.81|4760.81|4760.57|4760.57|0
1609412490000|2020-12-31 11:01:30|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|4760.76|0
1609412510000|2020-12-31 11:01:50|4760.09|4760.09|4762.15|4762.15|4762.15|4762.15|4760.09|4760.09|0
1609412520000|2020-12-31 11:02:00|4761.88|4761.88|4762.05|4762.05|4762.15|4762.15|4761.88|4761.88|0
1609412530000|2020-12-31 11:02:10|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|0
1609412540000|2020-12-31 11:02:20|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|4761.93|0
1609412570000|2020-12-31 11:02:50|4761.24|4761.24|4759.97|4759.97|4761.24|4761.24|4759.97|4759.97|0
1609412580000|2020-12-31 11:03:00|4761.62|4761.62|4759.84|4759.84|4761.62|4761.62|4759.84|4759.84|0
1609412590000|2020-12-31 11:03:10|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|0
1609412600000|2020-12-31 11:03:20|4761.21|4761.21|4759.15|4759.15|4761.21|4761.21|4759.15|4759.15|0
1609412610000|2020-12-31 11:03:30|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|4759.29|0
1609412620000|2020-12-31 11:03:40|4759.2|4759.2|4757.42|4757.42|4759.2|4759.2|4757.42|4757.42|0
1609412630000|2020-12-31 11:03:50|4757.69|4757.69|4757.56|4757.56|4757.69|4757.69|4757.56|4757.56|0
1609412640000|2020-12-31 11:04:00|4760.39|4760.39|4757.42|4757.42|4760.39|4760.39|4757.42|4757.42|0
1609412680000|2020-12-31 11:04:40|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|4756.68|0
1609412690000|2020-12-31 11:04:50|4756.23|4756.23|4756.23|4756.23|4756.23|4756.23|4756.23|4756.23|0
1609412700000|2020-12-31 11:05:00|4754.85|4754.85|4754.94|4754.94|4754.94|4754.94|4754.85|4754.85|0
1609412720000|2020-12-31 11:05:20|4754.25|4754.25|4754.38|4754.38|4754.38|4754.38|4754.25|4754.25|0
1609412730000|2020-12-31 11:05:30|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|4754.25|0
1609412740000|2020-12-31 11:05:40|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|0
1609412760000|2020-12-31 11:06:00|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|0
1609412790000|2020-12-31 11:06:30|4753.96|4753.96|4751.45|4751.45|4753.96|4753.96|4751.45|4751.45|0
1609412800000|2020-12-31 11:06:40|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|4751.61|0
1609412810000|2020-12-31 11:06:50|4751.69|4751.69|4752.38|4752.38|4752.38|4752.38|4751.69|4751.69|0
1609412830000|2020-12-31 11:07:10|4752.21|4752.21|4752.1|4752.1|4752.21|4752.21|4752.1|4752.1|0
1609412850000|2020-12-31 11:07:30|4751.96|4751.96|4751.96|4751.96|4751.96|4751.96|4751.96|4751.96|0
1609412860000|2020-12-31 11:07:40|4752.1|4752.1|4752.1|4752.1|4752.1|4752.1|4752.1|4752.1|0
1609412870000|2020-12-31 11:07:50|4752.78|4752.78|4752.75|4752.75|4752.78|4752.78|4752.75|4752.75|0
1609412880000|2020-12-31 11:08:00|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|0
1609412910000|2020-12-31 11:08:30|4754.8|4754.8|4756.88|4756.88|4756.88|4756.88|4754.67|4754.67|0
1609412920000|2020-12-31 11:08:40|4756.11|4756.11|4756.45|4756.45|4756.45|4756.45|4755.98|4755.98|0
1609412940000|2020-12-31 11:09:00|4756.85|4756.85|4758.53|4758.53|4758.53|4758.53|4756.67|4756.67|0
1609412950000|2020-12-31 11:09:10|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|4758.93|0
1609412960000|2020-12-31 11:09:20|4759.62|4759.62|4758.48|4758.48|4759.62|4759.62|4758.48|4758.48|0
1609412980000|2020-12-31 11:09:40|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|0
1609413000000|2020-12-31 11:10:00|4758.83|4758.83|4758.61|4758.61|4758.83|4758.83|4758.61|4758.61|0
1609413040000|2020-12-31 11:10:40|4758.56|4758.56|4760.26|4760.26|4760.63|4760.63|4758.56|4758.56|0
1609413050000|2020-12-31 11:10:50|4760.13|4760.13|4758.88|4758.88|4760.13|4760.13|4758.88|4758.88|0
1609413060000|2020-12-31 11:11:00|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|0
1609413070000|2020-12-31 11:11:10|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|0
1609413090000|2020-12-31 11:11:30|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|4759.44|0
1609413100000|2020-12-31 11:11:40|4759.9|4759.9|4761.05|4761.05|4761.05|4761.05|4759.9|4759.9|0
1609413110000|2020-12-31 11:11:50|4761.74|4761.74|4761.88|4761.88|4761.88|4761.88|4761.74|4761.74|0
1609413120000|2020-12-31 11:12:00|4761.19|4761.19|4760.95|4760.95|4761.19|4761.19|4760.95|4760.95|0
1609413150000|2020-12-31 11:12:30|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|4761.12|0
1609413180000|2020-12-31 11:13:00|4762.44|4762.44|4762.84|4762.84|4762.84|4762.84|4762.44|4762.44|0
1609413190000|2020-12-31 11:13:10|4761.57|4761.57|4760.94|4760.94|4761.63|4761.63|4760.94|4760.94|0
1609413200000|2020-12-31 11:13:20|4760.25|4760.25|4759.75|4759.75|4760.25|4760.25|4759.75|4759.75|0
1609413230000|2020-12-31 11:13:50|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|4759.67|0
1609413270000|2020-12-31 11:14:30|4759.84|4759.84|4758.68|4758.68|4760.01|4760.01|4758.68|4758.68|0
1609413290000|2020-12-31 11:14:50|4758.85|4758.85|4758.85|4758.85|4758.85|4758.85|4758.85|4758.85|0
1609413310000|2020-12-31 11:15:10|4758.08|4758.08|4760.14|4760.14|4760.14|4760.14|4758.08|4758.08|0
1609413320000|2020-12-31 11:15:20|4760.99|4760.99|4761.26|4761.26|4761.26|4761.26|4760.99|4760.99|0
1609413330000|2020-12-31 11:15:30|4761.05|4761.05|4761.45|4761.45|4761.45|4761.45|4761.05|4761.05|0
1609413340000|2020-12-31 11:15:40|4762.13|4762.13|4763.74|4763.74|4763.74|4763.74|4762.13|4762.13|0
1609413360000|2020-12-31 11:16:00|4763.9|4763.9|4763.9|4763.9|4763.9|4763.9|4763.9|4763.9|0
1609413380000|2020-12-31 11:16:20|4764.59|4764.59|4763.69|4763.69|4764.59|4764.59|4763.69|4763.69|0
1609413390000|2020-12-31 11:16:30|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|0
1609413400000|2020-12-31 11:16:40|4764.37|4764.37|4763.29|4763.29|4764.37|4764.37|4763.29|4763.29|0
1609413410000|2020-12-31 11:16:50|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|0
1609413420000|2020-12-31 11:17:00|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|0
1609413430000|2020-12-31 11:17:10|4763.61|4763.61|4763.19|4763.19|4763.61|4763.61|4762.92|4762.92|0
1609413440000|2020-12-31 11:17:20|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|0
1609413450000|2020-12-31 11:17:30|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|0
1609413460000|2020-12-31 11:17:40|4762.4|4762.4|4763.09|4763.09|4763.09|4763.09|4762.4|4762.4|0
1609413480000|2020-12-31 11:18:00|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|4763.25|0
1609413500000|2020-12-31 11:18:20|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|0
1609413510000|2020-12-31 11:18:30|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|0
1609413520000|2020-12-31 11:18:40|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|4763.95|0
1609413550000|2020-12-31 11:19:10|4762.34|4762.34|4762.34|4762.34|4762.34|4762.34|4762.34|4762.34|0
1609413560000|2020-12-31 11:19:20|4762.61|4762.61|4761.55|4761.55|4762.61|4762.61|4761.55|4761.55|0
1609413580000|2020-12-31 11:19:40|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|0
1609413590000|2020-12-31 11:19:50|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|4761.59|0
1609413600000|2020-12-31 11:20:00|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|4761.46|0
1609413630000|2020-12-31 11:20:30|4761.54|4761.54|4762.31|4762.31|4762.31|4762.31|4761.54|4761.54|0
1609413640000|2020-12-31 11:20:40|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|4762.58|0
1609413650000|2020-12-31 11:20:50|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|0
1609413660000|2020-12-31 11:21:00|4764.34|4764.34|4762.81|4762.81|4764.34|4764.34|4762.81|4762.81|0
1609413670000|2020-12-31 11:21:10|4762.92|4762.92|4762.92|4762.92|4762.92|4762.92|4762.92|4762.92|0
1609413680000|2020-12-31 11:21:20|4762.64|4762.64|4764.7|4764.7|4764.7|4764.7|4762.64|4762.64|0
1609413700000|2020-12-31 11:21:40|4764.01|4764.01|4763.48|4763.48|4764.01|4764.01|4763.48|4763.48|0
1609413720000|2020-12-31 11:22:00|4765.48|4765.48|4765.88|4765.88|4765.88|4765.88|4765.48|4765.48|0
1609413740000|2020-12-31 11:22:20|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|4766.02|0
1609413750000|2020-12-31 11:22:30|4766.29|4766.29|4764.26|4764.26|4766.29|4766.29|4764.26|4764.26|0
1609413760000|2020-12-31 11:22:40|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|0
1609413770000|2020-12-31 11:22:50|4764.14|4764.14|4764.43|4764.43|4764.43|4764.43|4764.14|4764.14|0
1609413780000|2020-12-31 11:23:00|4764.7|4764.7|4764.85|4764.85|4765.38|4765.38|4764.7|4764.7|0
1609413820000|2020-12-31 11:23:40|4764.08|4764.08|4763.93|4763.93|4764.08|4764.08|4763.85|4763.85|0
1609413830000|2020-12-31 11:23:50|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|4764.16|0
1609413840000|2020-12-31 11:24:00|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|4763.99|0
1609413890000|2020-12-31 11:24:50|4763.25|4763.25|4763.38|4763.38|4763.38|4763.38|4763.25|4763.25|0
1609413900000|2020-12-31 11:25:00|4763.33|4763.33|4763.33|4763.33|4763.33|4763.33|4763.33|4763.33|0
1609413910000|2020-12-31 11:25:10|4763.2|4763.2|4763.2|4763.2|4763.2|4763.2|4762.51|4762.51|0
1609413920000|2020-12-31 11:25:20|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|0
1609413940000|2020-12-31 11:25:40|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|4761.91|0
1609413950000|2020-12-31 11:25:50|4762.08|4762.08|4762.08|4762.08|4762.16|4762.16|4762.08|4762.08|0
1609413970000|2020-12-31 11:26:10|4762.76|4762.76|4762.76|4762.76|4762.76|4762.76|4762.76|4762.76|0
1609413980000|2020-12-31 11:26:20|4763.53|4763.53|4765.39|4765.39|4765.39|4765.39|4763.53|4763.53|0
1609413990000|2020-12-31 11:26:30|4763.53|4763.53|4763.53|4763.53|4763.53|4763.53|4763.53|4763.53|0
1609414010000|2020-12-31 11:26:50|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|4763.45|0
1609414030000|2020-12-31 11:27:10|4762.76|4762.76|4762.63|4762.63|4762.76|4762.76|4762.63|4762.63|0
1609414050000|2020-12-31 11:27:30|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|0
1609414060000|2020-12-31 11:27:40|4762.78|4762.78|4763.68|4763.68|4763.68|4763.68|4762.78|4762.78|0
1609414080000|2020-12-31 11:28:00|4763.76|4763.76|4763.76|4763.76|4763.76|4763.76|4763.76|4763.76|0
1609414090000|2020-12-31 11:28:10|4764.34|4764.34|4764.34|4764.34|4764.34|4764.34|4764.34|4764.34|0
1609414100000|2020-12-31 11:28:20|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|0
1609414110000|2020-12-31 11:28:30|4763.13|4763.13|4763.13|4763.13|4763.13|4763.13|4763.13|4763.13|0
1609414140000|2020-12-31 11:29:00|4763.05|4763.05|4763.05|4763.05|4763.05|4763.05|4763.05|4763.05|0
1609414160000|2020-12-31 11:29:20|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|0
1609414170000|2020-12-31 11:29:30|4762.68|4762.68|4762.68|4762.68|4762.68|4762.68|4762.68|4762.68|0
1609414180000|2020-12-31 11:29:40|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|4762.95|0
1609414190000|2020-12-31 11:29:50|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|0
1609414200000|2020-12-31 11:30:00|4764.46|4764.46|4765.7|4765.7|4765.7|4765.7|4764.32|4764.32|0
1609414210000|2020-12-31 11:30:10|4765.01|4765.01|4765.28|4765.28|4765.28|4765.28|4764.88|4764.88|0
1609414220000|2020-12-31 11:30:20|4766.9|4766.9|4768.67|4768.67|4768.67|4768.67|4766.9|4766.9|0
1609414230000|2020-12-31 11:30:30|4768.81|4768.81|4769.49|4769.49|4769.49|4769.49|4768.81|4768.81|0
1609414240000|2020-12-31 11:30:40|4769.99|4769.99|4770.15|4770.15|4770.15|4770.15|4769.99|4769.99|0
1609414250000|2020-12-31 11:30:50|4769.82|4769.82|4769.74|4769.74|4769.82|4769.82|4769.74|4769.74|0
1609414270000|2020-12-31 11:31:10|4770.43|4770.43|4770.43|4770.43|4770.43|4770.43|4770.43|4770.43|0
1609414300000|2020-12-31 11:31:40|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|0
1609414310000|2020-12-31 11:31:50|4768.92|4768.92|4768.92|4768.92|4768.92|4768.92|4768.92|4768.92|0
1609414320000|2020-12-31 11:32:00|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|4768.78|0
1609414340000|2020-12-31 11:32:20|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|0
1609414350000|2020-12-31 11:32:30|4767.73|4767.73|4767.73|4767.73|4767.73|4767.73|4767.73|4767.73|0
1609414360000|2020-12-31 11:32:40|4767.86|4767.86|4767.86|4767.86|4767.86|4767.86|4767.86|4767.86|0
1609414400000|2020-12-31 11:33:20|4767.18|4767.18|4766.49|4766.49|4767.18|4767.18|4766.49|4766.49|0
1609414420000|2020-12-31 11:33:40|4767.18|4767.18|4767.86|4767.86|4767.86|4767.86|4767.18|4767.18|0
1609414440000|2020-12-31 11:34:00|4768.66|4768.66|4768.8|4768.8|4768.8|4768.8|4768.66|4768.66|0
1609414470000|2020-12-31 11:34:30|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|4769.48|0
1609414490000|2020-12-31 11:34:50|4770.17|4770.17|4768.71|4768.71|4770.17|4770.17|4768.71|4768.71|0
1609414520000|2020-12-31 11:35:20|4768.88|4768.88|4771.45|4771.45|4771.45|4771.45|4768.88|4768.88|0
1609414560000|2020-12-31 11:36:00|4770.76|4770.76|4769.56|4769.56|4770.76|4770.76|4769.56|4769.56|0
1609414590000|2020-12-31 11:36:30|4769.31|4769.31|4768.86|4768.86|4769.31|4769.31|4768.63|4768.63|0
1609414600000|2020-12-31 11:36:40|4770.82|4770.82|4770.82|4770.82|4770.82|4770.82|4770.82|4770.82|0
1609414620000|2020-12-31 11:37:00|4769.89|4769.89|4769.2|4769.2|4769.89|4769.89|4769.2|4769.2|0
1609414630000|2020-12-31 11:37:10|4769.34|4769.34|4769.34|4769.34|4769.34|4769.34|4769.34|4769.34|0
1609414640000|2020-12-31 11:37:20|4770.02|4770.02|4769.89|4769.89|4770.29|4770.29|4769.89|4769.89|0
1609414680000|2020-12-31 11:38:00|4770|4770|4769.89|4769.89|4770|4770|4769.89|4769.89|0
1609414690000|2020-12-31 11:38:10|4770.16|4770.16|4769.53|4769.53|4770.16|4770.16|4769.26|4769.26|0
1609414720000|2020-12-31 11:38:40|4769.93|4769.93|4769.99|4769.99|4769.99|4769.99|4769.93|4769.93|0
1609414730000|2020-12-31 11:38:50|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|4770.16|0
1609414740000|2020-12-31 11:39:00|4770.68|4770.68|4770.28|4770.28|4770.68|4770.68|4770.28|4770.28|0
1609414750000|2020-12-31 11:39:10|4770.14|4770.14|4772.37|4772.37|4772.37|4772.37|4770.14|4770.14|0
1609414760000|2020-12-31 11:39:20|4772.84|4772.84|4772.84|4772.84|4772.84|4772.84|4772.84|4772.84|0
1609414780000|2020-12-31 11:39:40|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|4772.92|0
1609414790000|2020-12-31 11:39:50|4772.23|4772.23|4771.41|4771.41|4772.23|4772.23|4771.18|4771.18|0
1609414800000|2020-12-31 11:40:00|4771.35|4771.35|4769.74|4769.74|4771.35|4771.35|4769.74|4769.74|0
1609414820000|2020-12-31 11:40:20|4769.58|4769.58|4770.05|4770.05|4770.05|4770.05|4769.58|4769.58|0
1609414840000|2020-12-31 11:40:40|4770.31|4770.31|4770.56|4770.56|4770.56|4770.56|4770.31|4770.31|0
1609414850000|2020-12-31 11:40:50|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|4770.21|0
1609414860000|2020-12-31 11:41:00|4770.44|4770.44|4771.13|4771.13|4771.13|4771.13|4770.44|4770.44|0
1609414880000|2020-12-31 11:41:20|4771.26|4771.26|4771.26|4771.26|4771.26|4771.26|4771.26|4771.26|0
1609414890000|2020-12-31 11:41:30|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|4772.64|0
1609414910000|2020-12-31 11:41:50|4772.4|4772.4|4768.91|4768.91|4772.64|4772.64|4768.68|4768.68|0
1609414920000|2020-12-31 11:42:00|4768.14|4768.14|4767.87|4767.87|4768.14|4768.14|4767.87|4767.87|0
1609414930000|2020-12-31 11:42:10|4767.59|4767.59|4767.59|4767.59|4767.59|4767.59|4767.59|4767.59|0
1609414940000|2020-12-31 11:42:20|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|0
1609414980000|2020-12-31 11:43:00|4767.88|4767.88|4768.01|4768.01|4768.01|4768.01|4767.88|4767.88|0
1609414990000|2020-12-31 11:43:10|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|4767.88|0
1609415010000|2020-12-31 11:43:30|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|4769.25|0
1609415020000|2020-12-31 11:43:40|4769.82|4769.82|4769.98|4769.98|4769.98|4769.98|4769.82|4769.82|0
1609415030000|2020-12-31 11:43:50|4770.67|4770.67|4771.76|4771.76|4771.76|4771.76|4770.67|4770.67|0
1609415040000|2020-12-31 11:44:00|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|0
1609415060000|2020-12-31 11:44:20|4771.3|4771.3|4770.97|4770.97|4771.3|4771.3|4770.97|4770.97|0
1609415090000|2020-12-31 11:44:50|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|0
1609415120000|2020-12-31 11:45:20|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|0
1609415140000|2020-12-31 11:45:40|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|0
1609415150000|2020-12-31 11:45:50|4772.81|4772.81|4774.23|4774.23|4774.23|4774.23|4772.81|4772.81|0
1609415160000|2020-12-31 11:46:00|4774.92|4774.92|4774.23|4774.23|4774.92|4774.92|4774.23|4774.23|0
1609415180000|2020-12-31 11:46:20|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|4776.29|0
1609415190000|2020-12-31 11:46:30|4776.42|4776.42|4776.74|4776.74|4776.74|4776.74|4776.42|4776.42|0
1609415200000|2020-12-31 11:46:40|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|4777.43|0
1609415210000|2020-12-31 11:46:50|4777.77|4777.77|4777.71|4777.71|4777.77|4777.77|4777.71|4777.71|0
1609415220000|2020-12-31 11:47:00|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|4777.95|0
1609415230000|2020-12-31 11:47:10|4778.63|4778.63|4779.32|4779.32|4779.32|4779.32|4778.63|4778.63|0
1609415240000|2020-12-31 11:47:20|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|0
1609415250000|2020-12-31 11:47:30|4780.64|4780.64|4781.04|4781.04|4781.04|4781.04|4780.64|4780.64|0
1609415270000|2020-12-31 11:47:50|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|0
1609415290000|2020-12-31 11:48:10|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|4781.55|0
1609415300000|2020-12-31 11:48:20|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|4781.78|0
1609415310000|2020-12-31 11:48:30|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|4781.73|0
1609415320000|2020-12-31 11:48:40|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|4781.32|0
1609415330000|2020-12-31 11:48:50|4781.5|4781.5|4780.73|4780.73|4781.5|4781.5|4780.73|4780.73|0
1609415340000|2020-12-31 11:49:00|4780.04|4780.04|4779.77|4779.77|4780.04|4780.04|4779.77|4779.77|0
1609415350000|2020-12-31 11:49:10|4779.54|4779.54|4778.62|4778.62|4779.54|4779.54|4778.62|4778.62|0
1609415360000|2020-12-31 11:49:20|4776.39|4776.39|4776.03|4776.03|4776.39|4776.39|4776.03|4776.03|0
1609415370000|2020-12-31 11:49:30|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|4775.91|0
1609415380000|2020-12-31 11:49:40|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|4776.6|0
1609415390000|2020-12-31 11:49:50|4775.22|4775.22|4774.84|4774.84|4775.22|4775.22|4774.84|4774.84|0
1609415400000|2020-12-31 11:50:00|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|4774.61|0
1609415420000|2020-12-31 11:50:20|4772.29|4772.29|4772.16|4772.16|4772.29|4772.29|4772.16|4772.16|0
1609415450000|2020-12-31 11:50:50|4772.01|4772.01|4772.01|4772.01|4772.01|4772.01|4772.01|4772.01|0
1609415460000|2020-12-31 11:51:00|4772.17|4772.17|4774.2|4774.2|4774.2|4774.2|4772.17|4772.17|0
1609415490000|2020-12-31 11:51:30|4773.91|4773.91|4772.54|4772.54|4773.91|4773.91|4772.54|4772.54|0
1609415500000|2020-12-31 11:51:40|4773.22|4773.22|4771.84|4771.84|4773.22|4773.22|4771.84|4771.84|0
1609415510000|2020-12-31 11:51:50|4772.3|4772.3|4772.3|4772.3|4772.3|4772.3|4772.3|4772.3|0
1609415520000|2020-12-31 11:52:00|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|4771.28|0
1609415530000|2020-12-31 11:52:10|4772.66|4772.66|4772.66|4772.66|4772.66|4772.66|4772.66|4772.66|0
1609415540000|2020-12-31 11:52:20|4773.35|4773.35|4775.41|4775.41|4775.41|4775.41|4773.35|4773.35|0
1609415550000|2020-12-31 11:52:30|4775.12|4775.12|4774.84|4774.84|4775.52|4775.52|4774.84|4774.84|0
1609415560000|2020-12-31 11:52:40|4775.01|4775.01|4774.32|4774.32|4775.01|4775.01|4774.32|4774.32|0
1609415570000|2020-12-31 11:52:50|4774.19|4774.19|4773.45|4773.45|4774.19|4774.19|4773.45|4773.45|0
1609415610000|2020-12-31 11:53:30|4773.56|4773.56|4774.19|4774.19|4774.19|4774.19|4773.5|4773.5|0
1609415640000|2020-12-31 11:54:00|4773.5|4773.5|4773.5|4773.5|4773.5|4773.5|4773.5|4773.5|0
1609415650000|2020-12-31 11:54:10|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|4773.67|0
1609415670000|2020-12-31 11:54:30|4774.13|4774.13|4774.39|4774.39|4774.39|4774.39|4774.13|4774.13|0
1609415680000|2020-12-31 11:54:40|4774.48|4774.48|4774.48|4774.48|4774.48|4774.48|4774.48|4774.48|0
1609415700000|2020-12-31 11:55:00|4774.65|4774.65|4778.57|4778.57|4778.57|4778.57|4774.65|4774.65|0
1609415720000|2020-12-31 11:55:20|4778.65|4778.65|4778.65|4778.65|4778.65|4778.65|4778.65|4778.65|0
1609415730000|2020-12-31 11:55:30|4779.26|4779.26|4779.22|4779.22|4779.26|4779.26|4779.22|4779.22|0
1609415760000|2020-12-31 11:56:00|4777.55|4777.55|4777.55|4777.55|4777.55|4777.55|4777.55|4777.55|0
1609415780000|2020-12-31 11:56:20|4777.89|4777.89|4777.89|4777.89|4777.89|4777.89|4777.89|4777.89|0
1609415790000|2020-12-31 11:56:30|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|4777.66|0
1609415810000|2020-12-31 11:56:50|4778.49|4778.49|4778.49|4778.49|4778.49|4778.49|4778.49|4778.49|0
1609415820000|2020-12-31 11:57:00|4779.17|4779.17|4779.86|4779.86|4779.86|4779.86|4779.17|4779.17|0
1609415830000|2020-12-31 11:57:10|4779.75|4779.75|4779.69|4779.69|4779.75|4779.75|4779.69|4779.69|0
1609415840000|2020-12-31 11:57:20|4778.87|4778.87|4778.47|4778.47|4778.87|4778.87|4778.47|4778.47|0
1609415850000|2020-12-31 11:57:30|4778.2|4778.2|4778.12|4778.12|4778.2|4778.2|4778.12|4778.12|0
1609415860000|2020-12-31 11:57:40|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|4778.38|0
1609415870000|2020-12-31 11:57:50|4778|4778|4777.32|4777.32|4778|4778|4777.32|4777.32|0
1609415880000|2020-12-31 11:58:00|4776.4|4776.4|4775.02|4775.02|4776.4|4776.4|4775.02|4775.02|0
1609415890000|2020-12-31 11:58:10|4775.12|4775.12|4773.74|4773.74|4775.81|4775.81|4773.74|4773.74|0
1609415900000|2020-12-31 11:58:20|4773.48|4773.48|4772.41|4772.41|4773.48|4773.48|4772.41|4772.41|0
1609415910000|2020-12-31 11:58:30|4772.28|4772.28|4772.28|4772.28|4772.28|4772.28|4772.28|4772.28|0
1609415920000|2020-12-31 11:58:40|4772.14|4772.14|4771.32|4771.32|4772.14|4772.14|4771.32|4771.32|0
1609415930000|2020-12-31 11:58:50|4770.63|4770.63|4770.12|4770.12|4771.69|4771.69|4770.12|4770.12|0
1609415940000|2020-12-31 11:59:00|4769.83|4769.83|4771.05|4771.05|4771.05|4771.05|4769.83|4769.83|0
1609415950000|2020-12-31 11:59:10|4771.74|4771.74|4771.05|4771.05|4771.74|4771.74|4771.05|4771.05|0
1609415960000|2020-12-31 11:59:20|4769.51|4769.51|4769.01|4769.01|4769.51|4769.51|4769.01|4769.01|0
1609415980000|2020-12-31 11:59:40|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|4768.5|0
1609415990000|2020-12-31 11:59:50|4768.87|4768.87|4767.47|4767.47|4768.87|4768.87|4767.47|4767.47|0
1609416000000|2020-12-31 12:00:00|4769.53|4769.53|4770.69|4770.69|4770.69|4770.69|4769.53|4769.53|0
1609416010000|2020-12-31 12:00:10|4771.38|4771.38|4770.56|4770.56|4771.38|4771.38|4770.56|4770.56|0
1609416020000|2020-12-31 12:00:20|4770.48|4770.48|4769.52|4769.52|4770.48|4770.48|4769.52|4769.52|0
1609416030000|2020-12-31 12:00:30|4769.92|4769.92|4769.92|4769.92|4769.92|4769.92|4769.92|4769.92|0
1609416040000|2020-12-31 12:00:40|4769.79|4769.79|4769.79|4769.79|4769.79|4769.79|4769.79|4769.79|0
1609416070000|2020-12-31 12:01:10|4770.61|4770.61|4769.92|4769.92|4770.61|4770.61|4769.92|4769.92|0
1609416080000|2020-12-31 12:01:20|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|4770.01|0
1609416090000|2020-12-31 12:01:30|4770.27|4770.27|4770.14|4770.14|4770.27|4770.27|4770.14|4770.14|0
1609416110000|2020-12-31 12:01:50|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1609416120000|2020-12-31 12:02:00|4771.15|4771.15|4769.91|4769.91|4771.84|4771.84|4769.91|4769.91|0
1609416130000|2020-12-31 12:02:10|4770.6|4770.6|4769.78|4769.78|4770.6|4770.6|4769.78|4769.78|0
1609416140000|2020-12-31 12:02:20|4770.47|4770.47|4770.83|4770.83|4771.15|4771.15|4770.47|4770.47|0
1609416150000|2020-12-31 12:02:30|4770.75|4770.75|4770.91|4770.91|4771|4771|4770.75|4770.75|0
1609416170000|2020-12-31 12:02:50|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|0
1609416180000|2020-12-31 12:03:00|4771.03|4771.03|4770.98|4770.98|4771.03|4771.03|4770.98|4770.98|0
1609416190000|2020-12-31 12:03:10|4772.35|4772.35|4770.71|4770.71|4772.35|4772.35|4770.71|4770.71|0
1609416200000|2020-12-31 12:03:20|4772.09|4772.09|4770.34|4770.34|4772.09|4772.09|4770.34|4770.34|0
1609416210000|2020-12-31 12:03:30|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|4770.63|0
1609416230000|2020-12-31 12:03:50|4769.94|4769.94|4769.8|4769.8|4769.94|4769.94|4769.8|4769.8|0
1609416240000|2020-12-31 12:04:00|4768.68|4768.68|4767.17|4767.17|4768.68|4768.68|4767.17|4767.17|0
1609416250000|2020-12-31 12:04:10|4766.25|4766.25|4766.52|4766.52|4766.52|4766.52|4766.25|4766.25|0
1609416260000|2020-12-31 12:04:20|4766.62|4766.62|4766.62|4766.62|4766.62|4766.62|4766.62|4766.62|0
1609416270000|2020-12-31 12:04:30|4765.93|4765.93|4765.24|4765.24|4765.93|4765.93|4765.24|4765.24|0
1609416280000|2020-12-31 12:04:40|4764.19|4764.19|4764.19|4764.19|4764.19|4764.19|4764.19|4764.19|0
1609416300000|2020-12-31 12:05:00|4763.79|4763.79|4762.93|4762.93|4763.92|4763.92|4762.93|4762.93|0
1609416310000|2020-12-31 12:05:10|4762.76|4762.76|4762.46|4762.46|4762.76|4762.76|4762.46|4762.46|0
1609416320000|2020-12-31 12:05:20|4762.06|4762.06|4761.89|4761.89|4762.06|4762.06|4761.89|4761.89|0
1609416330000|2020-12-31 12:05:30|4762.06|4762.06|4763.44|4763.44|4763.44|4763.44|4762.06|4762.06|0
1609416340000|2020-12-31 12:05:40|4762.75|4762.75|4764.16|4764.16|4764.16|4764.16|4762.52|4762.52|0
1609416350000|2020-12-31 12:05:50|4762.38|4762.38|4762.38|4762.38|4762.38|4762.38|4762.38|4762.38|0
1609416360000|2020-12-31 12:06:00|4762.92|4762.92|4762.65|4762.65|4762.92|4762.92|4762.23|4762.23|0
1609416370000|2020-12-31 12:06:10|4763.34|4763.34|4763.34|4763.34|4763.34|4763.34|4763.34|4763.34|0
1609416380000|2020-12-31 12:06:20|4762.65|4762.65|4762.65|4762.65|4762.65|4762.65|4762.65|4762.65|0
1609416390000|2020-12-31 12:06:30|4762.76|4762.76|4762.08|4762.08|4762.76|4762.76|4762.08|4762.08|0
1609416400000|2020-12-31 12:06:40|4762.31|4762.31|4762.37|4762.37|4762.37|4762.37|4762.31|4762.31|0
1609416410000|2020-12-31 12:06:50|4762.61|4762.61|4762.43|4762.43|4762.61|4762.61|4762.43|4762.43|0
1609416430000|2020-12-31 12:07:10|4762.3|4762.3|4762.99|4762.99|4762.99|4762.99|4762.3|4762.3|0
1609416440000|2020-12-31 12:07:20|4763.12|4763.12|4763.35|4763.35|4765.71|4765.71|4763.12|4763.12|0
1609416450000|2020-12-31 12:07:30|4762.67|4762.67|4762.53|4762.53|4762.67|4762.67|4762.53|4762.53|0
1609416460000|2020-12-31 12:07:40|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|4762.67|0
1609416480000|2020-12-31 12:08:00|4764.73|4764.73|4762.67|4762.67|4764.73|4764.73|4762.67|4762.67|0
1609416490000|2020-12-31 12:08:10|4763.13|4763.13|4763|4763|4763.13|4763.13|4763|4763|0
1609416500000|2020-12-31 12:08:20|4763.16|4763.16|4764.54|4764.54|4764.54|4764.54|4763.16|4763.16|0
1609416510000|2020-12-31 12:08:30|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|4764.64|0
1609416520000|2020-12-31 12:08:40|4764.5|4764.5|4764.08|4764.08|4764.77|4764.77|4764.08|4764.08|0
1609416530000|2020-12-31 12:08:50|4763.82|4763.82|4765.34|4765.34|4765.34|4765.34|4763.82|4763.82|0
1609416540000|2020-12-31 12:09:00|4766.03|4766.03|4766.62|4766.62|4767.4|4767.4|4766.03|4766.03|0
1609416550000|2020-12-31 12:09:10|4767.3|4767.3|4766.86|4766.86|4767.3|4767.3|4766.62|4766.62|0
1609416560000|2020-12-31 12:09:20|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|0
1609416570000|2020-12-31 12:09:30|4767.52|4767.52|4767.44|4767.44|4767.52|4767.52|4767.44|4767.44|0
1609416580000|2020-12-31 12:09:40|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|4767.19|0
1609416590000|2020-12-31 12:09:50|4768.63|4768.63|4768.63|4768.63|4768.63|4768.63|4768.63|4768.63|0
1609416600000|2020-12-31 12:10:00|4767.06|4767.06|4765.42|4765.42|4767.06|4767.06|4765.42|4765.42|0
1609416610000|2020-12-31 12:10:10|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|4765.3|0
1609416620000|2020-12-31 12:10:20|4764.38|4764.38|4764.94|4764.94|4764.94|4764.94|4764.38|4764.38|0
1609416630000|2020-12-31 12:10:30|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|4763.86|0
1609416640000|2020-12-31 12:10:40|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|4763.72|0
1609416650000|2020-12-31 12:10:50|4763.99|4763.99|4763.17|4763.17|4763.99|4763.99|4763.17|4763.17|0
1609416660000|2020-12-31 12:11:00|4763.46|4763.46|4763.51|4763.51|4763.51|4763.51|4763.46|4763.46|0
1609416690000|2020-12-31 12:11:30|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|4763.65|0
1609416710000|2020-12-31 12:11:50|4763.41|4763.41|4763.41|4763.41|4763.41|4763.41|4763.41|4763.41|0
1609416720000|2020-12-31 12:12:00|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|0
1609416740000|2020-12-31 12:12:20|4763.64|4763.64|4762.95|4762.95|4763.64|4763.64|4762.95|4762.95|0
1609416750000|2020-12-31 12:12:30|4764.33|4764.33|4765.48|4765.48|4765.48|4765.48|4764.33|4764.33|0
1609416770000|2020-12-31 12:12:50|4766.3|4766.3|4764.77|4764.77|4767.15|4767.15|4764.77|4764.77|0
1609416780000|2020-12-31 12:13:00|4765.46|4765.46|4766.15|4766.15|4766.15|4766.15|4765.46|4765.46|0
1609416790000|2020-12-31 12:13:10|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|4766.83|0
1609416800000|2020-12-31 12:13:20|4767|4767|4767.23|4767.23|4767.23|4767.23|4767|4767|0
1609416810000|2020-12-31 12:13:30|4766.69|4766.69|4767.23|4767.23|4767.23|4767.23|4766.69|4766.69|0
1609416820000|2020-12-31 12:13:40|4768.77|4768.77|4767.36|4767.36|4769.63|4769.63|4767.36|4767.36|0
1609416830000|2020-12-31 12:13:50|4767.49|4767.49|4768.08|4768.08|4768.08|4768.08|4767.36|4767.36|0
1609416840000|2020-12-31 12:14:00|4767.95|4767.95|4767.19|4767.19|4767.95|4767.95|4766.96|4766.96|0
1609416850000|2020-12-31 12:14:10|4766.51|4766.51|4766.27|4766.27|4766.51|4766.51|4766.27|4766.27|0
1609416870000|2020-12-31 12:14:30|4766.39|4766.39|4767.07|4767.07|4767.07|4767.07|4766.39|4766.39|0
1609416880000|2020-12-31 12:14:40|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|4766.12|0
1609416900000|2020-12-31 12:15:00|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|4765.43|0
1609416910000|2020-12-31 12:15:10|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|4765.7|0
1609416920000|2020-12-31 12:15:20|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|4766.39|0
1609416930000|2020-12-31 12:15:30|4766.07|4766.07|4766.07|4766.07|4766.07|4766.07|4766.07|4766.07|0
1609416940000|2020-12-31 12:15:40|4766.34|4766.34|4767.03|4767.03|4767.03|4767.03|4766.34|4766.34|0
1609416950000|2020-12-31 12:15:50|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|4767.39|0
1609416970000|2020-12-31 12:16:10|4767.47|4767.47|4768.85|4768.85|4768.85|4768.85|4767.47|4767.47|0
1609416980000|2020-12-31 12:16:20|4766.91|4766.91|4766.64|4766.64|4766.91|4766.91|4766.64|4766.64|0
1609416990000|2020-12-31 12:16:30|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|4767.33|0
1609417000000|2020-12-31 12:16:40|4766.64|4766.64|4766.69|4766.69|4766.69|4766.69|4766.56|4766.56|0
1609417010000|2020-12-31 12:16:50|4767.38|4767.38|4768.62|4768.62|4768.62|4768.62|4767.25|4767.25|0
1609417020000|2020-12-31 12:17:00|4767.25|4767.25|4767.03|4767.03|4767.25|4767.25|4767.03|4767.03|0
1609417040000|2020-12-31 12:17:20|4767.3|4767.3|4766.48|4766.48|4767.3|4767.3|4766.48|4766.48|0
1609417060000|2020-12-31 12:17:40|4768.42|4768.42|4768.97|4768.97|4768.97|4768.97|4768.42|4768.42|0
1609417070000|2020-12-31 12:17:50|4766.56|4766.56|4766.56|4766.56|4766.56|4766.56|4766.56|4766.56|0
1609417080000|2020-12-31 12:18:00|4768.23|4768.23|4768.23|4768.23|4768.23|4768.23|4768.23|4768.23|0
1609417100000|2020-12-31 12:18:20|4766.86|4766.86|4766.43|4766.43|4767.8|4767.8|4766.43|4766.43|0
1609417120000|2020-12-31 12:18:40|4766.56|4766.56|4766.43|4766.43|4766.56|4766.56|4766.43|4766.43|0
1609417130000|2020-12-31 12:18:50|4766.6|4766.6|4766.71|4766.71|4766.71|4766.71|4766.6|4766.6|0
1609417140000|2020-12-31 12:19:00|4768.09|4768.09|4767.55|4767.55|4768.09|4768.09|4767.4|4767.4|0
1609417150000|2020-12-31 12:19:10|4767.63|4767.63|4767.42|4767.42|4767.63|4767.63|4767.42|4767.42|0
1609417170000|2020-12-31 12:19:30|4766.73|4766.73|4768.33|4768.33|4768.33|4768.33|4766.73|4766.73|0
1609417180000|2020-12-31 12:19:40|4767.65|4767.65|4768.05|4768.05|4768.05|4768.05|4767.65|4767.65|0
1609417190000|2020-12-31 12:19:50|4767.09|4767.09|4767.09|4767.09|4767.33|4767.33|4767.09|4767.09|0
1609417200000|2020-12-31 12:20:00|4769.1|4769.1|4768.25|4768.25|4769.1|4769.1|4768.25|4768.25|0
1609417210000|2020-12-31 12:20:10|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|4768.08|0
1609417220000|2020-12-31 12:20:20|4767.94|4767.94|4768.08|4768.08|4768.08|4768.08|4767.94|4767.94|0
1609417230000|2020-12-31 12:20:30|4768.25|4768.25|4768.11|4768.11|4768.25|4768.25|4768.11|4768.11|0
1609417240000|2020-12-31 12:20:40|4767.98|4767.98|4767.43|4767.43|4767.98|4767.98|4767.43|4767.43|0
1609417250000|2020-12-31 12:20:50|4767.56|4767.56|4767.56|4767.56|4767.56|4767.56|4767.56|4767.56|0
1609417260000|2020-12-31 12:21:00|4767.43|4767.43|4767.43|4767.43|4768.11|4768.11|4767.43|4767.43|0
1609417280000|2020-12-31 12:21:20|4768.11|4768.11|4768.17|4768.17|4768.17|4768.17|4768.11|4768.11|0
1609417300000|2020-12-31 12:21:40|4767.48|4767.48|4768.3|4768.3|4768.3|4768.3|4767.48|4767.48|0
1609417310000|2020-12-31 12:21:50|4767.62|4767.62|4766.32|4766.32|4767.62|4767.62|4766.32|4766.32|0
1609417320000|2020-12-31 12:22:00|4766.08|4766.08|4765.32|4765.32|4766.08|4766.08|4765.32|4765.32|0
1609417330000|2020-12-31 12:22:10|4765.2|4765.2|4765.89|4765.89|4765.89|4765.89|4765.2|4765.2|0
1609417340000|2020-12-31 12:22:20|4766.01|4766.01|4767.55|4767.55|4767.61|4767.61|4766.01|4766.01|0
1609417360000|2020-12-31 12:22:40|4766.26|4766.26|4766.12|4766.12|4766.26|4766.26|4766.12|4766.12|0
1609417370000|2020-12-31 12:22:50|4765.43|4765.43|4765.3|4765.3|4765.43|4765.43|4765.3|4765.3|0
1609417380000|2020-12-31 12:23:00|4767.57|4767.57|4767.34|4767.34|4767.57|4767.57|4767.34|4767.34|0
1609417390000|2020-12-31 12:23:10|4765.57|4765.57|4765.43|4765.43|4765.57|4765.57|4765.43|4765.43|0
1609417400000|2020-12-31 12:23:20|4767.11|4767.11|4764.75|4764.75|4767.57|4767.57|4764.75|4764.75|0
1609417410000|2020-12-31 12:23:30|4764.06|4764.06|4764.06|4764.06|4764.06|4764.06|4764.06|4764.06|0
1609417420000|2020-12-31 12:23:40|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|4763.93|0
1609417430000|2020-12-31 12:23:50|4764.75|4764.75|4764.06|4764.06|4764.75|4764.75|4764.06|4764.06|0
1609417450000|2020-12-31 12:24:10|4766.33|4766.33|4766.33|4766.33|4766.45|4766.45|4766.28|4766.28|0
1609417470000|2020-12-31 12:24:30|4766.17|4766.17|4763.37|4763.37|4766.17|4766.17|4763.37|4763.37|0
1609417480000|2020-12-31 12:24:40|4764.06|4764.06|4764.12|4764.12|4764.12|4764.12|4764.06|4764.06|0
1609417490000|2020-12-31 12:24:50|4763.51|4763.51|4763.74|4763.74|4763.74|4763.74|4763.51|4763.51|0
1609417500000|2020-12-31 12:25:00|4764.88|4764.88|4764.88|4764.88|4764.88|4764.88|4764.88|4764.88|0
1609417510000|2020-12-31 12:25:10|4764.11|4764.11|4765.75|4765.75|4765.75|4765.75|4763.61|4763.61|0
1609417520000|2020-12-31 12:25:20|4765.07|4765.07|4764.16|4764.16|4765.07|4765.07|4764.16|4764.16|0
1609417530000|2020-12-31 12:25:30|4764.25|4764.25|4763.99|4763.99|4764.36|4764.36|4763.99|4763.99|0
1609417540000|2020-12-31 12:25:40|4764.68|4764.68|4763.3|4763.3|4764.68|4764.68|4763.3|4763.3|0
1609417550000|2020-12-31 12:25:50|4760.47|4760.47|4759.44|4759.44|4760.47|4760.47|4759.44|4759.44|0
1609417560000|2020-12-31 12:26:00|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|4759.36|0
1609417570000|2020-12-31 12:26:10|4759.44|4759.44|4760.26|4760.26|4760.26|4760.26|4758.75|4758.75|0
1609417580000|2020-12-31 12:26:20|4759.49|4759.49|4757.24|4757.24|4759.49|4759.49|4757.24|4757.24|0
1609417590000|2020-12-31 12:26:30|4757.32|4757.32|4757.03|4757.03|4757.58|4757.58|4756.89|4756.89|0
1609417610000|2020-12-31 12:26:50|4756.97|4756.97|4756.29|4756.29|4756.97|4756.97|4756.29|4756.29|0
1609417620000|2020-12-31 12:27:00|4754.66|4754.66|4753.84|4753.84|4754.66|4754.66|4753.84|4753.84|0
1609417630000|2020-12-31 12:27:10|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|4754.53|0
1609417640000|2020-12-31 12:27:20|4753.84|4753.84|4753.16|4753.16|4753.84|4753.84|4753.16|4753.16|0
1609417650000|2020-12-31 12:27:30|4754.45|4754.45|4751.79|4751.79|4754.53|4754.53|4751.79|4751.79|0
1609417660000|2020-12-31 12:27:40|4750.85|4750.85|4750.62|4750.62|4750.85|4750.85|4750.62|4750.62|0
1609417670000|2020-12-31 12:27:50|4750.54|4750.54|4750.02|4750.02|4750.54|4750.54|4750.02|4750.02|0
1609417680000|2020-12-31 12:28:00|4750.43|4750.43|4753.7|4753.7|4753.7|4753.7|4750.43|4750.43|0
1609417690000|2020-12-31 12:28:10|4754.38|4754.38|4754.41|4754.41|4754.47|4754.47|4754.33|4754.33|0
1609417700000|2020-12-31 12:28:20|4754.55|4754.55|4755.1|4755.1|4755.24|4755.24|4754.55|4754.55|0
1609417710000|2020-12-31 12:28:30|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|4753.04|0
1609417730000|2020-12-31 12:28:50|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|4750.98|0
1609417740000|2020-12-31 12:29:00|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|4749.6|0
1609417750000|2020-12-31 12:29:10|4748.47|4748.47|4749.17|4749.17|4749.17|4749.17|4748.47|4748.47|0
1609417760000|2020-12-31 12:29:20|4748.49|4748.49|4749.17|4749.17|4749.17|4749.17|4748.49|4748.49|0
1609417770000|2020-12-31 12:29:30|4748.49|4748.49|4752.69|4752.69|4752.69|4752.69|4748.49|4748.49|0
1609417780000|2020-12-31 12:29:40|4749.94|4749.94|4752.1|4752.1|4752.1|4752.1|4749.94|4749.94|0
1609417790000|2020-12-31 12:29:50|4754.01|4754.01|4752.18|4752.18|4754.24|4754.24|4752.18|4752.18|0
1614154500000|2021-02-24 08:15:00|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|4660.81|0
1614154510000|2021-02-24 08:15:10|4660.41|4660.41|4658.85|4658.85|4660.68|4660.68|4658.85|4658.85|0
1614154520000|2021-02-24 08:15:20|4658.68|4658.68|4655.98|4655.98|4658.68|4658.68|4655.98|4655.98|0
1614154530000|2021-02-24 08:15:30|4654.61|4654.61|4653.52|4653.52|4654.61|4654.61|4653.52|4653.52|0
1614154550000|2021-02-24 08:15:50|4653.92|4653.92|4653.52|4653.52|4653.92|4653.92|4653.52|4653.52|0
1614154560000|2021-02-24 08:16:00|4652.59|4652.59|4652.31|4652.31|4652.9|4652.9|4652.31|4652.31|0
1614154570000|2021-02-24 08:16:10|4651.91|4651.91|4651.06|4651.06|4651.91|4651.91|4650.13|4650.13|0
1614154580000|2021-02-24 08:16:20|4652|4652|4652|4652|4652|4652|4652|4652|0
1614154590000|2021-02-24 08:16:30|4652.69|4652.69|4654.1|4654.1|4654.1|4654.1|4652.69|4652.69|0
1614154610000|2021-02-24 08:16:50|4653.77|4653.77|4653.08|4653.08|4654.1|4654.1|4653.08|4653.08|0
1614154620000|2021-02-24 08:17:00|4653.21|4653.21|4653.35|4653.35|4653.35|4653.35|4653.21|4653.21|0
1614154630000|2021-02-24 08:17:10|4656.1|4656.1|4654.99|4654.99|4656.37|4656.37|4654.99|4654.99|0
1614154640000|2021-02-24 08:17:20|4654.5|4654.5|4654.5|4654.5|4654.5|4654.5|4654.5|4654.5|0
1614154660000|2021-02-24 08:17:40|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|4654.03|0
1614154670000|2021-02-24 08:17:50|4653.34|4653.34|4650.3|4650.3|4653.34|4653.34|4650.3|4650.3|0
1614154680000|2021-02-24 08:18:00|4649.81|4649.81|4648.2|4648.2|4649.81|4649.81|4648.2|4648.2|0
1614154690000|2021-02-24 08:18:10|4648.89|4648.89|4649.81|4649.81|4649.81|4649.81|4648.89|4648.89|0
1614154710000|2021-02-24 08:18:30|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|4649.92|0
1614154730000|2021-02-24 08:18:50|4650.09|4650.09|4652.95|4652.95|4652.95|4652.95|4650.09|4650.09|0
1614154740000|2021-02-24 08:19:00|4653.64|4653.64|4656.49|4656.49|4656.49|4656.49|4653.64|4653.64|0
1614154750000|2021-02-24 08:19:10|4656.61|4656.61|4657.31|4657.31|4657.31|4657.31|4656.61|4656.61|0
1614154770000|2021-02-24 08:19:30|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1614154790000|2021-02-24 08:19:50|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|4659.71|0
1614154800000|2021-02-24 08:20:00|4659.03|4659.03|4656.39|4656.39|4659.03|4659.03|4656.39|4656.39|0
1614154810000|2021-02-24 08:20:10|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|4654.33|0
1614154820000|2021-02-24 08:20:20|4655.02|4655.02|4654.02|4654.02|4655.02|4655.02|4654.02|4654.02|0
1614154830000|2021-02-24 08:20:30|4652.64|4652.64|4652.48|4652.48|4652.64|4652.64|4652.48|4652.48|0
1614154840000|2021-02-24 08:20:40|4652.34|4652.34|4654.66|4654.66|4654.66|4654.66|4652.34|4652.34|0
1614154860000|2021-02-24 08:21:00|4654.89|4654.89|4656.96|4656.96|4656.96|4656.96|4654.89|4654.89|0
1614154870000|2021-02-24 08:21:10|4658.33|4658.33|4659.1|4659.1|4659.1|4659.1|4658.33|4658.33|0
1614154880000|2021-02-24 08:21:20|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|4658.41|0
1614154920000|2021-02-24 08:22:00|4657.04|4657.04|4657.15|4657.15|4657.72|4657.72|4657.04|4657.04|0
1614154930000|2021-02-24 08:22:10|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|0
1614154940000|2021-02-24 08:22:20|4655.63|4655.63|4653.84|4653.84|4655.63|4655.63|4653.84|4653.84|0
1614154950000|2021-02-24 08:22:30|4653.57|4653.57|4652.89|4652.89|4653.57|4653.57|4652.89|4652.89|0
1614154970000|2021-02-24 08:22:50|4652.75|4652.75|4653.21|4653.21|4653.44|4653.44|4652.75|4652.75|0
1614154980000|2021-02-24 08:23:00|4653.9|4653.9|4654.32|4654.32|4654.32|4654.32|4653.63|4653.63|0
1614154990000|2021-02-24 08:23:10|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|4654.56|0
1614155000000|2021-02-24 08:23:20|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|0
1614155010000|2021-02-24 08:23:30|4654.63|4654.63|4653.95|4653.95|4654.63|4654.63|4653.95|4653.95|0
1614155030000|2021-02-24 08:23:50|4653.62|4653.62|4652.93|4652.93|4653.62|4653.62|4652.93|4652.93|0
1614155040000|2021-02-24 08:24:00|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|4652.24|0
1614155100000|2021-02-24 08:25:00|4652|4652|4652|4652|4652|4652|4652|4652|0
1614155120000|2021-02-24 08:25:20|4652.4|4652.4|4652.73|4652.73|4652.73|4652.73|4652.4|4652.4|0
1614155130000|2021-02-24 08:25:30|4652.86|4652.86|4652.32|4652.32|4652.86|4652.86|4652.32|4652.32|0
1614155150000|2021-02-24 08:25:50|4652.78|4652.78|4652.47|4652.47|4652.78|4652.78|4652.47|4652.47|0
1614155160000|2021-02-24 08:26:00|4651.78|4651.78|4650.8|4650.8|4651.78|4651.78|4650.8|4650.8|0
1614155190000|2021-02-24 08:26:30|4650.4|4650.4|4649.23|4649.23|4650.4|4650.4|4649.23|4649.23|0
1614155200000|2021-02-24 08:26:40|4649|4649|4648.76|4648.76|4649|4649|4648.76|4648.76|0
1614155210000|2021-02-24 08:26:50|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|4644.64|0
1614155230000|2021-02-24 08:27:10|4644.4|4644.4|4644.17|4644.17|4644.4|4644.4|4644.17|4644.17|0
1614155240000|2021-02-24 08:27:20|4644.86|4644.86|4644.17|4644.17|4644.86|4644.86|4644.17|4644.17|0
1614155250000|2021-02-24 08:27:30|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|4643.48|0
1614155260000|2021-02-24 08:27:40|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|4642.8|0
1614155270000|2021-02-24 08:27:50|4642.13|4642.13|4642.04|4642.04|4642.13|4642.13|4642.04|4642.04|0
1614155280000|2021-02-24 08:28:00|4641.88|4641.88|4640.79|4640.79|4641.88|4641.88|4640.79|4640.79|0
1614155300000|2021-02-24 08:28:20|4640.56|4640.56|4639.64|4639.64|4640.56|4640.56|4639.64|4639.64|0
1614155310000|2021-02-24 08:28:30|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|0
1614155320000|2021-02-24 08:28:40|4639.72|4639.72|4639.85|4639.85|4639.85|4639.85|4639.72|4639.72|0
1614155330000|2021-02-24 08:28:50|4640.09|4640.09|4640.37|4640.37|4640.91|4640.91|4640.09|4640.09|0
1614155350000|2021-02-24 08:29:10|4640.26|4640.26|4637.93|4637.93|4640.26|4640.26|4637.93|4637.93|0
1614155360000|2021-02-24 08:29:20|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|4638.06|0
1614155370000|2021-02-24 08:29:30|4637.37|4637.37|4637.37|4637.37|4637.37|4637.37|4637.37|4637.37|0
1614155400000|2021-02-24 08:30:00|4638.06|4638.06|4639.44|4639.44|4639.44|4639.44|4638.06|4638.06|0
1614155410000|2021-02-24 08:30:10|4639.36|4639.36|4639.88|4639.88|4639.88|4639.88|4639.36|4639.36|0
1614155420000|2021-02-24 08:30:20|4640.57|4640.57|4640.7|4640.7|4640.7|4640.7|4640.57|4640.57|0
1614155430000|2021-02-24 08:30:30|4640.04|4640.04|4638.58|4638.58|4640.04|4640.04|4638.58|4638.58|0
1614155440000|2021-02-24 08:30:40|4638.74|4638.74|4638.07|4638.07|4640.68|4640.68|4638.07|4638.07|0
1614155450000|2021-02-24 08:30:50|4636.7|4636.7|4636.66|4636.66|4636.93|4636.93|4636.66|4636.66|0
1614155460000|2021-02-24 08:31:00|4637.35|4637.35|4638.17|4638.17|4638.17|4638.17|4637.22|4637.22|0
1614155470000|2021-02-24 08:31:10|4638.06|4638.06|4636.45|4636.45|4638.06|4638.06|4636.45|4636.45|0
1614155480000|2021-02-24 08:31:20|4636.32|4636.32|4639.66|4639.66|4639.66|4639.66|4636.32|4636.32|0
1614155500000|2021-02-24 08:31:40|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|0
1614155510000|2021-02-24 08:31:50|4642.66|4642.66|4643.66|4643.66|4643.66|4643.66|4642.66|4642.66|0
1614155520000|2021-02-24 08:32:00|4642.98|4642.98|4643.43|4643.43|4643.52|4643.52|4642.98|4642.98|0
1614155530000|2021-02-24 08:32:10|4643.52|4643.52|4642.79|4642.79|4643.76|4643.76|4642.67|4642.67|0
1614155540000|2021-02-24 08:32:20|4642.62|4642.62|4641.25|4641.25|4642.62|4642.62|4641.16|4641.16|0
1614155550000|2021-02-24 08:32:30|4641.33|4641.33|4641.68|4641.68|4641.68|4641.68|4641.33|4641.33|0
1614155580000|2021-02-24 08:33:00|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|0
1614155590000|2021-02-24 08:33:10|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|0
1614155610000|2021-02-24 08:33:30|4642.33|4642.33|4643.01|4643.01|4643.01|4643.01|4642.33|4642.33|0
1614155620000|2021-02-24 08:33:40|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|4643.7|0
1614155680000|2021-02-24 08:34:40|4644.11|4644.11|4644.6|4644.6|4644.6|4644.6|4644.11|4644.11|0
1614155710000|2021-02-24 08:35:10|4644.94|4644.94|4644.94|4644.94|4644.94|4644.94|4644.94|4644.94|0
1614155760000|2021-02-24 08:36:00|4646.32|4646.32|4644.81|4644.81|4646.32|4646.32|4644.81|4644.81|0
1614155770000|2021-02-24 08:36:10|4644.34|4644.34|4643.88|4643.88|4644.34|4644.34|4643.68|4643.68|0
1614155780000|2021-02-24 08:36:20|4643.65|4643.65|4643.9|4643.9|4643.9|4643.9|4643.4|4643.4|0
1614155790000|2021-02-24 08:36:30|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|4641.83|0
1614155800000|2021-02-24 08:36:40|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|4641.72|0
1614155820000|2021-02-24 08:37:00|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|0
1614155830000|2021-02-24 08:37:10|4642.54|4642.54|4642.41|4642.41|4642.54|4642.54|4642.41|4642.41|0
1614155840000|2021-02-24 08:37:20|4642.14|4642.14|4640.21|4640.21|4642.24|4642.24|4640.21|4640.21|0
1614155850000|2021-02-24 08:37:30|4639.75|4639.75|4639.45|4639.45|4639.75|4639.75|4639.45|4639.45|0
1614155870000|2021-02-24 08:37:50|4639.22|4639.22|4639.62|4639.62|4639.62|4639.62|4639.22|4639.22|0
1614155890000|2021-02-24 08:38:10|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|4639.5|0
1614155900000|2021-02-24 08:38:20|4638.82|4638.82|4640.19|4640.19|4640.19|4640.19|4638.82|4638.82|0
1614155910000|2021-02-24 08:38:30|4640.08|4640.08|4642.62|4642.62|4642.62|4642.62|4640.08|4640.08|0
1614155940000|2021-02-24 08:39:00|4642.96|4642.96|4643.23|4643.23|4643.31|4643.31|4642.96|4642.96|0
1614155950000|2021-02-24 08:39:10|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|4643.92|0
1614155960000|2021-02-24 08:39:20|4644.6|4644.6|4645.13|4645.13|4645.29|4645.29|4644.6|4644.6|0
1614156000000|2021-02-24 08:40:00|4644.44|4644.44|4643.2|4643.2|4644.44|4644.44|4642.94|4642.94|0
1614156010000|2021-02-24 08:40:10|4641.83|4641.83|4642.28|4642.28|4642.55|4642.55|4641.83|4641.83|0
1614156020000|2021-02-24 08:40:20|4641.81|4641.81|4641.81|4641.81|4641.81|4641.81|4641.81|4641.81|0
1614156050000|2021-02-24 08:40:50|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|4642.04|0
1614156090000|2021-02-24 08:41:30|4643.42|4643.42|4644.63|4644.63|4644.63|4644.63|4643.42|4643.42|0
1614156100000|2021-02-24 08:41:40|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|4644.79|0
1614156110000|2021-02-24 08:41:50|4643.9|4643.9|4644.17|4644.17|4644.17|4644.17|4643.9|4643.9|0
1614156120000|2021-02-24 08:42:00|4643.7|4643.7|4643.71|4643.71|4643.71|4643.71|4643.01|4643.01|0
1614156130000|2021-02-24 08:42:10|4644.4|4644.4|4644.74|4644.74|4644.74|4644.74|4644.4|4644.4|0
1614156140000|2021-02-24 08:42:20|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|0
1614156160000|2021-02-24 08:42:40|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|0
1614156170000|2021-02-24 08:42:50|4643.76|4643.76|4643.76|4643.76|4643.76|4643.76|4643.76|4643.76|0
1614156190000|2021-02-24 08:43:10|4643.08|4643.08|4642.94|4642.94|4643.08|4643.08|4642.94|4642.94|0
1614156220000|2021-02-24 08:43:40|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|4640.88|0
1614156240000|2021-02-24 08:44:00|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|4640.71|0
1614156250000|2021-02-24 08:44:10|4640.55|4640.55|4640.47|4640.47|4640.55|4640.55|4640.47|4640.47|0
1614156270000|2021-02-24 08:44:30|4640.23|4640.23|4638.59|4638.59|4640.23|4640.23|4638.59|4638.59|0
1614156280000|2021-02-24 08:44:40|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|4639.28|0
1614156300000|2021-02-24 08:45:00|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|4637.9|0
1614156330000|2021-02-24 08:45:30|4637.22|4637.22|4637.22|4637.22|4637.22|4637.22|4637.22|4637.22|0
1614156360000|2021-02-24 08:46:00|4637.1|4637.1|4637.03|4637.03|4637.1|4637.1|4636.76|4636.76|0
1614156370000|2021-02-24 08:46:10|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|4637.71|0
1614156390000|2021-02-24 08:46:30|4638.2|4638.2|4638.33|4638.33|4638.33|4638.33|4638.2|4638.2|0
1614156430000|2021-02-24 08:47:10|4641.08|4641.08|4638.94|4638.94|4641.08|4641.08|4638.94|4638.94|0
1614156460000|2021-02-24 08:47:40|4639.02|4639.02|4637.85|4637.85|4639.02|4639.02|4637.85|4637.85|0
1614156470000|2021-02-24 08:47:50|4637.73|4637.73|4635.02|4635.02|4637.73|4637.73|4635.02|4635.02|0
1614156480000|2021-02-24 08:48:00|4635.71|4635.71|4635.71|4635.71|4635.71|4635.71|4635.71|4635.71|0
1614156490000|2021-02-24 08:48:10|4635.54|4635.54|4635.38|4635.38|4635.54|4635.54|4635.38|4635.38|0
1614156500000|2021-02-24 08:48:20|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1614156510000|2021-02-24 08:48:30|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|4637.04|0
1614156540000|2021-02-24 08:49:00|4637.45|4637.45|4637.63|4637.63|4637.63|4637.63|4637.22|4637.22|0
1614156550000|2021-02-24 08:49:10|4637.71|4637.71|4638.16|4638.16|4638.16|4638.16|4637.71|4637.71|0
1614156570000|2021-02-24 08:49:30|4640.22|4640.22|4640.58|4640.58|4640.91|4640.91|4640.22|4640.22|0
1614156600000|2021-02-24 08:50:00|4640.25|4640.25|4638.74|4638.74|4640.25|4640.25|4638.74|4638.74|0
1614156610000|2021-02-24 08:50:10|4639.2|4639.2|4639.32|4639.32|4639.32|4639.32|4639.2|4639.2|0
1614156640000|2021-02-24 08:50:40|4639.54|4639.54|4639.43|4639.43|4639.77|4639.77|4639.43|4639.43|0
1614156650000|2021-02-24 08:50:50|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|4638.74|0
1614156660000|2021-02-24 08:51:00|4638.91|4638.91|4639.07|4639.07|4639.07|4639.07|4638.91|4638.91|0
1614156670000|2021-02-24 08:51:10|4639.99|4639.99|4639.64|4639.64|4639.99|4639.99|4639.64|4639.64|0
1614156680000|2021-02-24 08:51:20|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|0
1614156710000|2021-02-24 08:51:50|4641.7|4641.7|4641.7|4641.7|4641.7|4641.7|4641.7|4641.7|0
1614156730000|2021-02-24 08:52:10|4641.82|4641.82|4643.2|4643.2|4643.89|4643.89|4641.82|4641.82|0
1614156760000|2021-02-24 08:52:40|4643.89|4643.89|4643.36|4643.36|4643.89|4643.89|4643.36|4643.36|0
1614156780000|2021-02-24 08:53:00|4642.86|4642.86|4641.91|4641.91|4642.86|4642.86|4641.91|4641.91|0
1614156800000|2021-02-24 08:53:20|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|0
1614156810000|2021-02-24 08:53:30|4642.2|4642.2|4640.14|4640.14|4642.2|4642.2|4640.02|4640.02|0
1614156820000|2021-02-24 08:53:40|4639.45|4639.45|4638.58|4638.58|4639.45|4639.45|4638.58|4638.58|0
1614156830000|2021-02-24 08:53:50|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|4638.72|0
1614156910000|2021-02-24 08:55:10|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|0
1614156920000|2021-02-24 08:55:20|4637.9|4637.9|4638.16|4638.16|4638.16|4638.16|4637.66|4637.66|0
1614156940000|2021-02-24 08:55:40|4638.43|4638.43|4639.49|4639.49|4639.49|4639.49|4638.43|4638.43|0
1614156970000|2021-02-24 08:56:10|4639.25|4639.25|4638.53|4638.53|4639.25|4639.25|4638.53|4638.53|0
1614156980000|2021-02-24 08:56:20|4638.7|4638.7|4639.1|4639.1|4639.1|4639.1|4638.7|4638.7|0
1614156990000|2021-02-24 08:56:30|4639.44|4639.44|4639.63|4639.63|4639.67|4639.67|4639.22|4639.22|0
1614157000000|2021-02-24 08:56:40|4639.54|4639.54|4639.71|4639.71|4639.71|4639.71|4639.54|4639.54|0
1614157020000|2021-02-24 08:57:00|4639.98|4639.98|4640.21|4640.21|4640.21|4640.21|4639.98|4639.98|0
1614157030000|2021-02-24 08:57:10|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|0
1614157040000|2021-02-24 08:57:20|4641.47|4641.47|4642.84|4642.84|4642.84|4642.84|4641.47|4641.47|0
1614157050000|2021-02-24 08:57:30|4641.47|4641.47|4640.78|4640.78|4641.47|4641.47|4640.78|4640.78|0
1614157060000|2021-02-24 08:57:40|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|4640.92|0
1614157090000|2021-02-24 08:58:10|4640.23|4640.23|4640.23|4640.23|4640.23|4640.23|4640.23|4640.23|0
1614157100000|2021-02-24 08:58:20|4639.88|4639.88|4639.77|4639.77|4639.88|4639.88|4639.77|4639.77|0
1614157110000|2021-02-24 08:58:30|4639.52|4639.52|4639.44|4639.44|4639.52|4639.52|4639.36|4639.36|0
1614157120000|2021-02-24 08:58:40|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|4638.75|0
1614157140000|2021-02-24 08:59:00|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|0
1614157160000|2021-02-24 08:59:20|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|4639.21|0
1614157170000|2021-02-24 08:59:30|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|0
1614157180000|2021-02-24 08:59:40|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|0
1614157190000|2021-02-24 08:59:50|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|4639.78|0
1614157200000|2021-02-24 09:00:00|4641.15|4641.15|4642.31|4642.31|4643.46|4643.46|4641.15|4641.15|0
1614157210000|2021-02-24 09:00:10|4642.06|4642.06|4642.04|4642.04|4642.31|4642.31|4641.9|4641.9|0
1614157220000|2021-02-24 09:00:20|4641.63|4641.63|4642.45|4642.45|4642.45|4642.45|4641.63|4641.63|0
1614157230000|2021-02-24 09:00:30|4643.14|4643.14|4642.2|4642.2|4643.82|4643.82|4642.2|4642.2|0
1614157240000|2021-02-24 09:00:40|4642.43|4642.43|4642.03|4642.03|4642.43|4642.43|4642.03|4642.03|0
1614157270000|2021-02-24 09:01:10|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|4642.36|0
1614157280000|2021-02-24 09:01:20|4642.48|4642.48|4645.48|4645.48|4645.48|4645.48|4642.48|4642.48|0
1614157290000|2021-02-24 09:01:30|4644.79|4644.79|4642.97|4642.97|4644.87|4644.87|4642.71|4642.71|0
1614157330000|2021-02-24 09:02:10|4642.29|4642.29|4641.82|4641.82|4642.29|4642.29|4641.82|4641.82|0
1614157340000|2021-02-24 09:02:20|4642.51|4642.51|4642.74|4642.74|4642.74|4642.74|4642.51|4642.51|0
1614157360000|2021-02-24 09:02:40|4642.06|4642.06|4642.06|4642.06|4642.06|4642.06|4642.06|4642.06|0
1614157380000|2021-02-24 09:03:00|4641.65|4641.65|4639.74|4639.74|4641.65|4641.65|4639.74|4639.74|0
1614157400000|2021-02-24 09:03:20|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|4639.66|0
1614157420000|2021-02-24 09:03:40|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|0
1614157430000|2021-02-24 09:03:50|4639.88|4639.88|4639.8|4639.8|4639.96|4639.96|4639.8|4639.8|0
1614157440000|2021-02-24 09:04:00|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|4640.48|0
1614157460000|2021-02-24 09:04:20|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|4641.17|0
1614157480000|2021-02-24 09:04:40|4641.44|4641.44|4641.91|4641.91|4641.91|4641.91|4641.44|4641.44|0
1614157500000|2021-02-24 09:05:00|4642.15|4642.15|4642.84|4642.84|4642.84|4642.84|4642.15|4642.15|0
1614157510000|2021-02-24 09:05:10|4642.97|4642.97|4643.06|4643.06|4643.06|4643.06|4642.97|4642.97|0
1614157520000|2021-02-24 09:05:20|4642.83|4642.83|4642.71|4642.71|4642.83|4642.83|4642.71|4642.71|0
1614157550000|2021-02-24 09:05:50|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|4642.31|0
1614157560000|2021-02-24 09:06:00|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|4642.58|0
1614157590000|2021-02-24 09:06:30|4642.5|4642.5|4642.58|4642.58|4642.58|4642.58|4642.5|4642.5|0
1614157600000|2021-02-24 09:06:40|4642.45|4642.45|4642.58|4642.58|4642.58|4642.58|4642.45|4642.45|0
1614157610000|2021-02-24 09:06:50|4642.39|4642.39|4641.7|4641.7|4642.39|4642.39|4641.7|4641.7|0
1614157630000|2021-02-24 09:07:10|4643.08|4643.08|4642.39|4642.39|4643.08|4643.08|4642.39|4642.39|0
1614157640000|2021-02-24 09:07:20|4642.55|4642.55|4642.69|4642.69|4642.69|4642.69|4642.55|4642.55|0
1614157680000|2021-02-24 09:08:00|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|4642.77|0
1614157690000|2021-02-24 09:08:10|4642.54|4642.54|4642.34|4642.34|4642.54|4642.54|4642.34|4642.34|0
1614157710000|2021-02-24 09:08:30|4642|4642|4642|4642|4642|4642|4642|4642|0
1614157730000|2021-02-24 09:08:50|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|4642.69|0
1614157750000|2021-02-24 09:09:10|4643.38|4643.38|4645.52|4645.52|4645.52|4645.52|4643.38|4643.38|0
1614157760000|2021-02-24 09:09:20|4645.6|4645.6|4645.08|4645.08|4645.6|4645.6|4644.92|4644.92|0
1614157770000|2021-02-24 09:09:30|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|4644.83|0
1614157780000|2021-02-24 09:09:40|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|4645.52|0
1614157790000|2021-02-24 09:09:50|4645.99|4645.99|4646.12|4646.12|4646.25|4646.25|4645.99|4645.99|0
1614157800000|2021-02-24 09:10:00|4646.25|4646.25|4645.99|4645.99|4646.25|4646.25|4645.99|4645.99|0
1614157830000|2021-02-24 09:10:30|4645.85|4645.85|4647.23|4647.23|4647.23|4647.23|4645.85|4645.85|0
1614157840000|2021-02-24 09:10:40|4647.46|4647.46|4647.46|4647.46|4647.46|4647.46|4647.46|4647.46|0
1614157850000|2021-02-24 09:10:50|4647.32|4647.32|4643.46|4643.46|4647.32|4647.32|4643.46|4643.46|0
1614157860000|2021-02-24 09:11:00|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|4643.6|0
1614157880000|2021-02-24 09:11:20|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|4644.28|0
1614157950000|2021-02-24 09:12:30|4643.94|4643.94|4643.81|4643.81|4643.94|4643.94|4643.81|4643.81|0
1614157960000|2021-02-24 09:12:40|4643.69|4643.69|4643.61|4643.61|4643.69|4643.69|4643.61|4643.61|0
1614158010000|2021-02-24 09:13:30|4641.6|4641.6|4641.34|4641.34|4641.6|4641.6|4641.34|4641.34|0
1614158020000|2021-02-24 09:13:40|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|4641.1|0
1614158040000|2021-02-24 09:14:00|4641.34|4641.34|4641.23|4641.23|4641.57|4641.57|4641.23|4641.23|0
1614158050000|2021-02-24 09:14:10|4641.34|4641.34|4641.34|4641.34|4641.57|4641.57|4641.34|4641.34|0
1614158060000|2021-02-24 09:14:20|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|0
1614158090000|2021-02-24 09:14:50|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|0
1614158100000|2021-02-24 09:15:00|4641.99|4641.99|4644.2|4644.2|4644.2|4644.2|4641.99|4641.99|0
1614158120000|2021-02-24 09:15:20|4644.04|4644.04|4644.12|4644.12|4644.12|4644.12|4644.04|4644.04|0
1614158130000|2021-02-24 09:15:30|4644.2|4644.2|4644.4|4644.4|4644.4|4644.4|4644.2|4644.2|0
1614158140000|2021-02-24 09:15:40|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|4644.8|0
1614158180000|2021-02-24 09:16:20|4643.42|4643.42|4644.8|4644.8|4644.8|4644.8|4643.42|4643.42|0
1614158200000|2021-02-24 09:16:40|4644.11|4644.11|4644.11|4644.11|4644.11|4644.11|4644.11|4644.11|0
1614158210000|2021-02-24 09:16:50|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|0
1614158220000|2021-02-24 09:17:00|4645.73|4645.73|4646|4646|4646|4646|4645.73|4645.73|0
1614158230000|2021-02-24 09:17:10|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|4646.69|0
1614158250000|2021-02-24 09:17:30|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|4646.85|0
1614158270000|2021-02-24 09:17:50|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|0
1614158280000|2021-02-24 09:18:00|4647.62|4647.62|4648.49|4648.49|4648.49|4648.49|4647.62|4647.62|0
1614158290000|2021-02-24 09:18:10|4648.57|4648.57|4646.31|4646.31|4649.64|4649.64|4646.31|4646.31|0
1614158300000|2021-02-24 09:18:20|4645.85|4645.85|4644.62|4644.62|4645.85|4645.85|4644.62|4644.62|0
1614158310000|2021-02-24 09:18:30|4644.39|4644.39|4644.16|4644.16|4644.39|4644.39|4644.16|4644.16|0
1614158340000|2021-02-24 09:19:00|4644.29|4644.29|4644.29|4644.29|4644.29|4644.29|4644.29|4644.29|0
1614158380000|2021-02-24 09:19:40|4644.54|4644.54|4647.29|4647.29|4647.29|4647.29|4644.54|4644.54|0
1614158420000|2021-02-24 09:20:20|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|4647.45|0
1614158430000|2021-02-24 09:20:30|4648.14|4648.14|4647.45|4647.45|4648.14|4648.14|4647.45|4647.45|0
1614158440000|2021-02-24 09:20:40|4648.15|4648.15|4648.38|4648.38|4648.38|4648.38|4648.15|4648.15|0
1614158450000|2021-02-24 09:20:50|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|4649.07|0
1614158460000|2021-02-24 09:21:00|4649.6|4649.6|4649.97|4649.97|4649.97|4649.97|4649.6|4649.6|0
1614158470000|2021-02-24 09:21:10|4650.14|4650.14|4650.96|4650.96|4650.96|4650.96|4650.14|4650.14|0
1614158480000|2021-02-24 09:21:20|4651.19|4651.19|4652.01|4652.01|4652.01|4652.01|4651.19|4651.19|0
1614158490000|2021-02-24 09:21:30|4652.51|4652.51|4653.08|4653.08|4653.08|4653.08|4652.51|4652.51|0
1614158500000|2021-02-24 09:21:40|4653.17|4653.17|4653|4653|4653.25|4653.25|4653|4653|0
1614158510000|2021-02-24 09:21:50|4653.25|4653.25|4652.56|4652.56|4653.25|4653.25|4652.56|4652.56|0
1614158520000|2021-02-24 09:22:00|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|4652.31|0
1614158530000|2021-02-24 09:22:10|4652.15|4652.15|4649.85|4649.85|4652.28|4652.28|4649.85|4649.85|0
1614158550000|2021-02-24 09:22:30|4649.61|4649.61|4649.38|4649.38|4649.61|4649.61|4649.38|4649.38|0
1614158560000|2021-02-24 09:22:40|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1614158600000|2021-02-24 09:23:20|4649.48|4649.48|4650.08|4650.08|4650.08|4650.08|4649.48|4649.48|0
1614158640000|2021-02-24 09:24:00|4649.81|4649.81|4648.44|4648.44|4649.81|4649.81|4648.44|4648.44|0
1614158650000|2021-02-24 09:24:10|4648.36|4648.36|4648.36|4648.36|4648.36|4648.36|4648.36|4648.36|0
1614158660000|2021-02-24 09:24:20|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|0
1614158680000|2021-02-24 09:24:40|4648.7|4648.7|4648.07|4648.07|4648.7|4648.7|4648.07|4648.07|0
1614158690000|2021-02-24 09:24:50|4647.8|4647.8|4647.03|4647.03|4647.8|4647.8|4647.03|4647.03|0
1614158700000|2021-02-24 09:25:00|4646.87|4646.87|4645.49|4645.49|4646.87|4646.87|4645.49|4645.49|0
1614158730000|2021-02-24 09:25:30|4644.96|4644.96|4643.08|4643.08|4644.96|4644.96|4643.08|4643.08|0
1614158740000|2021-02-24 09:25:40|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|4643.22|0
1614158750000|2021-02-24 09:25:50|4643.14|4643.14|4643.05|4643.05|4643.14|4643.14|4643.05|4643.05|0
1614158760000|2021-02-24 09:26:00|4642.48|4642.48|4642.4|4642.4|4642.48|4642.48|4642.4|4642.4|0
1614158790000|2021-02-24 09:26:30|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|0
1614158820000|2021-02-24 09:27:00|4641.38|4641.38|4641.38|4641.38|4641.38|4641.38|4641.38|4641.38|0
1614158830000|2021-02-24 09:27:10|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|4641.25|0
1614158860000|2021-02-24 09:27:40|4641.36|4641.36|4640.67|4640.67|4641.36|4641.36|4640.67|4640.67|0
1614158870000|2021-02-24 09:27:50|4641.36|4641.36|4641.44|4641.44|4641.44|4641.44|4641.36|4641.36|0
1614158880000|2021-02-24 09:28:00|4641.71|4641.71|4642.36|4642.36|4642.36|4642.36|4641.71|4641.71|0
1614158890000|2021-02-24 09:28:10|4642.89|4642.89|4644.95|4644.95|4644.95|4644.95|4642.89|4642.89|0
1614158920000|2021-02-24 09:28:40|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|0
1614158930000|2021-02-24 09:28:50|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|4645.28|0
1614158950000|2021-02-24 09:29:10|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|0
1614158960000|2021-02-24 09:29:20|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|4645.9|0
1614158970000|2021-02-24 09:29:30|4646.23|4646.23|4646.4|4646.4|4646.4|4646.4|4646.23|4646.23|0
1614158980000|2021-02-24 09:29:40|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|0
1614159020000|2021-02-24 09:30:20|4646.15|4646.15|4645.98|4645.98|4646.15|4646.15|4645.98|4645.98|0
1614159030000|2021-02-24 09:30:30|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|0
1614159060000|2021-02-24 09:31:00|4646.08|4646.08|4647.25|4647.25|4647.25|4647.25|4646.08|4646.08|0
1614159070000|2021-02-24 09:31:10|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|4647.39|0
1614159110000|2021-02-24 09:31:50|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|4648.08|0
1614159120000|2021-02-24 09:32:00|4648.16|4648.16|4648.64|4648.64|4648.77|4648.77|4648.16|4648.16|0
1614159130000|2021-02-24 09:32:10|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|4648.37|0
1614159170000|2021-02-24 09:32:50|4648.14|4648.14|4648.06|4648.06|4648.14|4648.14|4648.06|4648.06|0
1614159220000|2021-02-24 09:33:40|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|0
1614159240000|2021-02-24 09:34:00|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|4647.81|0
1614159280000|2021-02-24 09:34:40|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|0
1614159290000|2021-02-24 09:34:50|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|4647.21|0
1614159300000|2021-02-24 09:35:00|4646.98|4646.98|4645.6|4645.6|4646.98|4646.98|4645.6|4645.6|0
1614159320000|2021-02-24 09:35:20|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1614159340000|2021-02-24 09:35:40|4644.77|4644.77|4644.52|4644.52|4644.77|4644.77|4644.52|4644.52|0
1614159360000|2021-02-24 09:36:00|4644.75|4644.75|4643.26|4643.26|4644.75|4644.75|4643.26|4643.26|0
1614159380000|2021-02-24 09:36:20|4643.49|4643.49|4644.07|4644.07|4644.07|4644.07|4643.49|4643.49|0
1614159390000|2021-02-24 09:36:30|4643.82|4643.82|4645.2|4645.2|4645.88|4645.88|4643.82|4643.82|0
1614159410000|2021-02-24 09:36:50|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|4645.88|0
1614159430000|2021-02-24 09:37:10|4645.97|4645.97|4646.05|4646.05|4646.05|4646.05|4645.97|4645.97|0
1614159440000|2021-02-24 09:37:20|4646.74|4646.74|4647.42|4647.42|4647.42|4647.42|4646.74|4646.74|0
1614159480000|2021-02-24 09:38:00|4647.69|4647.69|4649.76|4649.76|4649.76|4649.76|4647.69|4647.69|0
1614159490000|2021-02-24 09:38:10|4650|4650|4650|4650|4650|4650|4650|4650|0
1614159500000|2021-02-24 09:38:20|4650.11|4650.11|4650.24|4650.24|4650.24|4650.24|4650.11|4650.11|0
1614159510000|2021-02-24 09:38:30|4650.11|4650.11|4649.84|4649.84|4650.11|4650.11|4649.84|4649.84|0
1614159540000|2021-02-24 09:39:00|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|0
1614159550000|2021-02-24 09:39:10|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|0
1614159560000|2021-02-24 09:39:20|4650.81|4650.81|4651.38|4651.38|4651.46|4651.46|4650.81|4650.81|0
1614159570000|2021-02-24 09:39:30|4651.46|4651.46|4651.06|4651.06|4651.46|4651.46|4651.06|4651.06|0
1614159580000|2021-02-24 09:39:40|4651.32|4651.32|4651.08|4651.08|4651.32|4651.32|4651.08|4651.08|0
1614159590000|2021-02-24 09:39:50|4651.24|4651.24|4651.32|4651.32|4651.32|4651.32|4651.24|4651.24|0
1614159600000|2021-02-24 09:40:00|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|4651.16|0
1614159610000|2021-02-24 09:40:10|4651.08|4651.08|4651.21|4651.21|4651.21|4651.21|4651.08|4651.08|0
1614159630000|2021-02-24 09:40:30|4649.84|4649.84|4649.84|4649.84|4649.84|4649.84|4649.84|4649.84|0
1614159650000|2021-02-24 09:40:50|4650.08|4650.08|4649.85|4649.85|4650.2|4650.2|4649.85|4649.85|0
1614159660000|2021-02-24 09:41:00|4649.77|4649.77|4648.39|4648.39|4649.77|4649.77|4648.39|4648.39|0
1614159670000|2021-02-24 09:41:10|4648.31|4648.31|4648.47|4648.47|4648.47|4648.47|4648.31|4648.31|0
1614159680000|2021-02-24 09:41:20|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|4648.55|0
1614159690000|2021-02-24 09:41:30|4648.44|4648.44|4649.82|4649.82|4649.82|4649.82|4648.44|4648.44|0
1614159700000|2021-02-24 09:41:40|4651.19|4651.19|4650.96|4650.96|4651.19|4651.19|4650.96|4650.96|0
1614159710000|2021-02-24 09:41:50|4651.7|4651.7|4653.92|4653.92|4653.92|4653.92|4651.7|4651.7|0
1614159720000|2021-02-24 09:42:00|4654.15|4654.15|4656.16|4656.16|4656.16|4656.16|4654.15|4654.15|0
1614159730000|2021-02-24 09:42:10|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|4655.47|0
1614159740000|2021-02-24 09:42:20|4658.85|4658.85|4657.48|4657.48|4658.85|4658.85|4657.48|4657.48|0
1614159750000|2021-02-24 09:42:30|4657.56|4657.56|4657.72|4657.72|4657.72|4657.72|4657.56|4657.56|0
1614159770000|2021-02-24 09:42:50|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1614159790000|2021-02-24 09:43:10|4657.45|4657.45|4657.28|4657.28|4657.45|4657.45|4657.28|4657.28|0
1614159800000|2021-02-24 09:43:20|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|4657.2|0
1614159840000|2021-02-24 09:44:00|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|4656.51|0
1614159850000|2021-02-24 09:44:10|4655.82|4655.82|4655.56|4655.56|4656.51|4656.51|4655.56|4655.56|0
1614159860000|2021-02-24 09:44:20|4655.33|4655.33|4653.91|4653.91|4655.33|4655.33|4653.91|4653.91|0
1614159870000|2021-02-24 09:44:30|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|4653.56|0
1614159880000|2021-02-24 09:44:40|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|4653.4|0
1614159920000|2021-02-24 09:45:20|4653.63|4653.63|4654.42|4654.42|4654.42|4654.42|4653.63|4653.63|0
1614159930000|2021-02-24 09:45:30|4654.67|4654.67|4656.32|4656.32|4657.06|4657.06|4654.58|4654.58|0
1614159940000|2021-02-24 09:45:40|4656.07|4656.07|4655.99|4655.99|4656.15|4656.15|4655.99|4655.99|0
1614159950000|2021-02-24 09:45:50|4655.85|4655.85|4656.02|4656.02|4656.02|4656.02|4655.77|4655.77|0
1614159970000|2021-02-24 09:46:10|4655.77|4655.77|4654.95|4654.95|4655.77|4655.77|4654.95|4654.95|0
1614160050000|2021-02-24 09:47:30|4654.79|4654.79|4655.03|4655.03|4655.03|4655.03|4654.79|4654.79|0
1614160060000|2021-02-24 09:47:40|4655.17|4655.17|4655.3|4655.3|4655.3|4655.3|4655.17|4655.17|0
1614160080000|2021-02-24 09:48:00|4655.17|4655.17|4654.48|4654.48|4655.17|4655.17|4654.48|4654.48|0
1614160090000|2021-02-24 09:48:10|4654.25|4654.25|4655.05|4655.05|4655.05|4655.05|4654.12|4654.12|0
1614160110000|2021-02-24 09:48:30|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|0
1614160120000|2021-02-24 09:48:40|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|4654.82|0
1614160140000|2021-02-24 09:49:00|4654.56|4654.56|4654.96|4654.96|4654.96|4654.96|4654.56|4654.56|0
1614160150000|2021-02-24 09:49:10|4655.04|4655.04|4654.96|4654.96|4655.12|4655.12|4654.96|4654.96|0
1614160160000|2021-02-24 09:49:20|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|4655.65|0
1614160180000|2021-02-24 09:49:40|4656.33|4656.33|4657.02|4657.02|4657.02|4657.02|4656.33|4656.33|0
1614160190000|2021-02-24 09:49:50|4657.4|4657.4|4657.92|4657.92|4658|4658|4657.4|4657.4|0
1614160200000|2021-02-24 09:50:00|4658.03|4658.03|4658.01|4658.01|4658.03|4658.03|4657.78|4657.78|0
1614160210000|2021-02-24 09:50:10|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|4658.25|0
1614160220000|2021-02-24 09:50:20|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|0
1614160260000|2021-02-24 09:51:00|4658.7|4658.7|4658.75|4658.75|4658.75|4658.75|4658.7|4658.7|0
1614160270000|2021-02-24 09:51:10|4658|4658|4657.71|4657.71|4658.27|4658.27|4657.71|4657.71|0
1614160280000|2021-02-24 09:51:20|4657.45|4657.45|4657.02|4657.02|4657.71|4657.71|4657.02|4657.02|0
1614160300000|2021-02-24 09:51:40|4656.75|4656.75|4656.06|4656.06|4656.75|4656.75|4656.06|4656.06|0
1614160320000|2021-02-24 09:52:00|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|0
1614160340000|2021-02-24 09:52:20|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|4656.06|0
1614160350000|2021-02-24 09:52:30|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|4656.75|0
1614160390000|2021-02-24 09:53:10|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|4656.83|0
1614160420000|2021-02-24 09:53:40|4656.95|4656.95|4656.6|4656.6|4657.06|4657.06|4656.6|4656.6|0
1614160430000|2021-02-24 09:53:50|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1614160440000|2021-02-24 09:54:00|4656.48|4656.48|4657.1|4657.1|4657.1|4657.1|4656.48|4656.48|0
1614160450000|2021-02-24 09:54:10|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|4657.23|0
1614160460000|2021-02-24 09:54:20|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|0
1614160510000|2021-02-24 09:55:10|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|4656.38|0
1614160520000|2021-02-24 09:55:20|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|4657.07|0
1614160530000|2021-02-24 09:55:30|4656.38|4656.38|4656.1|4656.1|4656.38|4656.38|4656.1|4656.1|0
1614160540000|2021-02-24 09:55:40|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|4655.94|0
1614160560000|2021-02-24 09:56:00|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|0
1614160570000|2021-02-24 09:56:10|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|0
1614160590000|2021-02-24 09:56:30|4655.34|4655.34|4655.34|4655.34|4655.34|4655.34|4655.34|4655.34|0
1614160600000|2021-02-24 09:56:40|4654.49|4654.49|4653.96|4653.96|4654.49|4654.49|4653.96|4653.96|0
1614160620000|2021-02-24 09:57:00|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|4653.85|0
1614160640000|2021-02-24 09:57:20|4653.16|4653.16|4653.05|4653.05|4653.21|4653.21|4653.05|4653.05|0
1614160650000|2021-02-24 09:57:30|4653.32|4653.32|4653.34|4653.34|4653.34|4653.34|4653.15|4653.15|0
1614160680000|2021-02-24 09:58:00|4653.5|4653.5|4653.5|4653.5|4653.5|4653.5|4653.5|4653.5|0
1614160690000|2021-02-24 09:58:10|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|4653.42|0
1614160710000|2021-02-24 09:58:30|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|4653.29|0
1614160720000|2021-02-24 09:58:40|4653.97|4653.97|4654.14|4654.14|4654.14|4654.14|4653.97|4653.97|0
1614160730000|2021-02-24 09:58:50|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|4654.22|0
1614160760000|2021-02-24 09:59:20|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|4654.11|0
1614160770000|2021-02-24 09:59:30|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|4653.88|0
1614160790000|2021-02-24 09:59:50|4654.04|4654.04|4654.29|4654.29|4654.29|4654.29|4654.04|4654.04|0
1614160840000|2021-02-24 10:00:40|4654.02|4654.02|4653.33|4653.33|4654.02|4654.02|4653.33|4653.33|0
1614160860000|2021-02-24 10:01:00|4654.02|4654.02|4653.77|4653.77|4654.02|4654.02|4653.77|4653.77|0
1614160870000|2021-02-24 10:01:10|4653.69|4653.69|4653.53|4653.53|4653.69|4653.69|4653.53|4653.53|0
1614160880000|2021-02-24 10:01:20|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|4653.36|0
1614160930000|2021-02-24 10:02:10|4653.59|4653.59|4653.46|4653.46|4653.59|4653.59|4653.46|4653.46|0
1614160940000|2021-02-24 10:02:20|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|4653.54|0
1614160950000|2021-02-24 10:02:30|4653.46|4653.46|4653.57|4653.57|4653.57|4653.57|4653.46|4653.46|0
1614160990000|2021-02-24 10:03:10|4653.74|4653.74|4655.27|4655.27|4655.27|4655.27|4653.74|4653.74|0
1614161010000|2021-02-24 10:03:30|4655.95|4655.95|4658.13|4658.13|4658.13|4658.13|4655.95|4655.95|0
1614161020000|2021-02-24 10:03:40|4658.26|4658.26|4658.98|4658.98|4658.98|4658.98|4658.26|4658.26|0
1614161050000|2021-02-24 10:04:10|4659.67|4659.67|4658.98|4658.98|4659.67|4659.67|4658.98|4658.98|0
1614161060000|2021-02-24 10:04:20|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|0
1614161070000|2021-02-24 10:04:30|4658.06|4658.06|4657.95|4657.95|4658.06|4658.06|4657.95|4657.95|0
1614161100000|2021-02-24 10:05:00|4658.08|4658.08|4658.77|4658.77|4658.77|4658.77|4658.08|4658.08|0
1614161110000|2021-02-24 10:05:10|4658.6|4658.6|4658.36|4658.36|4658.85|4658.85|4658.36|4658.36|0
1614161160000|2021-02-24 10:06:00|4658.6|4658.6|4658.83|4658.83|4658.83|4658.83|4658.6|4658.6|0
1614161170000|2021-02-24 10:06:10|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|4659.06|0
1614161180000|2021-02-24 10:06:20|4659.14|4659.14|4659.06|4659.06|4659.14|4659.14|4659.06|4659.06|0
1614161210000|2021-02-24 10:06:50|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|4659.43|0
1614161220000|2021-02-24 10:07:00|4660.12|4660.12|4659.43|4659.43|4660.12|4660.12|4659.43|4659.43|0
1614161230000|2021-02-24 10:07:10|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|4660.12|0
1614161240000|2021-02-24 10:07:20|4660.36|4660.36|4660.45|4660.45|4660.45|4660.45|4660.28|4660.28|0
1614161250000|2021-02-24 10:07:30|4660.53|4660.53|4661.06|4661.06|4661.06|4661.06|4660.53|4660.53|0
1614161270000|2021-02-24 10:07:50|4661.75|4661.75|4662.09|4662.09|4662.09|4662.09|4661.75|4661.75|0
1614161280000|2021-02-24 10:08:00|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|4663.47|0
1614161300000|2021-02-24 10:08:20|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|4663.12|0
1614161310000|2021-02-24 10:08:30|4663.2|4663.2|4663.45|4663.45|4663.53|4663.53|4663.2|4663.2|0
1614161320000|2021-02-24 10:08:40|4663.12|4663.12|4662.99|4662.99|4663.12|4663.12|4662.99|4662.99|0
1614161340000|2021-02-24 10:09:00|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1614161350000|2021-02-24 10:09:10|4662.92|4662.92|4664.13|4664.13|4664.13|4664.13|4662.92|4662.92|0
1614161370000|2021-02-24 10:09:30|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|4664.7|0
1614161390000|2021-02-24 10:09:50|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|4664.97|0
1614161420000|2021-02-24 10:10:20|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|4666.34|0
1614161430000|2021-02-24 10:10:30|4665.85|4665.85|4664.31|4664.31|4665.85|4665.85|4664.31|4664.31|0
1614161470000|2021-02-24 10:11:10|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|0
1614161490000|2021-02-24 10:11:30|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|4664.49|0
1614161510000|2021-02-24 10:11:50|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|4664.62|0
1614161550000|2021-02-24 10:12:30|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|4664.51|0
1614161560000|2021-02-24 10:12:40|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|0
1614161580000|2021-02-24 10:13:00|4663.74|4663.74|4664.26|4664.26|4664.26|4664.26|4663.57|4663.57|0
1614161600000|2021-02-24 10:13:20|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1614161620000|2021-02-24 10:13:40|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|4663.69|0
1614161660000|2021-02-24 10:14:20|4663|4663|4663|4663|4663|4663|4663|4663|0
1614161670000|2021-02-24 10:14:30|4662.75|4662.75|4662.67|4662.67|4662.75|4662.75|4662.67|4662.67|0
1614161680000|2021-02-24 10:14:40|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|4661.29|0
1614161690000|2021-02-24 10:14:50|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|4661.98|0
1614161700000|2021-02-24 10:15:00|4662.06|4662.06|4662.18|4662.18|4662.31|4662.31|4662.06|4662.06|0
1614161710000|2021-02-24 10:15:10|4662.01|4662.01|4663.52|4663.52|4663.52|4663.52|4662.01|4662.01|0
1614161720000|2021-02-24 10:15:20|4663.75|4663.75|4664.02|4664.02|4664.02|4664.02|4663.75|4663.75|0
1614161760000|2021-02-24 10:16:00|4663.75|4663.75|4663.27|4663.27|4663.75|4663.75|4662.94|4662.94|0
1614161810000|2021-02-24 10:16:50|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|0
1614161820000|2021-02-24 10:17:00|4664.15|4664.15|4664.63|4664.63|4664.63|4664.63|4664.15|4664.15|0
1614161830000|2021-02-24 10:17:10|4664.89|4664.89|4665.13|4665.13|4665.13|4665.13|4664.89|4664.89|0
1614161840000|2021-02-24 10:17:20|4665.26|4665.26|4664.57|4664.57|4665.26|4665.26|4664.57|4664.57|0
1614161850000|2021-02-24 10:17:30|4665.26|4665.26|4664.57|4664.57|4665.26|4665.26|4664.57|4664.57|0
1614161860000|2021-02-24 10:17:40|4664.81|4664.81|4663.3|4663.3|4664.81|4664.81|4663.3|4663.3|0
1614161880000|2021-02-24 10:18:00|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|4663.03|0
1614161890000|2021-02-24 10:18:10|4662.8|4662.8|4661.17|4661.17|4662.92|4662.92|4661.17|4661.17|0
1614161900000|2021-02-24 10:18:20|4661.04|4661.04|4661.29|4661.29|4661.29|4661.29|4661.04|4661.04|0
1614161910000|2021-02-24 10:18:30|4661.52|4661.52|4661.75|4661.75|4661.75|4661.75|4661.52|4661.52|0
1614161920000|2021-02-24 10:18:40|4661.06|4661.06|4660.37|4660.37|4661.06|4661.06|4660.37|4660.37|0
1614161940000|2021-02-24 10:19:00|4660.24|4660.24|4660.77|4660.77|4660.77|4660.77|4660.24|4660.24|0
1614161950000|2021-02-24 10:19:10|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|4660.64|0
1614161970000|2021-02-24 10:19:30|4661.33|4661.33|4661.21|4661.21|4661.33|4661.33|4661.21|4661.21|0
1614161980000|2021-02-24 10:19:40|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|0
1614162010000|2021-02-24 10:20:10|4661.21|4661.21|4661.08|4661.08|4661.21|4661.21|4661.08|4661.08|0
1614162030000|2021-02-24 10:20:30|4660.94|4660.94|4661.5|4661.5|4661.5|4661.5|4660.81|4660.81|0
1614162060000|2021-02-24 10:21:00|4660.81|4660.81|4660.12|4660.12|4660.81|4660.81|4660.12|4660.12|0
1614162070000|2021-02-24 10:21:10|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|0
1614162080000|2021-02-24 10:21:20|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|4659.63|0
1614162100000|2021-02-24 10:21:40|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|4659.4|0
1614162120000|2021-02-24 10:22:00|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|0
1614162140000|2021-02-24 10:22:20|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|4659.62|0
1614162150000|2021-02-24 10:22:30|4660.02|4660.02|4659.88|4659.88|4660.02|4660.02|4659.88|4659.88|0
1614162180000|2021-02-24 10:23:00|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|4660.57|0
1614162190000|2021-02-24 10:23:10|4659.88|4659.88|4659.38|4659.38|4659.88|4659.88|4659.15|4659.15|0
1614162200000|2021-02-24 10:23:20|4659.25|4659.25|4659.64|4659.64|4659.64|4659.64|4659.25|4659.25|0
1614162230000|2021-02-24 10:23:50|4659.48|4659.48|4659.36|4659.36|4659.48|4659.48|4659.36|4659.36|0
1614162240000|2021-02-24 10:24:00|4658.68|4658.68|4658.54|4658.54|4658.68|4658.68|4658.54|4658.54|0
1614162260000|2021-02-24 10:24:20|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|0
1614162270000|2021-02-24 10:24:30|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|4657.62|0
1614162280000|2021-02-24 10:24:40|4658.31|4658.31|4659|4659|4659|4659|4658.31|4658.31|0
1614162300000|2021-02-24 10:25:00|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|0
1614162340000|2021-02-24 10:25:40|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|4659.68|0
1614162350000|2021-02-24 10:25:50|4659|4659|4659|4659|4659|4659|4659|4659|0
1614162360000|2021-02-24 10:26:00|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|4658.31|0
1614162390000|2021-02-24 10:26:30|4658.09|4658.09|4657.77|4657.77|4658.18|4658.18|4657.77|4657.77|0
1614162400000|2021-02-24 10:26:40|4657.24|4657.24|4657.16|4657.16|4657.32|4657.32|4657.16|4657.16|0
1614162410000|2021-02-24 10:26:50|4657.29|4657.29|4656.73|4656.73|4657.29|4657.29|4656.5|4656.5|0
1614162420000|2021-02-24 10:27:00|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|4656.5|0
1614162430000|2021-02-24 10:27:10|4656.58|4656.58|4655.81|4655.81|4656.58|4656.58|4655.12|4655.12|0
1614162450000|2021-02-24 10:27:30|4655.34|4655.34|4655.46|4655.46|4655.46|4655.46|4655.34|4655.34|0
1614162460000|2021-02-24 10:27:40|4655.33|4655.33|4655.19|4655.19|4655.33|4655.33|4655.19|4655.19|0
1614162480000|2021-02-24 10:28:00|4655.43|4655.43|4655.66|4655.66|4655.66|4655.66|4655.43|4655.43|0
1614162490000|2021-02-24 10:28:10|4656.35|4656.35|4657.03|4657.03|4657.03|4657.03|4656.35|4656.35|0
1614162500000|2021-02-24 10:28:20|4657.12|4657.12|4657.03|4657.03|4657.12|4657.12|4656.95|4656.95|0
1614162510000|2021-02-24 10:28:30|4657.12|4657.12|4656.21|4656.21|4657.12|4657.12|4656.21|4656.21|0
1614162520000|2021-02-24 10:28:40|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|4655.52|0
1614162540000|2021-02-24 10:29:00|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.16|4655.16|0
1614162550000|2021-02-24 10:29:10|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|4655.16|0
1614162560000|2021-02-24 10:29:20|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|4655.85|0
1614162570000|2021-02-24 10:29:30|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|4656.08|0
1614162580000|2021-02-24 10:29:40|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|4656.21|0
1614162590000|2021-02-24 10:29:50|4656.9|4656.9|4656.9|4656.9|4656.9|4656.9|4656.9|4656.9|0
1614162610000|2021-02-24 10:30:10|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|4657.72|0
1614162620000|2021-02-24 10:30:20|4657.86|4657.86|4657.77|4657.77|4657.94|4657.94|4657.77|4657.77|0
1614162640000|2021-02-24 10:30:40|4657.86|4657.86|4658.54|4658.54|4658.54|4658.54|4657.86|4657.86|0
1614162660000|2021-02-24 10:31:00|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|4658.62|0
1614162670000|2021-02-24 10:31:10|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|4658.46|0
1614162680000|2021-02-24 10:31:20|4658.73|4658.73|4659.42|4659.42|4659.42|4659.42|4658.73|4658.73|0
1614162690000|2021-02-24 10:31:30|4659.19|4659.19|4659.65|4659.65|4659.65|4659.65|4659.19|4659.19|0
1614162700000|2021-02-24 10:31:40|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|4659.54|0
1614162710000|2021-02-24 10:31:50|4658.85|4658.85|4658.75|4658.75|4658.85|4658.85|4658.62|4658.62|0
1614162720000|2021-02-24 10:32:00|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|4658.06|0
1614162730000|2021-02-24 10:32:10|4657.38|4657.38|4658.06|4658.06|4658.06|4658.06|4657.38|4657.38|0
1614162740000|2021-02-24 10:32:20|4657.93|4657.93|4658.09|4658.09|4658.09|4658.09|4657.93|4657.93|0
1614162760000|2021-02-24 10:32:40|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|4657.93|0
1614162770000|2021-02-24 10:32:50|4657.56|4657.56|4656.74|4656.74|4657.56|4657.56|4656.74|4656.74|0
1614162780000|2021-02-24 10:33:00|4656.28|4656.28|4656.5|4656.5|4656.5|4656.5|4656.28|4656.28|0
1614162790000|2021-02-24 10:33:10|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|4655.81|0
1614162810000|2021-02-24 10:33:30|4657.19|4657.19|4657.59|4657.59|4657.59|4657.59|4657.19|4657.19|0
1614162830000|2021-02-24 10:33:50|4657.32|4657.32|4657.32|4657.32|4657.32|4657.32|4657.32|4657.32|0
1614162850000|2021-02-24 10:34:10|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|4658.65|0
1614162860000|2021-02-24 10:34:20|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|4657.96|0
1614162880000|2021-02-24 10:34:40|4658.65|4658.65|4659.91|4659.91|4659.91|4659.91|4658.53|4658.53|0
1614162890000|2021-02-24 10:34:50|4660.22|4660.22|4660.22|4660.22|4660.3|4660.3|4660.22|4660.22|0
1614162920000|2021-02-24 10:35:20|4659.99|4659.99|4659.8|4659.8|4659.99|4659.99|4659.3|4659.3|0
1614162930000|2021-02-24 10:35:30|4661.18|4661.18|4661.86|4661.86|4661.86|4661.86|4661.18|4661.18|0
1614162940000|2021-02-24 10:35:40|4661.18|4661.18|4662.55|4662.55|4662.55|4662.55|4661.18|4661.18|0
1614162980000|2021-02-24 10:36:20|4662.44|4662.44|4662.71|4662.71|4662.71|4662.71|4662.44|4662.44|0
1614162990000|2021-02-24 10:36:30|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|4663.53|0
1614163000000|2021-02-24 10:36:40|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|4664.21|0
1614163010000|2021-02-24 10:36:50|4664.25|4664.25|4664.65|4664.65|4664.65|4664.65|4664.25|4664.25|0
1614163030000|2021-02-24 10:37:10|4665.12|4665.12|4663.4|4663.4|4665.12|4665.12|4663.4|4663.4|0
1614163050000|2021-02-24 10:37:30|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|4663.26|0
1614163080000|2021-02-24 10:38:00|4663.03|4663.03|4663.27|4663.27|4663.27|4663.27|4663.03|4663.03|0
1614163090000|2021-02-24 10:38:10|4662.58|4662.58|4662.45|4662.45|4662.58|4662.58|4662.45|4662.45|0
1614163160000|2021-02-24 10:39:20|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|0
1614163180000|2021-02-24 10:39:40|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|0
1614163190000|2021-02-24 10:39:50|4663.41|4663.41|4664.18|4664.18|4664.18|4664.18|4663.41|4663.41|0
1614163200000|2021-02-24 10:40:00|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|4664.1|0
1614163220000|2021-02-24 10:40:20|4664.33|4664.33|4664.77|4664.77|4664.9|4664.9|4664.33|4664.33|0
1614163260000|2021-02-24 10:41:00|4664.68|4664.68|4664.55|4664.55|4664.68|4664.68|4664.55|4664.55|0
1614163280000|2021-02-24 10:41:20|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|4663.86|0
1614163290000|2021-02-24 10:41:30|4663.18|4663.18|4661.68|4661.68|4663.18|4663.18|4661.68|4661.68|0
1614163300000|2021-02-24 10:41:40|4660.3|4660.3|4660.47|4660.47|4660.47|4660.47|4660.3|4660.3|0
1614163320000|2021-02-24 10:42:00|4659.7|4659.7|4660.08|4660.08|4660.08|4660.08|4659.7|4659.7|0
1614163330000|2021-02-24 10:42:10|4659.92|4659.92|4659.83|4659.83|4659.92|4659.92|4659.83|4659.83|0
1614163350000|2021-02-24 10:42:30|4659.75|4659.75|4660.2|4660.2|4660.44|4660.44|4659.75|4659.75|0
1614163360000|2021-02-24 10:42:40|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|4659.25|0
1614163370000|2021-02-24 10:42:50|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|0
1614163380000|2021-02-24 10:43:00|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|4659.35|0
1614163390000|2021-02-24 10:43:10|4660.04|4660.04|4660.3|4660.3|4660.3|4660.3|4660.04|4660.04|0
1614163400000|2021-02-24 10:43:20|4660.54|4660.54|4662.23|4662.23|4662.23|4662.23|4660.54|4660.54|0
1614163410000|2021-02-24 10:43:30|4662.15|4662.15|4662.23|4662.23|4662.23|4662.23|4662.15|4662.15|0
1614163440000|2021-02-24 10:44:00|4662.92|4662.92|4663.92|4663.92|4663.92|4663.92|4662.92|4662.92|0
1614163450000|2021-02-24 10:44:10|4663.75|4663.75|4662.9|4662.9|4663.75|4663.75|4662.9|4662.9|0
1614163460000|2021-02-24 10:44:20|4662.22|4662.22|4662.22|4662.22|4662.9|4662.9|4662.22|4662.22|0
1614163490000|2021-02-24 10:44:50|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|0
1614163500000|2021-02-24 10:45:00|4662.22|4662.22|4662.22|4662.22|4662.22|4662.22|4661.98|4661.98|0
1614163510000|2021-02-24 10:45:10|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|0
1614163530000|2021-02-24 10:45:30|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|4662.46|0
1614163540000|2021-02-24 10:45:40|4662.69|4662.69|4662.67|4662.67|4662.81|4662.81|4662.67|4662.67|0
1614163560000|2021-02-24 10:46:00|4662.94|4662.94|4664.16|4664.16|4664.43|4664.43|4662.94|4662.94|0
1614163580000|2021-02-24 10:46:20|4663.93|4663.93|4663.24|4663.24|4663.93|4663.93|4663.24|4663.24|0
1614163590000|2021-02-24 10:46:30|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|4662.79|0
1614163600000|2021-02-24 10:46:40|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|4662.1|0
1614163610000|2021-02-24 10:46:50|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|0
1614163620000|2021-02-24 10:47:00|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|4661.49|0
1614163650000|2021-02-24 10:47:30|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|4661.41|0
1614163660000|2021-02-24 10:47:40|4661.16|4661.16|4659.29|4659.29|4661.16|4661.16|4659.29|4659.29|0
1614163680000|2021-02-24 10:48:00|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|4659.97|0
1614163700000|2021-02-24 10:48:20|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|4659.84|0
1614163710000|2021-02-24 10:48:30|4659.15|4659.15|4659.02|4659.02|4659.15|4659.15|4659.02|4659.02|0
1614163730000|2021-02-24 10:48:50|4658.79|4658.79|4658.52|4658.52|4658.79|4658.79|4658.52|4658.52|0
1614163740000|2021-02-24 10:49:00|4658.75|4658.75|4658.65|4658.65|4658.89|4658.89|4658.65|4658.65|0
1614163750000|2021-02-24 10:49:10|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|4658.77|0
1614163770000|2021-02-24 10:49:30|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|4658.63|0
1614163790000|2021-02-24 10:49:50|4658.47|4658.47|4658.22|4658.22|4658.47|4658.47|4658.22|4658.22|0
1614163800000|2021-02-24 10:50:00|4657.95|4657.95|4656.46|4656.46|4657.95|4657.95|4656.46|4656.46|0
1614163820000|2021-02-24 10:50:20|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|4656.23|0
1614163830000|2021-02-24 10:50:30|4656.92|4656.92|4656|4656|4656.92|4656.92|4656|4656|0
1614163850000|2021-02-24 10:50:50|4655.75|4655.75|4655.73|4655.73|4655.86|4655.86|4655.73|4655.73|0
1614163860000|2021-02-24 10:51:00|4655.04|4655.04|4654.91|4654.91|4655.04|4655.04|4654.91|4654.91|0
1614163880000|2021-02-24 10:51:20|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|4654.83|0
1614163890000|2021-02-24 10:51:30|4654.59|4654.59|4654.46|4654.46|4654.59|4654.59|4654.46|4654.46|0
1614163900000|2021-02-24 10:51:40|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|4654.23|0
1614163910000|2021-02-24 10:51:50|4654.31|4654.31|4654.28|4654.28|4654.31|4654.31|4654.15|4654.15|0
1614163930000|2021-02-24 10:52:10|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|4653.6|0
1614163940000|2021-02-24 10:52:20|4652.77|4652.77|4652.64|4652.64|4652.77|4652.77|4652.64|4652.64|0
1614163950000|2021-02-24 10:52:30|4650.58|4650.58|4648.42|4648.42|4650.58|4650.58|4648.42|4648.42|0
1614163960000|2021-02-24 10:52:40|4649.11|4649.11|4649.63|4649.63|4652.38|4652.38|4649.11|4649.11|0
1614163980000|2021-02-24 10:53:00|4649.47|4649.47|4649.23|4649.23|4649.47|4649.47|4649.23|4649.23|0
1614163990000|2021-02-24 10:53:10|4649.26|4649.26|4649.4|4649.4|4649.4|4649.4|4649.26|4649.26|0
1614164010000|2021-02-24 10:53:30|4649.32|4649.32|4649.32|4649.32|4649.55|4649.55|4649.32|4649.32|0
1614164020000|2021-02-24 10:53:40|4650|4650|4649.92|4649.92|4650|4650|4649.92|4649.92|0
1614164030000|2021-02-24 10:53:50|4649.69|4649.69|4650.6|4650.6|4650.6|4650.6|4649.69|4649.69|0
1614164060000|2021-02-24 10:54:20|4650.37|4650.37|4651.06|4651.06|4651.06|4651.06|4650.37|4650.37|0
1614164070000|2021-02-24 10:54:30|4650.92|4650.92|4650.92|4650.92|4651.16|4651.16|4650.92|4650.92|0
1614164080000|2021-02-24 10:54:40|4650.24|4650.24|4650.1|4650.1|4650.24|4650.24|4650.1|4650.1|0
1614164100000|2021-02-24 10:55:00|4650.27|4650.27|4650.75|4650.75|4650.88|4650.88|4650.27|4650.27|0
1614164110000|2021-02-24 10:55:10|4650.83|4650.83|4650.78|4650.78|4650.91|4650.91|4650.67|4650.67|0
1614164120000|2021-02-24 10:55:20|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|4650.7|0
1614164130000|2021-02-24 10:55:30|4650.46|4650.46|4650.33|4650.33|4650.46|4650.46|4650.33|4650.33|0
1614164140000|2021-02-24 10:55:40|4650.22|4650.22|4649.53|4649.53|4650.22|4650.22|4649.53|4649.53|0
1614164150000|2021-02-24 10:55:50|4649.39|4649.39|4648.57|4648.57|4649.39|4649.39|4648.44|4648.44|0
1614164160000|2021-02-24 10:56:00|4649.26|4649.26|4649.16|4649.16|4649.53|4649.53|4649.16|4649.16|0
1614164170000|2021-02-24 10:56:10|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|4649.08|0
1614164180000|2021-02-24 10:56:20|4649.31|4649.31|4648.8|4648.8|4649.31|4649.31|4648.8|4648.8|0
1614164190000|2021-02-24 10:56:30|4648.54|4648.54|4648.27|4648.27|4648.54|4648.54|4648.27|4648.27|0
1614164200000|2021-02-24 10:56:40|4648.16|4648.16|4648.16|4648.16|4648.16|4648.16|4648.16|4648.16|0
1614164210000|2021-02-24 10:56:50|4647.47|4647.47|4646.25|4646.25|4648.16|4648.16|4646.25|4646.25|0
1614164240000|2021-02-24 10:57:20|4646.11|4646.11|4646.62|4646.62|4646.62|4646.62|4646.11|4646.11|0
1614164270000|2021-02-24 10:57:50|4646.11|4646.11|4646.11|4646.11|4646.11|4646.11|4646.11|4646.11|0
1614164300000|2021-02-24 10:58:20|4645.88|4645.88|4646.25|4646.25|4646.25|4646.25|4645.88|4645.88|0
1614164320000|2021-02-24 10:58:40|4649|4649|4649|4649|4649|4649|4649|4649|0
1614164330000|2021-02-24 10:58:50|4649.66|4649.66|4649.29|4649.29|4649.66|4649.66|4649.29|4649.29|0
1614164340000|2021-02-24 10:59:00|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|4649.21|0
1614164370000|2021-02-24 10:59:30|4647.75|4647.75|4647.63|4647.63|4647.75|4647.75|4647.63|4647.63|0
1614164400000|2021-02-24 11:00:00|4646.95|4646.95|4645.14|4645.14|4646.95|4646.95|4645.14|4645.14|0
1614164420000|2021-02-24 11:00:20|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1614164430000|2021-02-24 11:00:30|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|0
1614164440000|2021-02-24 11:00:40|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1614164450000|2021-02-24 11:00:50|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|0
1614164480000|2021-02-24 11:01:20|4642.98|4642.98|4642.98|4642.98|4642.98|4642.98|4642.98|4642.98|0
1614164520000|2021-02-24 11:02:00|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|4643.67|0
1614164550000|2021-02-24 11:02:30|4643.42|4643.42|4643.5|4643.5|4643.5|4643.5|4643.42|4643.42|0
1614164560000|2021-02-24 11:02:40|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|4643.62|0
1614164570000|2021-02-24 11:02:50|4643.45|4643.45|4642.95|4642.95|4643.45|4643.45|4642.77|4642.77|0
1614164590000|2021-02-24 11:03:10|4644.33|4644.33|4644.33|4644.33|4644.33|4644.33|4644.33|4644.33|0
1614164600000|2021-02-24 11:03:20|4644.06|4644.06|4644.06|4644.06|4644.06|4644.06|4644.06|4644.06|0
1614164610000|2021-02-24 11:03:30|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|0
1614164620000|2021-02-24 11:03:40|4642.92|4642.92|4642.65|4642.65|4642.92|4642.92|4642.65|4642.65|0
1614164640000|2021-02-24 11:04:00|4642.38|4642.38|4642.15|4642.15|4642.38|4642.38|4642.15|4642.15|0
1614164650000|2021-02-24 11:04:10|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|0
1614164660000|2021-02-24 11:04:20|4640.54|4640.54|4640.43|4640.43|4640.54|4640.54|4640.43|4640.43|0
1614164670000|2021-02-24 11:04:30|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|4640.16|0
1614164680000|2021-02-24 11:04:40|4640.03|4640.03|4639.79|4639.79|4640.03|4640.03|4639.79|4639.79|0
1614164700000|2021-02-24 11:05:00|4637.04|4637.04|4636.96|4636.96|4637.04|4637.04|4636.96|4636.96|0
1614164710000|2021-02-24 11:05:10|4637.65|4637.65|4637.99|4637.99|4637.99|4637.99|4637.65|4637.65|0
1614164720000|2021-02-24 11:05:20|4638.12|4638.12|4638.12|4638.12|4638.12|4638.12|4638.12|4638.12|0
1614164730000|2021-02-24 11:05:30|4638.21|4638.21|4637.97|4637.97|4638.21|4638.21|4637.97|4637.97|0
1614164740000|2021-02-24 11:05:40|4638.11|4638.11|4639.2|4639.2|4639.2|4639.2|4638.11|4638.11|0
1614164750000|2021-02-24 11:05:50|4639.44|4639.44|4640.07|4640.07|4640.07|4640.07|4639.44|4639.44|0
1614164780000|2021-02-24 11:06:20|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|0
1614164810000|2021-02-24 11:06:50|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|0
1614164820000|2021-02-24 11:07:00|4641.48|4641.48|4641.35|4641.35|4641.71|4641.71|4641.31|4641.31|0
1614164830000|2021-02-24 11:07:10|4642.12|4642.12|4640.74|4640.74|4642.12|4642.12|4640.74|4640.74|0
1614164840000|2021-02-24 11:07:20|4641.43|4641.43|4641.7|4641.7|4641.7|4641.7|4641.43|4641.43|0
1614164850000|2021-02-24 11:07:30|4641.56|4641.56|4642.36|4642.36|4642.81|4642.81|4641.56|4641.56|0
1614164900000|2021-02-24 11:08:20|4642.12|4642.12|4643.27|4643.27|4643.27|4643.27|4642.12|4642.12|0
1614164920000|2021-02-24 11:08:40|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1614164940000|2021-02-24 11:09:00|4643.36|4643.36|4643.36|4643.36|4643.36|4643.36|4643.36|4643.36|0
1614164950000|2021-02-24 11:09:10|4643.28|4643.28|4643.68|4643.68|4643.68|4643.68|4643.28|4643.28|0
1614164960000|2021-02-24 11:09:20|4643.51|4643.51|4643.43|4643.43|4643.51|4643.51|4643.43|4643.43|0
1614164980000|2021-02-24 11:09:40|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|4644.12|0
1614164990000|2021-02-24 11:09:50|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|4643.89|0
1614165000000|2021-02-24 11:10:00|4645.39|4645.39|4647.85|4647.85|4647.85|4647.85|4645.39|4645.39|0
1614165010000|2021-02-24 11:10:10|4648.08|4648.08|4648.41|4648.41|4648.41|4648.41|4648.08|4648.08|0
1614165020000|2021-02-24 11:10:20|4648.54|4648.54|4650.15|4650.15|4650.15|4650.15|4648.46|4648.46|0
1614165030000|2021-02-24 11:10:30|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|4650.23|0
1614165040000|2021-02-24 11:10:40|4650.64|4650.64|4650.64|4650.64|4650.64|4650.64|4650.64|4650.64|0
1614165060000|2021-02-24 11:11:00|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|4650.47|0
1614165080000|2021-02-24 11:11:20|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|0
1614165090000|2021-02-24 11:11:30|4650.15|4650.15|4648.93|4648.93|4650.15|4650.15|4648.93|4648.93|0
1614165100000|2021-02-24 11:11:40|4648.24|4648.24|4646.87|4646.87|4648.24|4648.24|4646.87|4646.87|0
1614165110000|2021-02-24 11:11:50|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|4646.64|0
1614165120000|2021-02-24 11:12:00|4647|4647|4647.77|4647.77|4648.38|4648.38|4647|4647|0
1614165140000|2021-02-24 11:12:20|4647.18|4647.18|4647.26|4647.26|4647.26|4647.26|4647.09|4647.09|0
1614165150000|2021-02-24 11:12:30|4647.13|4647.13|4647.39|4647.39|4647.39|4647.39|4647.13|4647.13|0
1614165160000|2021-02-24 11:12:40|4647.28|4647.28|4647.97|4647.97|4647.97|4647.97|4647.28|4647.28|0
1614165170000|2021-02-24 11:12:50|4647.85|4647.85|4648.05|4648.05|4648.05|4648.05|4647.85|4647.85|0
1614165210000|2021-02-24 11:13:30|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|0
1614165220000|2021-02-24 11:13:40|4648.33|4648.33|4648.2|4648.2|4648.33|4648.33|4648.2|4648.2|0
1614165250000|2021-02-24 11:14:10|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|0
1614165260000|2021-02-24 11:14:20|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|0
1614165270000|2021-02-24 11:14:30|4648.07|4648.07|4647.98|4647.98|4648.07|4648.07|4647.98|4647.98|0
1614165280000|2021-02-24 11:14:40|4647.87|4647.87|4647.87|4647.87|4647.87|4647.87|4647.87|4647.87|0
1614165310000|2021-02-24 11:15:10|4647.76|4647.76|4647.76|4647.76|4647.76|4647.76|4647.76|4647.76|0
1614165330000|2021-02-24 11:15:30|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|0
1614165350000|2021-02-24 11:15:50|4648.02|4648.02|4647.76|4647.76|4648.02|4648.02|4647.76|4647.76|0
1614165360000|2021-02-24 11:16:00|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|0
1614165440000|2021-02-24 11:17:20|4648.58|4648.58|4646.51|4646.51|4648.58|4648.58|4646.51|4646.51|0
1614165450000|2021-02-24 11:17:30|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|4646.35|0
1614165470000|2021-02-24 11:17:50|4645.66|4645.66|4645.5|4645.5|4645.66|4645.66|4645.5|4645.5|0
1614165480000|2021-02-24 11:18:00|4645.73|4645.73|4645.96|4645.96|4645.96|4645.96|4645.73|4645.73|0
1614165490000|2021-02-24 11:18:10|4645.62|4645.62|4645.62|4645.62|4645.62|4645.62|4645.62|4645.62|0
1614165510000|2021-02-24 11:18:30|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|4645.15|0
1614165520000|2021-02-24 11:18:40|4645.27|4645.27|4644.89|4644.89|4645.27|4645.27|4644.89|4644.89|0
1614165530000|2021-02-24 11:18:50|4644.2|4644.2|4644.73|4644.73|4644.73|4644.73|4644.2|4644.2|0
1614165540000|2021-02-24 11:19:00|4644.87|4644.87|4644.87|4644.87|4644.87|4644.87|4644.87|4644.87|0
1614165550000|2021-02-24 11:19:10|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|4644.7|0
1614165560000|2021-02-24 11:19:20|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1614165570000|2021-02-24 11:19:30|4645.26|4645.26|4645.52|4645.52|4645.52|4645.52|4645.26|4645.26|0
1614165590000|2021-02-24 11:19:50|4646.21|4646.21|4646.13|4646.13|4646.21|4646.21|4646.13|4646.13|0
1614165610000|2021-02-24 11:20:10|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|4647.5|0
1614165620000|2021-02-24 11:20:20|4647.85|4647.85|4647.85|4647.85|4647.85|4647.85|4647.85|4647.85|0
1614165630000|2021-02-24 11:20:30|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|4647.93|0
1614165650000|2021-02-24 11:20:50|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|4648.62|0
1614165670000|2021-02-24 11:21:10|4647.93|4647.93|4648.16|4648.16|4648.16|4648.16|4647.93|4647.93|0
1614165680000|2021-02-24 11:21:20|4648.04|4648.04|4648.13|4648.13|4648.13|4648.13|4648.04|4648.04|0
1614165690000|2021-02-24 11:21:30|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|4648.04|0
1614165720000|2021-02-24 11:22:00|4647.36|4647.36|4647.27|4647.27|4647.36|4647.36|4647.27|4647.27|0
1614165740000|2021-02-24 11:22:20|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|0
1614165750000|2021-02-24 11:22:30|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|4647.14|0
1614165780000|2021-02-24 11:23:00|4647.83|4647.83|4647.91|4647.91|4647.91|4647.91|4647.83|4647.83|0
1614165800000|2021-02-24 11:23:20|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|4647.75|0
1614165810000|2021-02-24 11:23:30|4647.06|4647.06|4647.66|4647.66|4647.66|4647.66|4646.98|4646.98|0
1614165820000|2021-02-24 11:23:40|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|4646.29|0
1614165840000|2021-02-24 11:24:00|4646.21|4646.21|4646.7|4646.7|4646.7|4646.7|4646.21|4646.21|0
1614165850000|2021-02-24 11:24:10|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|0
1614165880000|2021-02-24 11:24:40|4646.67|4646.67|4647.28|4647.28|4647.28|4647.28|4646.67|4646.67|0
1614165900000|2021-02-24 11:25:00|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|4647.16|0
1614165950000|2021-02-24 11:25:50|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|4644.97|0
1614165960000|2021-02-24 11:26:00|4644.89|4644.89|4646.95|4646.95|4646.95|4646.95|4644.89|4644.89|0
1614165970000|2021-02-24 11:26:10|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|4646.81|0
1614165980000|2021-02-24 11:26:20|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|4647.05|0
1614165990000|2021-02-24 11:26:30|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|4646.36|0
1614166000000|2021-02-24 11:26:40|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|0
1614166010000|2021-02-24 11:26:50|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|4646.01|0
1614166020000|2021-02-24 11:27:00|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|0
1614166030000|2021-02-24 11:27:10|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|4645.77|0
1614166050000|2021-02-24 11:27:30|4645.63|4645.63|4647.01|4647.01|4647.01|4647.01|4645.63|4645.63|0
1614166080000|2021-02-24 11:28:00|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|4647.27|0
1614166100000|2021-02-24 11:28:20|4647.41|4647.41|4647.41|4647.41|4647.41|4647.41|4647.41|4647.41|0
1614166120000|2021-02-24 11:28:40|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|4647.54|0
1614166160000|2021-02-24 11:29:20|4646.85|4646.85|4648.23|4648.23|4648.23|4648.23|4646.85|4646.85|0
1614166180000|2021-02-24 11:29:40|4647.54|4647.54|4647.01|4647.01|4647.54|4647.54|4647.01|4647.01|0
1614166190000|2021-02-24 11:29:50|4647.14|4647.14|4647.91|4647.91|4647.91|4647.91|4647.14|4647.14|0
1614166200000|2021-02-24 11:30:00|4647.8|4647.8|4648.63|4648.63|4648.9|4648.9|4647.23|4647.23|0
1614166210000|2021-02-24 11:30:10|4649.32|4649.32|4649.32|4649.32|4649.32|4649.32|4649.32|4649.32|0
1614166220000|2021-02-24 11:30:20|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|4649.55|0
1614166230000|2021-02-24 11:30:30|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|0
1614166240000|2021-02-24 11:30:40|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|4648.47|0
1614166250000|2021-02-24 11:30:50|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|4648.7|0
1614166270000|2021-02-24 11:31:10|4648.01|4648.01|4647.33|4647.33|4648.01|4648.01|4647.33|4647.33|0
1614166280000|2021-02-24 11:31:20|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|4648.01|0
1614166290000|2021-02-24 11:31:30|4647.9|4647.9|4648.25|4648.25|4648.25|4648.25|4647.9|4647.9|0
1614166300000|2021-02-24 11:31:40|4648.48|4648.48|4648.6|4648.6|4648.6|4648.6|4648.48|4648.48|0
1614166310000|2021-02-24 11:31:50|4648.73|4648.73|4648.87|4648.87|4648.87|4648.87|4648.73|4648.73|0
1614166320000|2021-02-24 11:32:00|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|4648.63|0
1614166330000|2021-02-24 11:32:10|4650.01|4650.01|4650.25|4650.25|4650.25|4650.25|4650.01|4650.01|0
1614166360000|2021-02-24 11:32:40|4650.14|4650.14|4649.45|4649.45|4650.14|4650.14|4649.45|4649.45|0
1614166370000|2021-02-24 11:32:50|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1614166380000|2021-02-24 11:33:00|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|4648.75|0
1614166410000|2021-02-24 11:33:30|4648.89|4648.89|4649.05|4649.05|4649.05|4649.05|4648.89|4648.89|0
1614166430000|2021-02-24 11:33:50|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|4649.74|0
1614166440000|2021-02-24 11:34:00|4649.66|4649.66|4649.66|4649.66|4649.66|4649.66|4649.66|4649.66|0
1614166460000|2021-02-24 11:34:20|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|4649.57|0
1614166470000|2021-02-24 11:34:30|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|0
1614166480000|2021-02-24 11:34:40|4649|4649|4649|4649|4649|4649|4649|4649|0
1614166500000|2021-02-24 11:35:00|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|4648.77|0
1614166510000|2021-02-24 11:35:10|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|4648.69|0
1614166520000|2021-02-24 11:35:20|4648.6|4648.6|4648.52|4648.52|4648.6|4648.6|4648.52|4648.52|0
1614166530000|2021-02-24 11:35:30|4647.85|4647.85|4647.39|4647.39|4647.85|4647.85|4647.39|4647.39|0
1614166560000|2021-02-24 11:36:00|4647.52|4647.52|4647.39|4647.39|4647.52|4647.52|4647.39|4647.39|0
1614166580000|2021-02-24 11:36:20|4648.07|4648.07|4647.73|4647.73|4648.07|4648.07|4647.73|4647.73|0
1614166630000|2021-02-24 11:37:10|4647.62|4647.62|4649.12|4649.12|4649.12|4649.12|4647.62|4647.62|0
1614166640000|2021-02-24 11:37:20|4649.01|4649.01|4648.32|4648.32|4649.01|4649.01|4648.32|4648.32|0
1614166690000|2021-02-24 11:38:10|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|4647.63|0
1614166740000|2021-02-24 11:39:00|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|4647.52|0
1614166750000|2021-02-24 11:39:10|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|0
1614166760000|2021-02-24 11:39:20|4647.52|4647.52|4646.83|4646.83|4647.52|4647.52|4646.83|4646.83|0
1614166780000|2021-02-24 11:39:40|4647.52|4647.52|4647.84|4647.84|4647.84|4647.84|4647.44|4647.44|0
1614166790000|2021-02-24 11:39:50|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|4647.44|0
1614166830000|2021-02-24 11:40:30|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|0
1614166850000|2021-02-24 11:40:50|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|4646.86|0
1614166880000|2021-02-24 11:41:20|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|4647.55|0
1614166890000|2021-02-24 11:41:30|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|4647.95|0
1614166920000|2021-02-24 11:42:00|4648.64|4648.64|4650.62|4650.62|4650.62|4650.62|4648.64|4648.64|0
1614166930000|2021-02-24 11:42:10|4650.85|4650.85|4652.31|4652.31|4652.31|4652.31|4650.85|4650.85|0
1614166940000|2021-02-24 11:42:20|4652.54|4652.54|4651.17|4651.17|4652.54|4652.54|4651.17|4651.17|0
1614166960000|2021-02-24 11:42:40|4651.03|4651.03|4650.21|4650.21|4651.03|4651.03|4650.21|4650.21|0
1614166980000|2021-02-24 11:43:00|4649.52|4649.52|4650.44|4650.44|4650.44|4650.44|4649.52|4649.52|0
1614167000000|2021-02-24 11:43:20|4650.21|4650.21|4650.21|4650.21|4650.21|4650.21|4650.21|4650.21|0
1614167010000|2021-02-24 11:43:30|4650.13|4650.13|4650.21|4650.21|4650.21|4650.21|4650.13|4650.13|0
1614167040000|2021-02-24 11:44:00|4650.13|4650.13|4650.01|4650.01|4650.13|4650.13|4650.01|4650.01|0
1614167070000|2021-02-24 11:44:30|4649.78|4649.78|4649.78|4649.78|4649.78|4649.78|4649.78|4649.78|0
1614167080000|2021-02-24 11:44:40|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|4649.65|0
1614167090000|2021-02-24 11:44:50|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|4648.96|0
1614167100000|2021-02-24 11:45:00|4648.27|4648.27|4648.29|4648.29|4648.29|4648.29|4648.19|4648.19|0
1614167110000|2021-02-24 11:45:10|4648.98|4648.98|4649.09|4649.09|4649.09|4649.09|4648.98|4648.98|0
1614167120000|2021-02-24 11:45:20|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|4649.17|0
1614167140000|2021-02-24 11:45:40|4650.55|4650.55|4650.88|4650.88|4650.88|4650.88|4650.55|4650.55|0
1614167150000|2021-02-24 11:45:50|4651.11|4651.11|4651.71|4651.71|4651.71|4651.71|4651.11|4651.11|0
1614167160000|2021-02-24 11:46:00|4651.82|4651.82|4651.71|4651.71|4651.82|4651.82|4651.71|4651.71|0
1614167170000|2021-02-24 11:46:10|4651.02|4651.02|4650.94|4650.94|4651.02|4651.02|4650.94|4650.94|0
1614167180000|2021-02-24 11:46:20|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|4650.81|0
1614167190000|2021-02-24 11:46:30|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|4650.12|0
1614167210000|2021-02-24 11:46:50|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|4649.88|0
1614167240000|2021-02-24 11:47:20|4650|4650|4650.25|4650.25|4650.25|4650.25|4650|4650|0
1614167280000|2021-02-24 11:48:00|4649.56|4649.56|4648.87|4648.87|4649.56|4649.56|4648.87|4648.87|0
1614167330000|2021-02-24 11:48:50|4649.56|4649.56|4649.9|4649.9|4649.9|4649.9|4649.56|4649.56|0
1614167340000|2021-02-24 11:49:00|4650.07|4650.07|4651.37|4651.37|4651.37|4651.37|4650.07|4650.07|0
1614167350000|2021-02-24 11:49:10|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|4651.61|0
1614167360000|2021-02-24 11:49:20|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|4651.34|0
1614167370000|2021-02-24 11:49:30|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|4651.57|0
1614167400000|2021-02-24 11:50:00|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|4651.33|0
1614167410000|2021-02-24 11:50:10|4651.2|4651.2|4651.07|4651.07|4651.2|4651.2|4651.07|4651.07|0
1614167440000|2021-02-24 11:50:40|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|4651.75|0
1614167460000|2021-02-24 11:51:00|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|4651.59|0
1614167470000|2021-02-24 11:51:10|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|0
1614167480000|2021-02-24 11:51:20|4651.02|4651.02|4650.33|4650.33|4651.02|4651.02|4650.33|4650.33|0
1614167490000|2021-02-24 11:51:30|4650.41|4650.41|4650.74|4650.74|4650.74|4650.74|4650.41|4650.41|0
1614167500000|2021-02-24 11:51:40|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|4650.66|0
1614167520000|2021-02-24 11:52:00|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|4650.54|0
1614167540000|2021-02-24 11:52:20|4651.21|4651.21|4651.53|4651.53|4651.53|4651.53|4651.21|4651.21|0
1614167550000|2021-02-24 11:52:30|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|4651.44|0
1614167570000|2021-02-24 11:52:50|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|0
1614167590000|2021-02-24 11:53:10|4652|4652|4651.2|4651.2|4652|4652|4651.2|4651.2|0
1614167600000|2021-02-24 11:53:20|4650.51|4650.51|4650.38|4650.38|4650.51|4650.51|4650.38|4650.38|0
1614167630000|2021-02-24 11:53:50|4650.14|4650.14|4650.14|4650.14|4650.14|4650.14|4650.14|4650.14|0
1614167640000|2021-02-24 11:54:00|4650.06|4650.06|4649.56|4649.56|4650.06|4650.06|4649.56|4649.56|0
1614167650000|2021-02-24 11:54:10|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|4650.25|0
1614167660000|2021-02-24 11:54:20|4650.37|4650.37|4650.1|4650.1|4650.37|4650.37|4650.1|4650.1|0
1614167670000|2021-02-24 11:54:30|4649.93|4649.93|4649.93|4649.93|4649.93|4649.93|4649.93|4649.93|0
1614167700000|2021-02-24 11:55:00|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|4649.7|0
1614167710000|2021-02-24 11:55:10|4649.87|4649.87|4650.36|4650.36|4650.36|4650.36|4649.87|4649.87|0
1614167720000|2021-02-24 11:55:20|4650.13|4650.13|4649.96|4649.96|4650.13|4650.13|4649.88|4649.88|0
1614167750000|2021-02-24 11:55:50|4649.27|4649.27|4647.73|4647.73|4649.36|4649.36|4647.73|4647.73|0
1614167760000|2021-02-24 11:56:00|4647.65|4647.65|4647.25|4647.25|4647.65|4647.65|4647.25|4647.25|0
1614167770000|2021-02-24 11:56:10|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|0
1614167780000|2021-02-24 11:56:20|4645.24|4645.24|4644.67|4644.67|4645.24|4645.24|4644.67|4644.67|0
1614167800000|2021-02-24 11:56:40|4643.98|4643.98|4644.75|4644.75|4644.75|4644.75|4643.98|4643.98|0
1614167810000|2021-02-24 11:56:50|4644.84|4644.84|4644.75|4644.75|4644.84|4644.84|4644.75|4644.75|0
1614167820000|2021-02-24 11:57:00|4644.59|4644.59|4644.59|4644.59|4644.59|4644.59|4644.36|4644.36|0
1614167840000|2021-02-24 11:57:20|4644.32|4644.32|4644.32|4644.32|4644.32|4644.32|4644.32|4644.32|0
1614167850000|2021-02-24 11:57:30|4643.77|4643.77|4644.3|4644.3|4644.53|4644.53|4643.77|4643.77|0
1614167860000|2021-02-24 11:57:40|4644.99|4644.99|4645.24|4645.24|4645.24|4645.24|4644.99|4644.99|0
1614167870000|2021-02-24 11:57:50|4645.47|4645.47|4645.47|4645.47|4645.47|4645.47|4645.47|4645.47|0
1614167900000|2021-02-24 11:58:20|4645.24|4645.24|4646.09|4646.09|4646.09|4646.09|4645.24|4645.24|0
1614167920000|2021-02-24 11:58:40|4646.78|4646.78|4647.01|4647.01|4647.01|4647.01|4646.78|4646.78|0
1614167960000|2021-02-24 11:59:20|4646.78|4646.78|4646.78|4646.78|4646.78|4646.78|4646.78|4646.78|0
1614167970000|2021-02-24 11:59:30|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|4646.09|0
1614167990000|2021-02-24 11:59:50|4646.2|4646.2|4646.2|4646.2|4646.2|4646.2|4646.2|4646.2|0
1614168000000|2021-02-24 12:00:00|4646.12|4646.12|4646.52|4646.52|4646.52|4646.52|4646.04|4646.04|0
1614168010000|2021-02-24 12:00:10|4646.6|4646.6|4646.6|4646.6|4646.6|4646.6|4646.6|4646.6|0
1614168040000|2021-02-24 12:00:40|4646.85|4646.85|4647.2|4647.2|4647.2|4647.2|4646.85|4646.85|0
1614168060000|2021-02-24 12:01:00|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|4646.51|0
1614168070000|2021-02-24 12:01:10|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|4645.82|0
1614168090000|2021-02-24 12:01:30|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1614168100000|2021-02-24 12:01:40|4646.18|4646.18|4646.4|4646.4|4646.4|4646.4|4645.94|4645.94|0
1614168120000|2021-02-24 12:02:00|4645.72|4645.72|4646.4|4646.4|4646.4|4646.4|4645.72|4645.72|0
1614168140000|2021-02-24 12:02:20|4647.09|4647.09|4647.83|4647.83|4647.83|4647.83|4647.09|4647.09|0
1614168150000|2021-02-24 12:02:30|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|4647.7|0
1614168170000|2021-02-24 12:02:50|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|4647.61|0
1614168180000|2021-02-24 12:03:00|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|4646.93|0
1614168190000|2021-02-24 12:03:10|4646.41|4646.41|4645.36|4645.36|4646.41|4646.41|4645.36|4645.36|0
1614168200000|2021-02-24 12:03:20|4645.22|4645.22|4644.66|4644.66|4645.22|4645.22|4644.66|4644.66|0
1614168250000|2021-02-24 12:04:10|4644.58|4644.58|4644.71|4644.71|4644.71|4644.71|4644.58|4644.58|0
1614168260000|2021-02-24 12:04:20|4642.65|4642.65|4642.4|4642.4|4642.65|4642.65|4642.4|4642.4|0
1614168300000|2021-02-24 12:05:00|4643.09|4643.09|4644.98|4644.98|4645.14|4645.14|4643.09|4643.09|0
1614168310000|2021-02-24 12:05:10|4645.2|4645.2|4645.55|4645.55|4645.55|4645.55|4645.2|4645.2|0
1614168330000|2021-02-24 12:05:30|4646.09|4646.09|4647.6|4647.6|4647.6|4647.6|4646.09|4646.09|0
1614168360000|2021-02-24 12:06:00|4647.46|4647.46|4647.25|4647.25|4647.46|4647.46|4647.25|4647.25|0
1614168380000|2021-02-24 12:06:20|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|4647.38|0
1614168390000|2021-02-24 12:06:30|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1614168410000|2021-02-24 12:06:50|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|0
1614168430000|2021-02-24 12:07:10|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|4648.18|0
1614168450000|2021-02-24 12:07:30|4648.27|4648.27|4648.4|4648.4|4648.4|4648.4|4648.27|4648.27|0
1614168470000|2021-02-24 12:07:50|4648.48|4648.48|4647.79|4647.79|4648.48|4648.48|4647.79|4647.79|0
1614168480000|2021-02-24 12:08:00|4647.11|4647.11|4647.11|4647.11|4647.11|4647.11|4647.11|4647.11|0
1614168500000|2021-02-24 12:08:20|4646.76|4646.76|4646.76|4646.76|4646.76|4646.76|4646.76|4646.76|0
1614168510000|2021-02-24 12:08:30|4646.68|4646.68|4646.82|4646.82|4646.82|4646.82|4646.68|4646.68|0
1614168520000|2021-02-24 12:08:40|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|4646.68|0
1614168540000|2021-02-24 12:09:00|4646.6|4646.6|4646.6|4646.6|4646.76|4646.76|4646.6|4646.6|0
1614168550000|2021-02-24 12:09:10|4646.76|4646.76|4646.76|4646.76|4646.76|4646.76|4646.76|4646.76|0
1614168560000|2021-02-24 12:09:20|4645.39|4645.39|4645.83|4645.83|4646.08|4646.08|4645.39|4645.39|0
1614168570000|2021-02-24 12:09:30|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|4646.3|0
1614168580000|2021-02-24 12:09:40|4646.43|4646.43|4646.43|4646.43|4646.43|4646.43|4646.43|4646.43|0
1614168610000|2021-02-24 12:10:10|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|4647.12|0
1614168620000|2021-02-24 12:10:20|4648.04|4648.04|4650.08|4650.08|4650.08|4650.08|4648.04|4648.04|0
1614168630000|2021-02-24 12:10:30|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|4650.24|0
1614168660000|2021-02-24 12:11:00|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|4650.01|0
1614168670000|2021-02-24 12:11:10|4649.88|4649.88|4649.49|4649.49|4649.88|4649.88|4649.49|4649.49|0
1614168680000|2021-02-24 12:11:20|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|4648.12|0
1614168690000|2021-02-24 12:11:30|4647.57|4647.57|4647.44|4647.44|4647.57|4647.57|4647.44|4647.44|0
1614168700000|2021-02-24 12:11:40|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|4646.75|0
1614168710000|2021-02-24 12:11:50|4646.07|4646.07|4646.07|4646.07|4646.07|4646.07|4646.07|4646.07|0
1614168720000|2021-02-24 12:12:00|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1614168730000|2021-02-24 12:12:10|4645.83|4645.83|4645.83|4645.83|4645.83|4645.83|4645.83|4645.83|0
1614168740000|2021-02-24 12:12:20|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1614168750000|2021-02-24 12:12:30|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|4645.43|0
1614168770000|2021-02-24 12:12:50|4645.17|4645.17|4645.43|4645.43|4645.43|4645.43|4645.17|4645.17|0
1614168790000|2021-02-24 12:13:10|4644.75|4644.75|4644.63|4644.63|4644.75|4644.75|4644.63|4644.63|0
1614168800000|2021-02-24 12:13:20|4645.32|4645.32|4645.32|4645.32|4645.32|4645.32|4645.32|4645.32|0
1614168820000|2021-02-24 12:13:40|4644.63|4644.63|4644.82|4644.82|4644.9|4644.9|4644.63|4644.63|0
1614168830000|2021-02-24 12:13:50|4645.5|4645.5|4644.82|4644.82|4645.5|4645.5|4644.82|4644.82|0
1614168840000|2021-02-24 12:14:00|4644.58|4644.58|4644.58|4644.58|4644.58|4644.58|4644.58|4644.58|0
1614168860000|2021-02-24 12:14:20|4644.93|4644.93|4645.34|4645.34|4645.34|4645.34|4644.93|4644.93|0
1614168870000|2021-02-24 12:14:30|4646.03|4646.03|4646.72|4646.72|4646.72|4646.72|4646.03|4646.03|0
1614168880000|2021-02-24 12:14:40|4648.36|4648.36|4648.96|4648.96|4648.96|4648.96|4648.36|4648.36|0
1614168900000|2021-02-24 12:15:00|4648.71|4648.71|4648.33|4648.33|4648.71|4648.71|4648.25|4648.25|0
1614168920000|2021-02-24 12:15:20|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|0
1614168940000|2021-02-24 12:15:40|4646.27|4646.27|4646|4646|4646.27|4646.27|4646|4646|0
1614168950000|2021-02-24 12:15:50|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|4645.75|0
1614168970000|2021-02-24 12:16:10|4645.64|4645.64|4645.52|4645.52|4645.64|4645.64|4645.52|4645.52|0
1614168990000|2021-02-24 12:16:30|4645.61|4645.61|4645.37|4645.37|4645.61|4645.61|4645.37|4645.37|0
1614169010000|2021-02-24 12:16:50|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|0
1614169020000|2021-02-24 12:17:00|4645.84|4645.84|4646.09|4646.09|4646.09|4646.09|4645.84|4645.84|0
1614169040000|2021-02-24 12:17:20|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|4646.25|0
1614169050000|2021-02-24 12:17:30|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|4646.02|0
1614169060000|2021-02-24 12:17:40|4645.88|4645.88|4645.2|4645.2|4645.88|4645.88|4645.2|4645.2|0
1614169070000|2021-02-24 12:17:50|4645.44|4645.44|4645.61|4645.61|4645.61|4645.61|4645.44|4645.44|0
1614169090000|2021-02-24 12:18:10|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|4644.92|0
1614169100000|2021-02-24 12:18:20|4644.76|4644.76|4644.18|4644.18|4644.92|4644.92|4644.18|4644.18|0
1614169110000|2021-02-24 12:18:30|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|0
1614169120000|2021-02-24 12:18:40|4644.78|4644.78|4644.65|4644.65|4644.78|4644.78|4644.65|4644.65|0
1614169130000|2021-02-24 12:18:50|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|4644.41|0
1614169140000|2021-02-24 12:19:00|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|4644.88|0
1614169160000|2021-02-24 12:19:20|4645.57|4645.57|4645.74|4645.74|4645.74|4645.74|4645.34|4645.34|0
1614169170000|2021-02-24 12:19:30|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1614169200000|2021-02-24 12:20:00|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|4645.37|0
1614169220000|2021-02-24 12:20:20|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|4645.6|0
1614169250000|2021-02-24 12:20:50|4645.25|4645.25|4645.17|4645.17|4645.25|4645.25|4645.17|4645.17|0
1614169270000|2021-02-24 12:21:10|4645.09|4645.09|4645.09|4645.09|4645.09|4645.09|4645.09|4645.09|0
1614169290000|2021-02-24 12:21:30|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|0
1614169300000|2021-02-24 12:21:40|4644.85|4644.85|4645.54|4645.54|4645.54|4645.54|4644.85|4644.85|0
1614169320000|2021-02-24 12:22:00|4645.38|4645.38|4646.3|4646.3|4646.3|4646.3|4645.38|4645.38|0
1614169340000|2021-02-24 12:22:20|4646.07|4646.07|4646.07|4646.07|4646.07|4646.07|4646.07|4646.07|0
1614169350000|2021-02-24 12:22:30|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|4645.98|0
1614169370000|2021-02-24 12:22:50|4645.9|4645.9|4645.63|4645.63|4645.9|4645.9|4645.63|4645.63|0
1614169400000|2021-02-24 12:23:20|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|4645.18|0
1614169430000|2021-02-24 12:23:50|4645.09|4645.09|4645.26|4645.26|4645.26|4645.26|4645.09|4645.09|0
1614169450000|2021-02-24 12:24:10|4645.95|4645.95|4645.95|4645.95|4645.95|4645.95|4645.95|4645.95|0
1614169470000|2021-02-24 12:24:30|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|4646.08|0
1614169500000|2021-02-24 12:25:00|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|4646.77|0
1614169540000|2021-02-24 12:25:40|4647|4647|4647|4647|4647|4647|4647|4647|0
1614169550000|2021-02-24 12:25:50|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|4647.08|0
1614169560000|2021-02-24 12:26:00|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|4646.95|0
1614169580000|2021-02-24 12:26:20|4646.72|4646.72|4646.85|4646.85|4646.98|4646.98|4646.72|4646.72|0
1614169620000|2021-02-24 12:27:00|4646.72|4646.72|4646.6|4646.6|4646.72|4646.72|4646.49|4646.49|0
1614169650000|2021-02-24 12:27:30|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|4646.52|0
1614169680000|2021-02-24 12:28:00|4645.83|4645.83|4644.98|4644.98|4645.83|4645.83|4644.98|4644.98|0
1614169710000|2021-02-24 12:28:30|4645.09|4645.09|4645.09|4645.09|4645.09|4645.09|4645.09|4645.09|0
1614169730000|2021-02-24 12:28:50|4645.18|4645.18|4645.26|4645.26|4645.26|4645.26|4645.18|4645.18|0
1614169740000|2021-02-24 12:29:00|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|4645.34|0
1614169760000|2021-02-24 12:29:20|4645.57|4645.57|4645.8|4645.8|4645.8|4645.8|4645.57|4645.57|0
1614169770000|2021-02-24 12:29:30|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|4645.57|0
1614169810000|2021-02-24 12:30:10|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|4645.49|0
1614169830000|2021-02-24 12:30:30|4644.11|4644.11|4644.11|4644.11|4644.11|4644.11|4644.11|4644.11|0
1614169840000|2021-02-24 12:30:40|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|4643.84|0
1614169850000|2021-02-24 12:30:50|4643.73|4643.73|4643.6|4643.6|4643.73|4643.73|4643.6|4643.6|0
1614169860000|2021-02-24 12:31:00|4643.73|4643.73|4643.73|4643.73|4643.73|4643.73|4643.73|4643.73|0
1614169880000|2021-02-24 12:31:20|4642.35|4642.35|4642.35|4642.35|4642.35|4642.35|4642.35|4642.35|0
1614169900000|2021-02-24 12:31:40|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|4642.01|0
1614169920000|2021-02-24 12:32:00|4641.88|4641.88|4641.06|4641.06|4641.88|4641.88|4641.06|4641.06|0
1614169930000|2021-02-24 12:32:10|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|0
1614169940000|2021-02-24 12:32:20|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|4640.86|0
1614169970000|2021-02-24 12:32:50|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|0
1614169990000|2021-02-24 12:33:10|4640.09|4640.09|4640.09|4640.09|4640.09|4640.09|4640.09|4640.09|0
1614170010000|2021-02-24 12:33:30|4640.78|4640.78|4641.47|4641.47|4641.47|4641.47|4640.78|4640.78|0
1614170060000|2021-02-24 12:34:20|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|0
1614170090000|2021-02-24 12:34:50|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|4641.47|0
1614170100000|2021-02-24 12:35:00|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|4640.78|0
1614170120000|2021-02-24 12:35:20|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|0
1614170130000|2021-02-24 12:35:30|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|0
1614170190000|2021-02-24 12:36:30|4640.09|4640.09|4639.97|4639.97|4640.09|4640.09|4639.97|4639.97|0
1614170240000|2021-02-24 12:37:20|4639.81|4639.81|4639.67|4639.67|4639.81|4639.81|4639.67|4639.67|0
1614170250000|2021-02-24 12:37:30|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|4639.44|0
1614170260000|2021-02-24 12:37:40|4638.07|4638.07|4638.2|4638.2|4638.2|4638.2|4638.07|4638.07|0
1614170280000|2021-02-24 12:38:00|4638.07|4638.07|4637.4|4637.4|4638.07|4638.07|4637.4|4637.4|0
1614170300000|2021-02-24 12:38:20|4637.27|4637.27|4637.16|4637.16|4637.27|4637.27|4637.16|4637.16|0
1614170320000|2021-02-24 12:38:40|4637.5|4637.5|4637.5|4637.5|4637.5|4637.5|4637.5|4637.5|0
1614170330000|2021-02-24 12:38:50|4636.56|4636.56|4635.84|4635.84|4636.56|4636.56|4635.84|4635.84|0
1614170350000|2021-02-24 12:39:10|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|0
1614170360000|2021-02-24 12:39:20|4635.07|4635.07|4634.57|4634.57|4635.07|4635.07|4634.57|4634.57|0
1614170390000|2021-02-24 12:39:50|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|0
1614170400000|2021-02-24 12:40:00|4633.79|4633.79|4633.65|4633.65|4633.79|4633.79|4633.65|4633.65|0
1614170410000|2021-02-24 12:40:10|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|4633.52|0
1614170440000|2021-02-24 12:40:40|4633.44|4633.44|4632.48|4632.48|4633.44|4633.44|4632.48|4632.48|0
1614170450000|2021-02-24 12:40:50|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|0
1614170470000|2021-02-24 12:41:10|4632.94|4632.94|4633.57|4633.57|4633.57|4633.57|4632.94|4632.94|0
1614170480000|2021-02-24 12:41:20|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|4633.74|0
1614170500000|2021-02-24 12:41:40|4633.99|4633.99|4634.3|4634.3|4634.3|4634.3|4633.99|4633.99|0
1614170530000|2021-02-24 12:42:10|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|4634.03|0
1614170540000|2021-02-24 12:42:20|4633.8|4633.8|4633.53|4633.53|4633.8|4633.8|4633.53|4633.53|0
1614170570000|2021-02-24 12:42:50|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|4633.9|0
1614170580000|2021-02-24 12:43:00|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|4633.67|0
1614170590000|2021-02-24 12:43:10|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|4633.32|0
1614170620000|2021-02-24 12:43:40|4633.46|4633.46|4633.82|4633.82|4633.82|4633.82|4633.46|4633.46|0
1614170630000|2021-02-24 12:43:50|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|4634.06|0
1614170650000|2021-02-24 12:44:10|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|4634.75|0
1614170680000|2021-02-24 12:44:40|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|0
1614170690000|2021-02-24 12:44:50|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|0
1614170710000|2021-02-24 12:45:10|4634.88|4634.88|4635.1|4635.1|4635.26|4635.26|4634.88|4634.88|0
1614170720000|2021-02-24 12:45:20|4635.44|4635.44|4635.67|4635.67|4635.67|4635.67|4635.44|4635.44|0
1614170730000|2021-02-24 12:45:30|4635.8|4635.8|4635.53|4635.53|4635.8|4635.8|4635.53|4635.53|0
1614170740000|2021-02-24 12:45:40|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|4635.45|0
1614170750000|2021-02-24 12:45:50|4635.22|4635.22|4635.45|4635.45|4635.45|4635.45|4634.53|4634.53|0
1614170760000|2021-02-24 12:46:00|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|0
1614170790000|2021-02-24 12:46:30|4636.25|4636.25|4636.65|4636.65|4636.65|4636.65|4636.25|4636.25|0
1614170800000|2021-02-24 12:46:40|4637.34|4637.34|4637.42|4637.42|4637.42|4637.42|4637.34|4637.34|0
1614170820000|2021-02-24 12:47:00|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|4637.29|0
1614170850000|2021-02-24 12:47:30|4637.55|4637.55|4637.82|4637.82|4637.82|4637.82|4637.55|4637.55|0
1614170870000|2021-02-24 12:47:50|4637.42|4637.42|4637.42|4637.42|4637.42|4637.42|4637.42|4637.42|0
1614170940000|2021-02-24 12:49:00|4637.31|4637.31|4638.21|4638.21|4638.21|4638.21|4637.31|4637.31|0
1614170950000|2021-02-24 12:49:10|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|4638.29|0
1614170970000|2021-02-24 12:49:30|4638.46|4638.46|4638.62|4638.62|4638.62|4638.62|4638.46|4638.46|0
1614170980000|2021-02-24 12:49:40|4637.93|4637.93|4638.63|4638.63|4638.63|4638.63|4637.93|4637.93|0
1614170990000|2021-02-24 12:49:50|4640.01|4640.01|4639.32|4639.32|4640.01|4640.01|4639.32|4639.32|0
1614171030000|2021-02-24 12:50:30|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1614171060000|2021-02-24 12:51:00|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|4639.32|0
1614171070000|2021-02-24 12:51:10|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1614171090000|2021-02-24 12:51:30|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|4639.8|0
1614171110000|2021-02-24 12:51:50|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|0
1614171120000|2021-02-24 12:52:00|4639.6|4639.6|4637.99|4637.99|4639.6|4639.6|4637.99|4637.99|0
1614171150000|2021-02-24 12:52:30|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|0
1614171160000|2021-02-24 12:52:40|4637.61|4637.61|4636.99|4636.99|4637.61|4637.61|4636.76|4636.76|0
1614171180000|2021-02-24 12:53:00|4636.86|4636.86|4636.86|4636.86|4636.86|4636.86|4636.86|4636.86|0
1614171190000|2021-02-24 12:53:10|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|4636.59|0
1614171200000|2021-02-24 12:53:20|4636.46|4636.46|4636.22|4636.22|4636.46|4636.46|4636.22|4636.22|0
1614171210000|2021-02-24 12:53:30|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1614171300000|2021-02-24 12:55:00|4636.29|4636.29|4636.89|4636.89|4636.89|4636.89|4636.29|4636.29|0
1614171320000|2021-02-24 12:55:20|4636.81|4636.81|4636.81|4636.81|4636.81|4636.81|4636.81|4636.81|0
1614171340000|2021-02-24 12:55:40|4636.54|4636.54|4636.11|4636.11|4636.54|4636.54|4636.11|4636.11|0
1614171350000|2021-02-24 12:55:50|4636.03|4636.03|4635.79|4635.79|4636.03|4636.03|4635.79|4635.79|0
1614171370000|2021-02-24 12:56:10|4635.66|4635.66|4635.29|4635.29|4635.66|4635.66|4635.29|4635.29|0
1614171400000|2021-02-24 12:56:40|4635.56|4635.56|4635.56|4635.56|4636.25|4636.25|4635.56|4635.56|0
1614171420000|2021-02-24 12:57:00|4634.87|4634.87|4634.99|4634.99|4634.99|4634.99|4634.87|4634.87|0
1614171450000|2021-02-24 12:57:30|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|0
1614171460000|2021-02-24 12:57:40|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|0
1614171470000|2021-02-24 12:57:50|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|0
1614171480000|2021-02-24 12:58:00|4635.56|4635.56|4635.83|4635.83|4635.83|4635.83|4635.56|4635.56|0
1614171490000|2021-02-24 12:58:10|4635.99|4635.99|4636.32|4636.32|4636.32|4636.32|4635.99|4635.99|0
1614171510000|2021-02-24 12:58:30|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|0
1614171520000|2021-02-24 12:58:40|4636.12|4636.12|4636.25|4636.25|4636.25|4636.25|4636.12|4636.12|0
1614171560000|2021-02-24 12:59:20|4635.56|4635.56|4635.89|4635.89|4635.89|4635.89|4635.56|4635.56|0
1614171590000|2021-02-24 12:59:50|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|4636.01|0
1614171610000|2021-02-24 13:00:10|4636.12|4636.12|4636.25|4636.25|4636.25|4636.25|4636.12|4636.12|0
1614171620000|2021-02-24 13:00:20|4636.39|4636.39|4636.39|4636.39|4636.39|4636.39|4636.39|4636.39|0
1614171630000|2021-02-24 13:00:30|4637.07|4637.07|4637.51|4637.51|4637.51|4637.51|4636.83|4636.83|0
1614171650000|2021-02-24 13:00:50|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|4637.75|0
1614171660000|2021-02-24 13:01:00|4637.58|4637.58|4637.75|4637.75|4637.75|4637.75|4637.58|4637.58|0
1614171700000|2021-02-24 13:01:40|4637.4|4637.4|4637.4|4637.4|4637.4|4637.4|4637.4|4637.4|0
1614171720000|2021-02-24 13:02:00|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|4637.54|0
1614171730000|2021-02-24 13:02:10|4637.67|4637.67|4638.07|4638.07|4638.21|4638.21|4637.67|4637.67|0
1614171740000|2021-02-24 13:02:20|4637.39|4637.39|4637.39|4637.39|4637.39|4637.39|4637.25|4637.25|0
1614171760000|2021-02-24 13:02:40|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|0
1614171810000|2021-02-24 13:03:30|4637.94|4637.94|4637.94|4637.94|4637.94|4637.94|4637.94|4637.94|0
1614171820000|2021-02-24 13:03:40|4637.77|4637.77|4637.91|4637.91|4637.91|4637.91|4637.64|4637.64|0
1614171840000|2021-02-24 13:04:00|4638.6|4638.6|4638.68|4638.68|4638.68|4638.68|4638.6|4638.6|0
1614171860000|2021-02-24 13:04:20|4638.84|4638.84|4639.25|4639.25|4639.25|4639.25|4638.84|4638.84|0
1614171880000|2021-02-24 13:04:40|4639.09|4639.09|4639.01|4639.01|4639.09|4639.09|4639.01|4639.01|0
1614171890000|2021-02-24 13:04:50|4637.63|4637.63|4638.32|4638.32|4638.32|4638.32|4637.63|4637.63|0
1614171900000|2021-02-24 13:05:00|4638.55|4638.55|4638.5|4638.5|4638.55|4638.55|4638.5|4638.5|0
1614171910000|2021-02-24 13:05:10|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|4638.58|0
1614171920000|2021-02-24 13:05:20|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|4638.66|0
1614171970000|2021-02-24 13:06:10|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|4639.35|0
1614171980000|2021-02-24 13:06:20|4639.12|4639.12|4639.12|4639.12|4639.12|4639.12|4639.12|4639.12|0
1614171990000|2021-02-24 13:06:30|4638.85|4638.85|4638.72|4638.72|4638.85|4638.85|4638.72|4638.72|0
1614172010000|2021-02-24 13:06:50|4638.59|4638.59|4638.45|4638.45|4638.59|4638.59|4638.45|4638.45|0
1614172040000|2021-02-24 13:07:20|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|4638.53|0
1614172070000|2021-02-24 13:07:50|4638.77|4638.77|4640.29|4640.29|4640.29|4640.29|4638.77|4638.77|0
1614172080000|2021-02-24 13:08:00|4640.37|4640.37|4640.52|4640.52|4640.6|4640.6|4640.37|4640.37|0
1614172110000|2021-02-24 13:08:30|4640.38|4640.38|4640.38|4640.38|4640.38|4640.38|4640.38|4640.38|0
1614172130000|2021-02-24 13:08:50|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|4640.5|0
1614172150000|2021-02-24 13:09:10|4640.23|4640.23|4640.23|4640.23|4640.23|4640.23|4640.23|4640.23|0
1614172180000|2021-02-24 13:09:40|4639.96|4639.96|4640.1|4640.1|4640.1|4640.1|4639.73|4639.73|0
1614172200000|2021-02-24 13:10:00|4640.23|4640.23|4640.43|4640.43|4640.43|4640.43|4640.23|4640.23|0
1614172220000|2021-02-24 13:10:20|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|4639.74|0
1614172260000|2021-02-24 13:11:00|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|4639.05|0
1614172270000|2021-02-24 13:11:10|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|4640.43|0
1614172290000|2021-02-24 13:11:30|4640.9|4640.9|4642.29|4642.29|4642.29|4642.29|4640.9|4640.9|0
1614172300000|2021-02-24 13:11:40|4642.2|4642.2|4642.12|4642.12|4642.2|4642.2|4642.12|4642.12|0
1614172320000|2021-02-24 13:12:00|4641.96|4641.96|4642.04|4642.04|4642.04|4642.04|4641.96|4641.96|0
1614172330000|2021-02-24 13:12:10|4641.35|4641.35|4641.27|4641.27|4641.35|4641.35|4641.19|4641.19|0
1614172340000|2021-02-24 13:12:20|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|0
1614172380000|2021-02-24 13:13:00|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|4641.3|0
1614172430000|2021-02-24 13:13:50|4641.42|4641.42|4641.53|4641.53|4641.65|4641.65|4641.42|4641.42|0
1614172440000|2021-02-24 13:14:00|4641.45|4641.45|4640.91|4640.91|4641.45|4641.45|4640.91|4640.91|0
1614172470000|2021-02-24 13:14:30|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|0
1614172490000|2021-02-24 13:14:50|4640.91|4640.91|4640.8|4640.8|4641.03|4641.03|4640.8|4640.8|0
1614172500000|2021-02-24 13:15:00|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|4640.63|0
1614172550000|2021-02-24 13:15:50|4640.75|4640.75|4640.75|4640.75|4640.75|4640.75|4640.75|4640.75|0
1614172580000|2021-02-24 13:16:20|4640.63|4640.63|4640.86|4640.86|4640.86|4640.86|4640.63|4640.63|0
1614172630000|2021-02-24 13:17:10|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|0
1614172640000|2021-02-24 13:17:20|4641.11|4641.11|4641.19|4641.19|4641.19|4641.19|4641.11|4641.11|0
1614172650000|2021-02-24 13:17:30|4641.33|4641.33|4641.59|4641.59|4641.59|4641.59|4641.33|4641.33|0
1614172680000|2021-02-24 13:18:00|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|4641.19|0
1614172710000|2021-02-24 13:18:30|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|4641.33|0
1614172770000|2021-02-24 13:19:30|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|4640.98|0
1614172800000|2021-02-24 13:20:00|4640.85|4640.85|4640.85|4640.85|4640.85|4640.85|4640.85|4640.85|0
1614172810000|2021-02-24 13:20:10|4640.6|4640.6|4640.14|4640.14|4640.6|4640.6|4640.14|4640.14|0
1614172820000|2021-02-24 13:20:20|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1614172830000|2021-02-24 13:20:30|4639.67|4639.67|4641.62|4641.62|4641.62|4641.62|4639.65|4639.65|0
1614172850000|2021-02-24 13:20:50|4642.09|4642.09|4641.5|4641.5|4642.25|4642.25|4641.5|4641.5|0
1614172860000|2021-02-24 13:21:00|4640.81|4640.81|4641|4641|4641.26|4641.26|4640.58|4640.58|0
1614172870000|2021-02-24 13:21:10|4641.13|4641.13|4641|4641|4641.13|4641.13|4641|4641|0
1614172890000|2021-02-24 13:21:30|4640.93|4640.93|4641.86|4641.86|4641.86|4641.86|4640.93|4640.93|0
1614172900000|2021-02-24 13:21:40|4642.09|4642.09|4642.21|4642.21|4642.21|4642.21|4642.09|4642.09|0
1614172910000|2021-02-24 13:21:50|4642.12|4642.12|4642.04|4642.04|4642.12|4642.12|4642.04|4642.04|0
1614172920000|2021-02-24 13:22:00|4642.21|4642.21|4641.98|4641.98|4642.21|4642.21|4641.98|4641.98|0
1614172940000|2021-02-24 13:22:20|4641.71|4641.71|4641.58|4641.58|4641.71|4641.71|4641.58|4641.58|0
1614172950000|2021-02-24 13:22:30|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|4640.89|0
1614172970000|2021-02-24 13:22:50|4640.66|4640.66|4640.66|4640.66|4640.66|4640.66|4640.66|4640.66|0
1614172980000|2021-02-24 13:23:00|4640.77|4640.77|4640.06|4640.06|4640.77|4640.77|4640.06|4640.06|0
1614173000000|2021-02-24 13:23:20|4639.93|4639.93|4639.46|4639.46|4639.93|4639.93|4639.46|4639.46|0
1614173010000|2021-02-24 13:23:30|4639.2|4639.2|4639.06|4639.06|4639.2|4639.2|4639.06|4639.06|0
1614173030000|2021-02-24 13:23:50|4638.79|4638.79|4638.13|4638.13|4638.79|4638.79|4638.13|4638.13|0
1614173040000|2021-02-24 13:24:00|4638|4638|4637.86|4637.86|4638|4638|4637.86|4637.86|0
1614173050000|2021-02-24 13:24:10|4637.39|4637.39|4635.64|4635.64|4637.39|4637.39|4635.64|4635.64|0
1614173090000|2021-02-24 13:24:50|4635.51|4635.51|4635.24|4635.24|4635.51|4635.51|4635.24|4635.24|0
1614173100000|2021-02-24 13:25:00|4635.07|4635.07|4637.35|4637.35|4637.35|4637.35|4635.07|4635.07|0
1614173120000|2021-02-24 13:25:20|4637.62|4637.62|4639.24|4639.24|4639.24|4639.24|4637.62|4637.62|0
1614173130000|2021-02-24 13:25:30|4639.47|4639.47|4639.39|4639.39|4639.47|4639.47|4639.39|4639.39|0
1614173140000|2021-02-24 13:25:40|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|0
1614173150000|2021-02-24 13:25:50|4640.01|4640.01|4642.65|4642.65|4642.65|4642.65|4640.01|4640.01|0
1614173160000|2021-02-24 13:26:00|4642.4|4642.4|4640.54|4640.54|4642.54|4642.54|4640.54|4640.54|0
1614173170000|2021-02-24 13:26:10|4640.67|4640.67|4640.59|4640.59|4640.67|4640.67|4640.59|4640.59|0
1614173180000|2021-02-24 13:26:20|4640.32|4640.32|4640.57|4640.57|4640.57|4640.57|4640.32|4640.32|0
1614173190000|2021-02-24 13:26:30|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|4640.33|0
1614173200000|2021-02-24 13:26:40|4640.91|4640.91|4641.02|4641.02|4641.02|4641.02|4640.91|4640.91|0
1614173220000|2021-02-24 13:27:00|4639.65|4639.65|4640.01|4640.01|4640.01|4640.01|4639.65|4639.65|0
1614173250000|2021-02-24 13:27:30|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|4639.67|0
1614173310000|2021-02-24 13:28:30|4638.98|4638.98|4638.57|4638.57|4638.98|4638.98|4638.57|4638.57|0
1614173340000|2021-02-24 13:29:00|4638.8|4638.8|4638.17|4638.17|4638.8|4638.8|4638.17|4638.17|0
1614173390000|2021-02-24 13:29:50|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|4638.09|0
1614173410000|2021-02-24 13:30:10|4637.4|4637.4|4637.4|4637.4|4637.4|4637.4|4637.4|4637.4|0
1614173420000|2021-02-24 13:30:20|4637.86|4637.86|4637.86|4637.86|4637.86|4637.86|4637.86|4637.86|0
1614173480000|2021-02-24 13:31:20|4637.17|4637.17|4636.79|4636.79|4637.17|4637.17|4636.79|4636.79|0
1614173500000|2021-02-24 13:31:40|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|4636.1|0
1614173520000|2021-02-24 13:32:00|4636.33|4636.33|4636.22|4636.22|4636.33|4636.33|4636.22|4636.22|0
1614173530000|2021-02-24 13:32:10|4635.98|4635.98|4635.64|4635.64|4635.98|4635.98|4635.64|4635.64|0
1614173550000|2021-02-24 13:32:30|4634.95|4634.95|4634.78|4634.78|4634.95|4634.95|4634.78|4634.78|0
1614173560000|2021-02-24 13:32:40|4634.87|4634.87|4635.29|4635.29|4635.55|4635.55|4634.87|4634.87|0
1614173570000|2021-02-24 13:32:50|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|4635.15|0
1614173580000|2021-02-24 13:33:00|4635.38|4635.38|4634.88|4634.88|4635.38|4635.38|4634.88|4634.88|0
1614173590000|2021-02-24 13:33:10|4635|4635|4634.23|4634.23|4635|4635|4634.23|4634.23|0
1614173600000|2021-02-24 13:33:20|4634.12|4634.12|4634.12|4634.12|4634.12|4634.12|4633.98|4633.98|0
1614173610000|2021-02-24 13:33:30|4634.38|4634.38|4634.25|4634.25|4634.38|4634.38|4634.25|4634.25|0
1614173630000|2021-02-24 13:33:50|4634.12|4634.12|4634.12|4634.12|4634.12|4634.12|4634.12|4634.12|0
1614173640000|2021-02-24 13:34:00|4634.35|4634.35|4634.58|4634.58|4634.58|4634.58|4634.35|4634.35|0
1614173650000|2021-02-24 13:34:10|4635.49|4635.49|4636.41|4636.41|4636.41|4636.41|4635.49|4635.49|0
1614173660000|2021-02-24 13:34:20|4635.86|4635.86|4634.07|4634.07|4635.86|4635.86|4634.07|4634.07|0
1614173670000|2021-02-24 13:34:30|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1614173740000|2021-02-24 13:35:40|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|4634.07|0
1614173750000|2021-02-24 13:35:50|4634.3|4634.3|4634.8|4634.8|4634.8|4634.8|4634.3|4634.3|0
1614173780000|2021-02-24 13:36:20|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|4634.53|0
1614173810000|2021-02-24 13:36:50|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|4634.17|0
1614173820000|2021-02-24 13:37:00|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1614173830000|2021-02-24 13:37:10|4634.07|4634.07|4635.84|4635.84|4636.53|4636.53|4634.07|4634.07|0
1614173850000|2021-02-24 13:37:30|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|0
1614173890000|2021-02-24 13:38:10|4637|4637|4637.68|4637.68|4637.68|4637.68|4637|4637|0
1614173900000|2021-02-24 13:38:20|4637.45|4637.45|4636.41|4636.41|4637.45|4637.45|4636.41|4636.41|0
1614173910000|2021-02-24 13:38:30|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|0
1614173940000|2021-02-24 13:39:00|4636.37|4636.37|4636.74|4636.74|4636.74|4636.74|4636.37|4636.37|0
1614173950000|2021-02-24 13:39:10|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|4636.05|0
1614173960000|2021-02-24 13:39:20|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|4635.94|0
1614174000000|2021-02-24 13:40:00|4635.25|4635.25|4634.74|4634.74|4635.25|4635.25|4634.74|4634.74|0
1614174010000|2021-02-24 13:40:10|4634.85|4634.85|4634.98|4634.98|4634.98|4634.98|4634.85|4634.85|0
1614174110000|2021-02-24 13:41:50|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|4634.85|0
1614174120000|2021-02-24 13:42:00|4634.72|4634.72|4631.88|4631.88|4634.72|4634.72|4631.88|4631.88|0
1614174130000|2021-02-24 13:42:10|4631.61|4631.61|4631.48|4631.48|4631.61|4631.61|4631.48|4631.48|0
1614174150000|2021-02-24 13:42:30|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|4631.71|0
1614174160000|2021-02-24 13:42:40|4631.58|4631.58|4631.81|4631.81|4631.81|4631.81|4631.58|4631.58|0
1614174180000|2021-02-24 13:43:00|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|4631.47|0
1614174190000|2021-02-24 13:43:10|4631|4631|4630.77|4630.77|4631|4631|4630.77|4630.77|0
1614174200000|2021-02-24 13:43:20|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|4630.85|0
1614174210000|2021-02-24 13:43:30|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|4630.71|0
1614174220000|2021-02-24 13:43:40|4630.58|4630.58|4629.21|4629.21|4630.58|4630.58|4629.21|4629.21|0
1614174240000|2021-02-24 13:44:00|4629.44|4629.44|4629.69|4629.69|4629.69|4629.69|4629.44|4629.44|0
1614174270000|2021-02-24 13:44:30|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|0
1614174300000|2021-02-24 13:45:00|4630.14|4630.14|4628.5|4628.5|4630.14|4630.14|4628.5|4628.5|0
1614174310000|2021-02-24 13:45:10|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|4627.82|0
1614174350000|2021-02-24 13:45:50|4627.13|4627.13|4627.82|4627.82|4627.82|4627.82|4627.13|4627.13|0
1614174360000|2021-02-24 13:46:00|4627.73|4627.73|4626.88|4626.88|4627.73|4627.73|4626.88|4626.88|0
1614174370000|2021-02-24 13:46:10|4626.62|4626.62|4626.45|4626.45|4626.62|4626.62|4626.45|4626.45|0
1614174390000|2021-02-24 13:46:30|4626.32|4626.32|4626.32|4626.32|4626.32|4626.32|4626.32|4626.32|0
1614174410000|2021-02-24 13:46:50|4626.09|4626.09|4624.71|4624.71|4626.09|4626.09|4624.71|4624.71|0
1614174420000|2021-02-24 13:47:00|4624.84|4624.84|4624.69|4624.69|4625.38|4625.38|4624.69|4624.69|0
1614174440000|2021-02-24 13:47:20|4624.46|4624.46|4624.11|4624.11|4624.46|4624.46|4624.11|4624.11|0
1614174450000|2021-02-24 13:47:30|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1614174460000|2021-02-24 13:47:40|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|0
1614174480000|2021-02-24 13:48:00|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|0
1614174500000|2021-02-24 13:48:20|4624.68|4624.68|4624.41|4624.41|4624.68|4624.68|4624.41|4624.41|0
1614174510000|2021-02-24 13:48:30|4624.33|4624.33|4623.21|4623.21|4624.33|4624.33|4623.21|4623.21|0
1614174560000|2021-02-24 13:49:20|4622.75|4622.75|4623.04|4623.04|4623.27|4623.27|4622.58|4622.58|0
1614174580000|2021-02-24 13:49:40|4622.96|4622.96|4620.69|4620.69|4623.02|4623.02|4620.69|4620.69|0
1614174590000|2021-02-24 13:49:50|4620.78|4620.78|4620.53|4620.53|4620.78|4620.78|4620.53|4620.53|0
1614174600000|2021-02-24 13:50:00|4621.22|4621.22|4622.01|4622.01|4622.01|4622.01|4621.09|4621.09|0
1614174620000|2021-02-24 13:50:20|4621.88|4621.88|4622.09|4622.09|4622.09|4622.09|4621.88|4621.88|0
1614174630000|2021-02-24 13:50:30|4622.78|4622.78|4622.65|4622.65|4622.78|4622.78|4622.65|4622.65|0
1614174640000|2021-02-24 13:50:40|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|4622.41|0
1614174650000|2021-02-24 13:50:50|4623.1|4623.1|4623.79|4623.79|4623.79|4623.79|4623.1|4623.1|0
1614174690000|2021-02-24 13:51:30|4622.97|4622.97|4623.27|4623.27|4623.27|4623.27|4622.97|4622.97|0
1614174710000|2021-02-24 13:51:50|4623.18|4623.18|4623.18|4623.18|4623.18|4623.18|4623.18|4623.18|0
1614174730000|2021-02-24 13:52:10|4623.32|4623.32|4623.95|4623.95|4623.95|4623.95|4623.32|4623.32|0
1614174750000|2021-02-24 13:52:30|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|4623.72|0
1614174780000|2021-02-24 13:53:00|4623.85|4623.85|4623.83|4623.83|4623.85|4623.85|4623.49|4623.49|0
1614174790000|2021-02-24 13:53:10|4623.97|4623.97|4621.7|4621.7|4623.97|4623.97|4621.7|4621.7|0
1614174800000|2021-02-24 13:53:20|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|4621.37|0
1614174810000|2021-02-24 13:53:30|4621.2|4621.2|4620.8|4620.8|4621.2|4621.2|4620.8|4620.8|0
1614174820000|2021-02-24 13:53:40|4620.67|4620.67|4620.53|4620.53|4620.67|4620.67|4620.53|4620.53|0
1614174830000|2021-02-24 13:53:50|4620.07|4620.07|4619.53|4619.53|4620.07|4620.07|4619.4|4619.4|0
1614174840000|2021-02-24 13:54:00|4619.66|4619.66|4619.42|4619.42|4619.66|4619.66|4619.42|4619.42|0
1614174850000|2021-02-24 13:54:10|4618.6|4618.6|4618.51|4618.51|4618.6|4618.6|4618.38|4618.38|0
1614174890000|2021-02-24 13:54:50|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|4618.65|0
1614174900000|2021-02-24 13:55:00|4618.23|4618.23|4617.97|4617.97|4618.23|4618.23|4617.97|4617.97|0
1614174910000|2021-02-24 13:55:10|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|0
1614174930000|2021-02-24 13:55:30|4618.22|4618.22|4619.59|4619.59|4619.59|4619.59|4618.22|4618.22|0
1614174940000|2021-02-24 13:55:40|4619.32|4619.32|4619.08|4619.08|4619.32|4619.32|4619.08|4619.08|0
1614174950000|2021-02-24 13:55:50|4617.7|4617.7|4615.46|4615.46|4617.77|4617.77|4615.46|4615.46|0
1614174960000|2021-02-24 13:56:00|4615.55|4615.55|4614.19|4614.19|4615.55|4615.55|4614.19|4614.19|0
1614174970000|2021-02-24 13:56:10|4613.5|4613.5|4614.42|4614.42|4614.42|4614.42|4613.15|4613.15|0
1614174990000|2021-02-24 13:56:30|4614.56|4614.56|4614.2|4614.2|4614.56|4614.56|4613.87|4613.87|0
1614175020000|2021-02-24 13:57:00|4614.89|4614.89|4615.92|4615.92|4615.92|4615.92|4614.89|4614.89|0
1614175030000|2021-02-24 13:57:10|4615.23|4615.23|4615.25|4615.25|4615.36|4615.36|4615.23|4615.23|0
1614175040000|2021-02-24 13:57:20|4616.62|4616.62|4619.09|4619.09|4619.09|4619.09|4616.62|4616.62|0
1614175050000|2021-02-24 13:57:30|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|4618.4|0
1614175060000|2021-02-24 13:57:40|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|4619.77|0
1614175090000|2021-02-24 13:58:10|4620.24|4620.24|4620.24|4620.24|4620.24|4620.24|4620.24|4620.24|0
1614175110000|2021-02-24 13:58:30|4620.38|4620.38|4620.44|4620.44|4620.57|4620.57|4620.24|4620.24|0
1614175130000|2021-02-24 13:58:50|4619.75|4619.75|4620.44|4620.44|4620.44|4620.44|4619.75|4619.75|0
1614175140000|2021-02-24 13:59:00|4620.35|4620.35|4619.88|4619.88|4620.35|4620.35|4618.18|4618.18|0
1614175160000|2021-02-24 13:59:20|4617.92|4617.92|4618.38|4618.38|4618.38|4618.38|4617.33|4617.33|0
1614175170000|2021-02-24 13:59:30|4619.07|4619.07|4618.96|4618.96|4619.99|4619.99|4618.85|4618.85|0
1614175180000|2021-02-24 13:59:40|4619.08|4619.08|4619.07|4619.07|4619.31|4619.31|4619.07|4619.07|0
1614175190000|2021-02-24 13:59:50|4619.76|4619.76|4619.93|4619.93|4619.93|4619.93|4619.76|4619.76|0
1614175200000|2021-02-24 14:00:00|4620.61|4620.61|4620.61|4620.61|4620.61|4620.61|4620.61|4620.61|0
1614175230000|2021-02-24 14:00:30|4620.73|4620.73|4621.34|4621.34|4621.34|4621.34|4620.73|4620.73|0
1614175240000|2021-02-24 14:00:40|4620.94|4620.94|4619.56|4619.56|4620.94|4620.94|4619.56|4619.56|0
1614175250000|2021-02-24 14:00:50|4619.03|4619.03|4618.4|4618.4|4619.03|4619.03|4618.4|4618.4|0
1614175260000|2021-02-24 14:01:00|4618.23|4618.23|4618.23|4618.23|4618.23|4618.23|4618.23|4618.23|0
1614175270000|2021-02-24 14:01:10|4617.54|4617.54|4618.23|4618.23|4618.23|4618.23|4617.54|4617.54|0
1614175290000|2021-02-24 14:01:30|4618.57|4618.57|4618.57|4618.57|4618.57|4618.57|4618.57|4618.57|0
1614175300000|2021-02-24 14:01:40|4618.49|4618.49|4617.8|4617.8|4618.49|4618.49|4617.8|4617.8|0
1614175310000|2021-02-24 14:01:50|4617.69|4617.69|4617.53|4617.53|4617.69|4617.69|4617.53|4617.53|0
1614175320000|2021-02-24 14:02:00|4617.29|4617.29|4617.13|4617.13|4617.29|4617.29|4617.13|4617.13|0
1614175330000|2021-02-24 14:02:10|4616.89|4616.89|4615.67|4615.67|4616.89|4616.89|4615.67|4615.67|0
1614175350000|2021-02-24 14:02:30|4617.05|4617.05|4616.81|4616.81|4617.05|4617.05|4616.81|4616.81|0
1614175360000|2021-02-24 14:02:40|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|0
1614175370000|2021-02-24 14:02:50|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|4614.75|0
1614175380000|2021-02-24 14:03:00|4614.42|4614.42|4616.03|4616.03|4616.03|4616.03|4614.42|4614.42|0
1614175390000|2021-02-24 14:03:10|4615.91|4615.91|4615.22|4615.22|4615.91|4615.91|4615.22|4615.22|0
1614175420000|2021-02-24 14:03:40|4615.39|4615.39|4617.14|4617.14|4617.14|4617.14|4615.39|4615.39|0
1614175430000|2021-02-24 14:03:50|4617.06|4617.06|4617.06|4617.06|4617.33|4617.33|4617.06|4617.06|0
1614175460000|2021-02-24 14:04:20|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|4617.53|0
1614175480000|2021-02-24 14:04:40|4617.64|4617.64|4617.64|4617.64|4617.64|4617.64|4617.64|4617.64|0
1614175490000|2021-02-24 14:04:50|4616.95|4616.95|4616.13|4616.13|4616.95|4616.95|4616.13|4616.13|0
1614175500000|2021-02-24 14:05:00|4616.05|4616.05|4615.45|4615.45|4616.05|4616.05|4615.13|4615.13|0
1614175510000|2021-02-24 14:05:10|4615.56|4615.56|4615.83|4615.83|4615.83|4615.83|4615.56|4615.56|0
1614175520000|2021-02-24 14:05:20|4615.66|4615.66|4617.04|4617.04|4617.04|4617.04|4615.66|4615.66|0
1614175550000|2021-02-24 14:05:50|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|4616.79|0
1614175560000|2021-02-24 14:06:00|4616.92|4616.92|4616.52|4616.52|4616.92|4616.92|4616.52|4616.52|0
1614175570000|2021-02-24 14:06:10|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|4616.28|0
1614175580000|2021-02-24 14:06:20|4615.59|4615.59|4615.29|4615.29|4615.59|4615.59|4615.29|4615.29|0
1614175590000|2021-02-24 14:06:30|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|0
1614175610000|2021-02-24 14:06:50|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|0
1614175620000|2021-02-24 14:07:00|4615.24|4615.24|4614.98|4614.98|4615.33|4615.33|4614.98|4614.98|0
1614175630000|2021-02-24 14:07:10|4614.85|4614.85|4615.55|4615.55|4615.55|4615.55|4614.85|4614.85|0
1614175640000|2021-02-24 14:07:20|4615.63|4615.63|4615.9|4615.9|4615.9|4615.9|4615.63|4615.63|0
1614175660000|2021-02-24 14:07:40|4615.65|4615.65|4615.65|4615.65|4615.65|4615.65|4615.65|4615.65|0
1614175670000|2021-02-24 14:07:50|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|0
1614175690000|2021-02-24 14:08:10|4615.23|4615.23|4615.07|4615.07|4615.23|4615.23|4615.07|4615.07|0
1614175700000|2021-02-24 14:08:20|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|4615.18|0
1614175710000|2021-02-24 14:08:30|4615.05|4615.05|4612.98|4612.98|4615.05|4615.05|4612.98|4612.98|0
1614175720000|2021-02-24 14:08:40|4613.07|4613.07|4613.07|4613.07|4613.07|4613.07|4613.07|4613.07|0
1614175730000|2021-02-24 14:08:50|4614.44|4614.44|4615.58|4615.58|4615.58|4615.58|4614.44|4614.44|0
1614175740000|2021-02-24 14:09:00|4615.98|4615.98|4617.13|4617.13|4617.13|4617.13|4615.98|4615.98|0
1614175750000|2021-02-24 14:09:10|4617.29|4617.29|4618.8|4618.8|4618.8|4618.8|4617.29|4617.29|0
1614175760000|2021-02-24 14:09:20|4618.67|4618.67|4619.17|4619.17|4619.17|4619.17|4618.67|4618.67|0
1614175770000|2021-02-24 14:09:30|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|4619.4|0
1614175810000|2021-02-24 14:10:10|4618.71|4618.71|4618.71|4618.71|4618.71|4618.71|4618.71|4618.71|0
1614175820000|2021-02-24 14:10:20|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|4618.47|0
1614175830000|2021-02-24 14:10:30|4618.2|4618.2|4617.16|4617.16|4618.2|4618.2|4617.16|4617.16|0
1614175840000|2021-02-24 14:10:40|4616.76|4616.76|4617.16|4617.16|4617.16|4617.16|4616.76|4616.76|0
1614175900000|2021-02-24 14:11:40|4617.08|4617.08|4617|4617|4617.08|4617.08|4617|4617|0
1614175910000|2021-02-24 14:11:50|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|0
1614175920000|2021-02-24 14:12:00|4619.33|4619.33|4619.86|4619.86|4619.86|4619.86|4619.33|4619.33|0
1614175930000|2021-02-24 14:12:10|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|4619.94|0
1614175960000|2021-02-24 14:12:40|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|4620.15|0
1614175970000|2021-02-24 14:12:50|4620.23|4620.23|4620.23|4620.23|4620.23|4620.23|4620.23|4620.23|0
1614175990000|2021-02-24 14:13:10|4620.63|4620.63|4620.63|4620.63|4620.63|4620.63|4620.63|4620.63|0
1614176020000|2021-02-24 14:13:40|4620.86|4620.86|4620.86|4620.86|4620.86|4620.86|4620.86|4620.86|0
1614176040000|2021-02-24 14:14:00|4621|4621|4621.69|4621.69|4621.69|4621.69|4621|4621|0
1614176050000|2021-02-24 14:14:10|4622.37|4622.37|4622.37|4622.37|4622.37|4622.37|4622.24|4622.24|0
1614176060000|2021-02-24 14:14:20|4622.77|4622.77|4623.46|4623.46|4623.46|4623.46|4622.77|4622.77|0
1614176100000|2021-02-24 14:15:00|4623.06|4623.06|4621.42|4621.42|4623.06|4623.06|4621.42|4621.42|0
1614176110000|2021-02-24 14:15:10|4620.73|4620.73|4619.66|4619.66|4620.73|4620.73|4619.66|4619.66|0
1614176130000|2021-02-24 14:15:30|4619.25|4619.25|4619.37|4619.37|4619.37|4619.37|4619.25|4619.25|0
1614176150000|2021-02-24 14:15:50|4619.48|4619.48|4621.08|4621.08|4621.08|4621.08|4619.48|4619.48|0
1614176160000|2021-02-24 14:16:00|4621.77|4621.77|4621.52|4621.52|4621.77|4621.77|4621.52|4621.52|0
1614176180000|2021-02-24 14:16:20|4621.75|4621.75|4621.98|4621.98|4621.98|4621.98|4621.75|4621.75|0
1614176190000|2021-02-24 14:16:30|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|4621.06|0
1614176200000|2021-02-24 14:16:40|4620.89|4620.89|4619.14|4619.14|4620.89|4620.89|4619.14|4619.14|0
1614176210000|2021-02-24 14:16:50|4618.45|4618.45|4617.6|4617.6|4618.45|4618.45|4617.6|4617.6|0
1614176220000|2021-02-24 14:17:00|4617.46|4617.46|4617.6|4617.6|4617.86|4617.86|4617.46|4617.46|0
1614176240000|2021-02-24 14:17:20|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|0
1614176250000|2021-02-24 14:17:30|4617|4617|4616.76|4616.76|4617|4617|4616.76|4616.76|0
1614176260000|2021-02-24 14:17:40|4616.52|4616.52|4616.38|4616.38|4616.52|4616.52|4616.38|4616.38|0
1614176270000|2021-02-24 14:17:50|4616.52|4616.52|4615.83|4615.83|4616.52|4616.52|4615.83|4615.83|0
1614176280000|2021-02-24 14:18:00|4616.52|4616.52|4616.65|4616.65|4616.65|4616.65|4616.38|4616.38|0
1614176290000|2021-02-24 14:18:10|4616.49|4616.49|4616.49|4616.49|4616.49|4616.49|4616.49|4616.49|0
1614176310000|2021-02-24 14:18:30|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|4616.22|0
1614176330000|2021-02-24 14:18:50|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|0
1614176340000|2021-02-24 14:19:00|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1614176350000|2021-02-24 14:19:10|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|4613.33|0
1614176360000|2021-02-24 14:19:20|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|0
1614176370000|2021-02-24 14:19:30|4613.57|4613.57|4613.3|4613.3|4613.57|4613.57|4613.3|4613.3|0
1614176380000|2021-02-24 14:19:40|4613.22|4613.22|4615.28|4615.28|4615.28|4615.28|4613.22|4613.22|0
1614176410000|2021-02-24 14:20:10|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|4615.02|0
1614176430000|2021-02-24 14:20:30|4614.33|4614.33|4614.21|4614.21|4614.33|4614.33|4614.21|4614.21|0
1614176440000|2021-02-24 14:20:40|4613.98|4613.98|4613.29|4613.29|4613.98|4613.98|4613.29|4613.29|0
1614176450000|2021-02-24 14:20:50|4613.98|4613.98|4613.47|4613.47|4614.06|4614.06|4613.47|4613.47|0
1614176460000|2021-02-24 14:21:00|4612.78|4612.78|4611.86|4611.86|4612.78|4612.78|4611.86|4611.86|0
1614176470000|2021-02-24 14:21:10|4611.77|4611.77|4611.94|4611.94|4611.94|4611.94|4611.77|4611.77|0
1614176490000|2021-02-24 14:21:30|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|4611.82|0
1614176510000|2021-02-24 14:21:50|4612.09|4612.09|4612.02|4612.02|4612.09|4612.09|4611.4|4611.4|0
1614176520000|2021-02-24 14:22:00|4612.42|4612.42|4612.29|4612.29|4612.42|4612.42|4612.29|4612.29|0
1614176530000|2021-02-24 14:22:10|4612.16|4612.16|4611.99|4611.99|4612.16|4612.16|4611.99|4611.99|0
1614176570000|2021-02-24 14:22:50|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|0
1614176580000|2021-02-24 14:23:00|4611.94|4611.94|4614.24|4614.24|4614.24|4614.24|4611.94|4611.94|0
1614176590000|2021-02-24 14:23:10|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|4614.5|0
1614176610000|2021-02-24 14:23:30|4614.1|4614.1|4614.92|4614.92|4614.92|4614.92|4614.1|4614.1|0
1614176640000|2021-02-24 14:24:00|4616.3|4616.3|4616.87|4616.87|4616.87|4616.87|4616.06|4616.06|0
1614176650000|2021-02-24 14:24:10|4617.03|4617.03|4617|4617|4617.11|4617.11|4617|4617|0
1614176670000|2021-02-24 14:24:30|4616.92|4616.92|4617.03|4617.03|4617.03|4617.03|4616.92|4616.92|0
1614176680000|2021-02-24 14:24:40|4617.3|4617.3|4617.45|4617.45|4617.45|4617.45|4617.18|4617.18|0
1614176690000|2021-02-24 14:24:50|4617.75|4617.75|4618.16|4618.16|4618.24|4618.24|4617.75|4617.75|0
1614176700000|2021-02-24 14:25:00|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|0
1614176710000|2021-02-24 14:25:10|4619.12|4619.12|4618.43|4618.43|4619.12|4619.12|4618.43|4618.43|0
1614176730000|2021-02-24 14:25:30|4617.74|4617.74|4616.97|4616.97|4617.74|4617.74|4616.97|4616.97|0
1614176740000|2021-02-24 14:25:40|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|0
1614176750000|2021-02-24 14:25:50|4617.34|4617.34|4617.34|4617.34|4617.34|4617.34|4617.34|4617.34|0
1614176760000|2021-02-24 14:26:00|4618.03|4618.03|4618.03|4618.03|4618.16|4618.16|4618.03|4618.03|0
1614176780000|2021-02-24 14:26:20|4617.34|4617.34|4616.79|4616.79|4617.34|4617.34|4616.79|4616.79|0
1614176790000|2021-02-24 14:26:30|4616.11|4616.11|4616.11|4616.11|4616.11|4616.11|4616.11|4616.11|0
1614176830000|2021-02-24 14:27:10|4615.84|4615.84|4615.39|4615.39|4615.84|4615.84|4615.39|4615.39|0
1614176860000|2021-02-24 14:27:40|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|4616.08|0
1614176880000|2021-02-24 14:28:00|4615.85|4615.85|4617.22|4617.22|4617.22|4617.22|4615.85|4615.85|0
1614176890000|2021-02-24 14:28:10|4617.14|4617.14|4616.29|4616.29|4617.14|4617.14|4616.29|4616.29|0
1614176900000|2021-02-24 14:28:20|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|0
1614176920000|2021-02-24 14:28:40|4614.68|4614.68|4614.55|4614.55|4614.68|4614.68|4614.55|4614.55|0
1614176930000|2021-02-24 14:28:50|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|4615.23|0
1614176940000|2021-02-24 14:29:00|4615.15|4615.15|4615.84|4615.84|4615.84|4615.84|4615.15|4615.15|0
1614176950000|2021-02-24 14:29:10|4616.11|4616.11|4616.47|4616.47|4616.47|4616.47|4616.11|4616.11|0
1614176990000|2021-02-24 14:29:50|4616.78|4616.78|4617.4|4617.4|4617.4|4617.4|4616.78|4616.78|0
1614177000000|2021-02-24 14:30:00|4616.71|4616.71|4617.44|4617.44|4617.44|4617.44|4616.71|4616.71|0
1614177010000|2021-02-24 14:30:10|4617.36|4617.36|4618.26|4618.26|4618.26|4618.26|4617.36|4617.36|0
1614177030000|2021-02-24 14:30:30|4618.01|4618.01|4617.88|4617.88|4618.01|4618.01|4617.88|4617.88|0
1614177040000|2021-02-24 14:30:40|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|4617.96|0
1614177060000|2021-02-24 14:31:00|4618.65|4618.65|4618.76|4618.76|4618.76|4618.76|4618.65|4618.65|0
1614177070000|2021-02-24 14:31:10|4618.07|4618.07|4618.05|4618.05|4618.42|4618.42|4618.05|4618.05|0
1614177100000|2021-02-24 14:31:40|4617.78|4617.78|4616.41|4616.41|4617.78|4617.78|4616.41|4616.41|0
1614177110000|2021-02-24 14:31:50|4616.06|4616.06|4617.69|4617.69|4617.69|4617.69|4616.06|4616.06|0
1614177120000|2021-02-24 14:32:00|4618.37|4618.37|4618.37|4618.37|4618.37|4618.37|4618.37|4618.37|0
1614177130000|2021-02-24 14:32:10|4618.61|4618.61|4617.92|4617.92|4618.61|4618.61|4617.92|4617.92|0
1614177140000|2021-02-24 14:32:20|4617.81|4617.81|4616.92|4616.92|4617.81|4617.81|4616.92|4616.92|0
1614177150000|2021-02-24 14:32:30|4616.84|4616.84|4616.57|4616.57|4616.84|4616.84|4616.57|4616.57|0
1614177170000|2021-02-24 14:32:50|4617.26|4617.26|4616.71|4616.71|4617.39|4617.39|4616.71|4616.71|0
1614177180000|2021-02-24 14:33:00|4616.02|4616.02|4615.88|4615.88|4616.02|4616.02|4615.88|4615.88|0
1614177190000|2021-02-24 14:33:10|4615.66|4615.66|4614.97|4614.97|4615.66|4615.66|4614.97|4614.97|0
1614177200000|2021-02-24 14:33:20|4614.28|4614.28|4613.21|4613.21|4614.97|4614.97|4613.21|4613.21|0
1614177210000|2021-02-24 14:33:30|4612.75|4612.75|4612.63|4612.63|4612.75|4612.75|4612.63|4612.63|0
1614177220000|2021-02-24 14:33:40|4612.3|4612.3|4613.76|4613.76|4613.76|4613.76|4612.3|4612.3|0
1614177230000|2021-02-24 14:33:50|4613.07|4613.07|4612.3|4612.3|4613.07|4613.07|4612.3|4612.3|0
1614177250000|2021-02-24 14:34:10|4612.42|4612.42|4612.33|4612.33|4612.42|4612.42|4612.33|4612.33|0
1614177260000|2021-02-24 14:34:20|4612.2|4612.2|4611.93|4611.93|4612.2|4612.2|4611.93|4611.93|0
1614177290000|2021-02-24 14:34:50|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|0
1614177300000|2021-02-24 14:35:00|4611.5|4611.5|4610.67|4610.67|4611.5|4611.5|4610.67|4610.67|0
1614177310000|2021-02-24 14:35:10|4609.3|4609.3|4608.56|4608.56|4609.3|4609.3|4608.56|4608.56|0
1614177320000|2021-02-24 14:35:20|4608.79|4608.79|4607.17|4607.17|4608.79|4608.79|4607.17|4607.17|0
1614177340000|2021-02-24 14:35:40|4606.48|4606.48|4605.8|4605.8|4606.48|4606.48|4605.56|4605.56|0
1614177350000|2021-02-24 14:35:50|4605.4|4605.4|4606.43|4606.43|4606.43|4606.43|4605.4|4605.4|0
1614177360000|2021-02-24 14:36:00|4606.57|4606.57|4605.58|4605.58|4606.57|4606.57|4605.58|4605.58|0
1614177370000|2021-02-24 14:36:10|4605.27|4605.27|4605.16|4605.16|4605.27|4605.27|4604.58|4604.58|0
1614177390000|2021-02-24 14:36:30|4605.29|4605.29|4604.14|4604.14|4605.29|4605.29|4604.14|4604.14|0
1614177400000|2021-02-24 14:36:40|4604.38|4604.38|4604.61|4604.61|4604.61|4604.61|4604.38|4604.38|0
1614177410000|2021-02-24 14:36:50|4603.92|4603.92|4603.69|4603.69|4605.38|4605.38|4603.69|4603.69|0
1614177420000|2021-02-24 14:37:00|4603.53|4603.53|4602.95|4602.95|4603.53|4603.53|4602.94|4602.94|0
1614177430000|2021-02-24 14:37:10|4601.57|4601.57|4601.57|4601.57|4601.57|4601.57|4601.57|4601.57|0
1614177440000|2021-02-24 14:37:20|4601.34|4601.34|4601.26|4601.26|4601.34|4601.34|4601.26|4601.26|0
1614177460000|2021-02-24 14:37:40|4601.95|4601.95|4602.33|4602.33|4602.33|4602.33|4601.95|4601.95|0
1614177470000|2021-02-24 14:37:50|4602.41|4602.41|4604.51|4604.51|4604.68|4604.68|4602.41|4602.41|0
1614177480000|2021-02-24 14:38:00|4604.76|4604.76|4604.76|4604.76|4604.89|4604.89|4604.76|4604.76|0
1614177510000|2021-02-24 14:38:30|4604.53|4604.53|4605.13|4605.13|4605.13|4605.13|4604.36|4604.36|0
1614177520000|2021-02-24 14:38:40|4605.22|4605.22|4605.52|4605.52|4605.52|4605.52|4605.22|4605.22|0
1614177530000|2021-02-24 14:38:50|4605.75|4605.75|4606.57|4606.57|4606.8|4606.8|4605.75|4605.75|0
1614177540000|2021-02-24 14:39:00|4607.11|4607.11|4608.9|4608.9|4608.9|4608.9|4607.11|4607.11|0
1614177550000|2021-02-24 14:39:10|4609.07|4609.07|4609.74|4609.74|4610.21|4610.21|4608.67|4608.67|0
1614177560000|2021-02-24 14:39:20|4610.28|4610.28|4610.59|4610.59|4610.59|4610.59|4609.89|4609.89|0
1614177570000|2021-02-24 14:39:30|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|4610.45|0
1614177600000|2021-02-24 14:40:00|4610.37|4610.37|4610.37|4610.37|4610.37|4610.37|4610.37|4610.37|0
1614177610000|2021-02-24 14:40:10|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|4610.21|0
1614177620000|2021-02-24 14:40:20|4610.07|4610.07|4610.54|4610.54|4610.54|4610.54|4610.07|4610.07|0
1614177630000|2021-02-24 14:40:30|4610.75|4610.75|4613.78|4613.78|4613.78|4613.78|4610.75|4610.75|0
1614177640000|2021-02-24 14:40:40|4613.89|4613.89|4613.66|4613.66|4613.89|4613.89|4613.66|4613.66|0
1614177650000|2021-02-24 14:40:50|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|4612.97|0
1614177660000|2021-02-24 14:41:00|4614.34|4614.34|4614.48|4614.48|4614.48|4614.48|4614.34|4614.34|0
1614177670000|2021-02-24 14:41:10|4615.17|4615.17|4613.79|4613.79|4615.17|4615.17|4613.79|4613.79|0
1614177680000|2021-02-24 14:41:20|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|4614.02|0
1614177690000|2021-02-24 14:41:30|4614.13|4614.13|4614.27|4614.27|4614.27|4614.27|4614.13|4614.13|0
1614177700000|2021-02-24 14:41:40|4614.38|4614.38|4614.3|4614.3|4614.38|4614.38|4614.3|4614.3|0
1614177720000|2021-02-24 14:42:00|4615.67|4615.67|4615.91|4615.91|4615.91|4615.91|4615.67|4615.67|0
1614177730000|2021-02-24 14:42:10|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|0
1614177750000|2021-02-24 14:42:30|4616.46|4616.46|4616.38|4616.38|4616.46|4616.46|4616.38|4616.38|0
1614177760000|2021-02-24 14:42:40|4616.78|4616.78|4617.03|4617.03|4617.03|4617.03|4616.78|4616.78|0
1614177770000|2021-02-24 14:42:50|4617.63|4617.63|4617.55|4617.55|4617.63|4617.63|4617.55|4617.55|0
1614177780000|2021-02-24 14:43:00|4617.82|4617.82|4617.95|4617.95|4617.95|4617.95|4617.82|4617.82|0
1614177790000|2021-02-24 14:43:10|4616.58|4616.58|4616.49|4616.49|4616.58|4616.58|4616.49|4616.49|0
1614177800000|2021-02-24 14:43:20|4616.27|4616.27|4616.32|4616.32|4616.32|4616.32|4616.18|4616.18|0
1614177820000|2021-02-24 14:43:40|4615.63|4615.63|4615.36|4615.36|4615.63|4615.63|4615.36|4615.36|0
1614177830000|2021-02-24 14:43:50|4615.59|4615.59|4616.83|4616.83|4616.83|4616.83|4615.46|4615.46|0
1614177840000|2021-02-24 14:44:00|4618.21|4618.21|4617.49|4617.49|4618.21|4618.21|4617.41|4617.41|0
1614177850000|2021-02-24 14:44:10|4617.76|4617.76|4617.76|4617.76|4619.13|4619.13|4617.76|4617.76|0
1614177870000|2021-02-24 14:44:30|4617.62|4617.62|4616.85|4616.85|4617.62|4617.62|4616.85|4616.85|0
1614177880000|2021-02-24 14:44:40|4616.9|4616.9|4617.82|4617.82|4617.82|4617.82|4616.9|4616.9|0
1614177900000|2021-02-24 14:45:00|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|0
1614177920000|2021-02-24 14:45:20|4617.82|4617.82|4616.66|4616.66|4617.82|4617.82|4616.66|4616.66|0
1614177930000|2021-02-24 14:45:30|4616.74|4616.74|4616.74|4616.74|4616.74|4616.74|4616.74|4616.74|0
1614177970000|2021-02-24 14:46:10|4618.11|4618.11|4619.49|4619.49|4619.49|4619.49|4618.11|4618.11|0
1614177980000|2021-02-24 14:46:20|4620.18|4620.18|4618.72|4618.72|4620.18|4620.18|4618.72|4618.72|0
1614177990000|2021-02-24 14:46:30|4618.45|4618.45|4616.76|4616.76|4618.45|4618.45|4616.76|4616.76|0
1614178020000|2021-02-24 14:47:00|4616.68|4616.68|4617.04|4617.04|4617.04|4617.04|4616.68|4616.68|0
1614178040000|2021-02-24 14:47:20|4617.15|4617.15|4617.15|4617.15|4617.15|4617.15|4617.15|4617.15|0
1614178050000|2021-02-24 14:47:30|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|0
1614178070000|2021-02-24 14:47:50|4617.15|4617.15|4617.47|4617.47|4617.47|4617.47|4617.15|4617.15|0
1614178090000|2021-02-24 14:48:10|4617.24|4617.24|4617.07|4617.07|4617.24|4617.24|4617.07|4617.07|0
1614178120000|2021-02-24 14:48:40|4617.21|4617.21|4618.06|4618.06|4618.06|4618.06|4617.21|4617.21|0
1614178130000|2021-02-24 14:48:50|4618.74|4618.74|4619.8|4619.8|4619.8|4619.8|4618.74|4618.74|0
1614178140000|2021-02-24 14:49:00|4619.93|4619.93|4620.18|4620.18|4620.18|4620.18|4619.93|4619.93|0
1614178150000|2021-02-24 14:49:10|4620.45|4620.45|4621.64|4621.64|4621.64|4621.64|4620.45|4620.45|0
1614178160000|2021-02-24 14:49:20|4621.8|4621.8|4622.2|4622.2|4622.2|4622.2|4621.8|4621.8|0
1614178170000|2021-02-24 14:49:30|4622.31|4622.31|4622.42|4622.42|4622.58|4622.58|4622.31|4622.31|0
1614178180000|2021-02-24 14:49:40|4623.1|4623.1|4623.79|4623.79|4623.87|4623.87|4623.1|4623.1|0
1614178190000|2021-02-24 14:49:50|4623.66|4623.66|4623.77|4623.77|4623.77|4623.77|4623.66|4623.66|0
1614178200000|2021-02-24 14:50:00|4623.56|4623.56|4621.72|4621.72|4623.56|4623.56|4621.72|4621.72|0
1614178210000|2021-02-24 14:50:10|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|0
1614178230000|2021-02-24 14:50:30|4620.8|4620.8|4616.35|4616.35|4620.8|4620.8|4616.35|4616.35|0
1614178240000|2021-02-24 14:50:40|4616.43|4616.43|4616.59|4616.59|4616.59|4616.59|4616.43|4616.43|0
1614178260000|2021-02-24 14:51:00|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|4616.46|0
1614178270000|2021-02-24 14:51:10|4616.12|4616.12|4616.02|4616.02|4616.12|4616.12|4615.16|4615.16|0
1614178280000|2021-02-24 14:51:20|4616.1|4616.1|4616.2|4616.2|4616.33|4616.33|4616.1|4616.1|0
1614178300000|2021-02-24 14:51:40|4616.12|4616.12|4616.2|4616.2|4616.2|4616.2|4616.12|4616.12|0
1614178310000|2021-02-24 14:51:50|4616.06|4616.06|4616.15|4616.15|4616.15|4616.15|4616.06|4616.06|0
1614178320000|2021-02-24 14:52:00|4615.23|4615.23|4612.67|4612.67|4615.23|4615.23|4612.67|4612.67|0
1614178330000|2021-02-24 14:52:10|4612.83|4612.83|4612.83|4612.83|4612.83|4612.83|4612.83|4612.83|0
1614178340000|2021-02-24 14:52:20|4612.57|4612.57|4613.25|4613.25|4613.25|4613.25|4612.57|4612.57|0
1614178350000|2021-02-24 14:52:30|4613.12|4613.12|4612.09|4612.09|4613.12|4613.12|4612.09|4612.09|0
1614178370000|2021-02-24 14:52:50|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|0
1614178380000|2021-02-24 14:53:00|4612.34|4612.34|4612.79|4612.79|4612.79|4612.79|4612.1|4612.1|0
1614178390000|2021-02-24 14:53:10|4612.71|4612.71|4612.02|4612.02|4612.71|4612.71|4612.02|4612.02|0
1614178400000|2021-02-24 14:53:20|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|4612.1|0
1614178410000|2021-02-24 14:53:30|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|0
1614178420000|2021-02-24 14:53:40|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|0
1614178430000|2021-02-24 14:53:50|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|4612.53|0
1614178440000|2021-02-24 14:54:00|4612.69|4612.69|4613.96|4613.96|4613.96|4613.96|4612.69|4612.69|0
1614178450000|2021-02-24 14:54:10|4613.49|4613.49|4617.9|4617.9|4617.9|4617.9|4613.49|4613.49|0
1614178470000|2021-02-24 14:54:30|4618.13|4618.13|4619.05|4619.05|4619.05|4619.05|4618.13|4618.13|0
1614178480000|2021-02-24 14:54:40|4619.28|4619.28|4619.05|4619.05|4619.28|4619.28|4619.05|4619.05|0
1614178490000|2021-02-24 14:54:50|4619.28|4619.28|4620.32|4620.32|4620.32|4620.32|4619.17|4619.17|0
1614178500000|2021-02-24 14:55:00|4620.72|4620.72|4621.13|4621.13|4621.13|4621.13|4620.72|4620.72|0
1614178520000|2021-02-24 14:55:20|4621.29|4621.29|4621.6|4621.6|4621.6|4621.6|4621.29|4621.29|0
1614178530000|2021-02-24 14:55:30|4622.29|4622.29|4623.22|4623.22|4623.22|4623.22|4622.29|4622.29|0
1614178550000|2021-02-24 14:55:50|4623.33|4623.33|4624.71|4624.71|4624.71|4624.71|4623.33|4623.33|0
1614178560000|2021-02-24 14:56:00|4624.79|4624.79|4625.72|4625.72|4625.89|4625.89|4624.79|4624.79|0
1614178570000|2021-02-24 14:56:10|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|4625.89|0
1614178580000|2021-02-24 14:56:20|4626.42|4626.42|4626.42|4626.42|4626.42|4626.42|4626.42|4626.42|0
1614178590000|2021-02-24 14:56:30|4625.73|4625.73|4624.21|4624.21|4625.87|4625.87|4624.13|4624.13|0
1614178600000|2021-02-24 14:56:40|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|4624.13|0
1614178610000|2021-02-24 14:56:50|4624.27|4624.27|4623.03|4623.03|4624.27|4624.27|4623.03|4623.03|0
1614178620000|2021-02-24 14:57:00|4622.34|4622.34|4622.46|4622.46|4622.46|4622.46|4622.34|4622.34|0
1614178640000|2021-02-24 14:57:20|4622.92|4622.92|4622.69|4622.69|4622.92|4622.92|4622.69|4622.69|0
1614178650000|2021-02-24 14:57:30|4622.52|4622.52|4622.12|4622.12|4622.52|4622.52|4622.12|4622.12|0
1614178660000|2021-02-24 14:57:40|4621.96|4621.96|4620.69|4620.69|4621.96|4621.96|4620.69|4620.69|0
1614178670000|2021-02-24 14:57:50|4620|4620|4620|4620|4620|4620|4620|4620|0
1614178680000|2021-02-24 14:58:00|4619.31|4619.31|4618.56|4618.56|4619.31|4619.31|4618.56|4618.56|0
1614178690000|2021-02-24 14:58:10|4619.28|4619.28|4619.74|4619.74|4619.74|4619.74|4619.28|4619.28|0
1614178700000|2021-02-24 14:58:20|4619.83|4619.83|4619.27|4619.27|4619.83|4619.83|4619.06|4619.06|0
1614178710000|2021-02-24 14:58:30|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|0
1614178730000|2021-02-24 14:58:50|4618.12|4618.12|4618.44|4618.44|4618.44|4618.44|4618.03|4618.03|0
1614178740000|2021-02-24 14:59:00|4618.52|4618.52|4617.83|4617.83|4618.52|4618.52|4617.83|4617.83|0
1614178790000|2021-02-24 14:59:50|4618.52|4618.52|4618.44|4618.44|4618.52|4618.52|4618.44|4618.44|0
1614178800000|2021-02-24 15:00:00|4617.75|4617.75|4617.22|4617.22|4617.75|4617.75|4616.95|4616.95|0
1614178810000|2021-02-24 15:00:10|4615.71|4615.71|4615.94|4615.94|4615.94|4615.94|4615.71|4615.71|0
1614178820000|2021-02-24 15:00:20|4616.11|4616.11|4618.33|4618.33|4618.33|4618.33|4616.11|4616.11|0
1614178830000|2021-02-24 15:00:30|4618.49|4618.49|4619.53|4619.53|4619.53|4619.53|4618.49|4618.49|0
1614178840000|2021-02-24 15:00:40|4619.76|4619.76|4621.21|4621.21|4621.21|4621.21|4619.76|4619.76|0
1614178850000|2021-02-24 15:00:50|4622.22|4622.22|4622.3|4622.3|4622.3|4622.3|4622.22|4622.22|0
1614178860000|2021-02-24 15:01:00|4622.47|4622.47|4622.6|4622.6|4622.6|4622.6|4622.47|4622.47|0
1614178870000|2021-02-24 15:01:10|4623.29|4623.29|4623.37|4623.37|4623.37|4623.37|4623.29|4623.29|0
1614178880000|2021-02-24 15:01:20|4623.12|4623.12|4624.95|4624.95|4624.95|4624.95|4622.89|4622.89|0
1614178890000|2021-02-24 15:01:30|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|0
1614178910000|2021-02-24 15:01:50|4623.23|4623.23|4623.59|4623.59|4624.75|4624.75|4623.23|4623.23|0
1614178920000|2021-02-24 15:02:00|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|4624.41|4624.41|0
1614178930000|2021-02-24 15:02:10|4625.79|4625.79|4625.92|4625.92|4625.92|4625.92|4625.79|4625.79|0
1614178950000|2021-02-24 15:02:30|4625.84|4625.84|4626.09|4626.09|4626.09|4626.09|4625.84|4625.84|0
1614178960000|2021-02-24 15:02:40|4627.46|4627.46|4627.69|4627.69|4627.93|4627.93|4627.46|4627.46|0
1614178980000|2021-02-24 15:03:00|4628.23|4628.23|4628.23|4628.23|4628.23|4628.23|4628.23|4628.23|0
1614178990000|2021-02-24 15:03:10|4628.46|4628.46|4628.93|4628.93|4628.93|4628.93|4628.46|4628.46|0
1614179000000|2021-02-24 15:03:20|4628.7|4628.7|4629.56|4629.56|4629.56|4629.56|4628.7|4628.7|0
1614179010000|2021-02-24 15:03:30|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|4629.29|0
1614179020000|2021-02-24 15:03:40|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|4629.41|0
1614179030000|2021-02-24 15:03:50|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|4629.81|0
1614179040000|2021-02-24 15:04:00|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|4630.5|0
1614179050000|2021-02-24 15:04:10|4630.8|4630.8|4630.58|4630.58|4630.81|4630.81|4630.56|4630.56|0
1614179060000|2021-02-24 15:04:20|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|4631.95|0
1614179070000|2021-02-24 15:04:30|4631.26|4631.26|4630.6|4630.6|4631.26|4631.26|4630.6|4630.6|0
1614179100000|2021-02-24 15:05:00|4630.68|4630.68|4629.6|4629.6|4630.68|4630.68|4629.6|4629.6|0
1614179110000|2021-02-24 15:05:10|4629.52|4629.52|4629.28|4629.28|4629.52|4629.52|4629.12|4629.12|0
1614179120000|2021-02-24 15:05:20|4629.15|4629.15|4629.48|4629.48|4629.62|4629.62|4629.15|4629.15|0
1614179130000|2021-02-24 15:05:30|4629.37|4629.37|4629.29|4629.29|4629.37|4629.37|4629.29|4629.29|0
1614179140000|2021-02-24 15:05:40|4629.42|4629.42|4629.42|4629.42|4629.42|4629.42|4629.42|4629.42|0
1614179150000|2021-02-24 15:05:50|4628.04|4628.04|4628.04|4628.04|4628.04|4628.04|4628.04|4628.04|0
1614179170000|2021-02-24 15:06:10|4628.18|4628.18|4628.64|4628.64|4629.33|4629.33|4628.18|4628.18|0
1614179180000|2021-02-24 15:06:20|4629.11|4629.11|4628.76|4628.76|4629.11|4629.11|4628.64|4628.64|0
1614179190000|2021-02-24 15:06:30|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|4628.52|0
1614179200000|2021-02-24 15:06:40|4628.39|4628.39|4628.31|4628.31|4628.39|4628.39|4628.22|4628.22|0
1614179240000|2021-02-24 15:07:20|4628.99|4628.99|4628.99|4628.99|4628.99|4628.99|4628.99|4628.99|0
1614179250000|2021-02-24 15:07:30|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|4628.91|0
1614179260000|2021-02-24 15:07:40|4629.03|4629.03|4629.03|4629.03|4629.03|4629.03|4629.03|4629.03|0
1614179270000|2021-02-24 15:07:50|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|0
1614179280000|2021-02-24 15:08:00|4629.42|4629.42|4628.95|4628.95|4629.42|4629.42|4628.95|4628.95|0
1614179290000|2021-02-24 15:08:10|4628.72|4628.72|4627.34|4627.34|4628.72|4628.72|4627.34|4627.34|0
1614179310000|2021-02-24 15:08:30|4626.96|4626.96|4626.96|4626.96|4626.96|4626.96|4626.96|4626.96|0
1614179320000|2021-02-24 15:08:40|4626.49|4626.49|4625.34|4625.34|4626.49|4626.49|4625.34|4625.34|0
1614179330000|2021-02-24 15:08:50|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|0
1614179340000|2021-02-24 15:09:00|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|4625.79|0
1614179350000|2021-02-24 15:09:10|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|4626.48|0
1614179360000|2021-02-24 15:09:20|4623.73|4623.73|4625.03|4625.03|4625.37|4625.37|4623.73|4623.73|0
1614179370000|2021-02-24 15:09:30|4624.34|4624.34|4624.34|4624.34|4624.34|4624.34|4624.34|4624.34|0
1614179380000|2021-02-24 15:09:40|4624.57|4624.57|4625.74|4625.74|4625.74|4625.74|4624.57|4624.57|0
1614179390000|2021-02-24 15:09:50|4626|4626|4626|4626|4626|4626|4626|4626|0
1614179410000|2021-02-24 15:10:10|4626.47|4626.47|4627.24|4627.24|4627.24|4627.24|4626.47|4626.47|0
1614179420000|2021-02-24 15:10:20|4627.35|4627.35|4627.49|4627.49|4627.49|4627.49|4627.35|4627.35|0
1614179430000|2021-02-24 15:10:30|4628.18|4628.18|4628.51|4628.51|4628.51|4628.51|4628.18|4628.18|0
1614179450000|2021-02-24 15:10:50|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|4628.73|0
1614179460000|2021-02-24 15:11:00|4628.65|4628.65|4629.42|4629.42|4629.42|4629.42|4628.65|4628.65|0
1614179470000|2021-02-24 15:11:10|4629.29|4629.29|4629.02|4629.02|4629.29|4629.29|4629.02|4629.02|0
1614179480000|2021-02-24 15:11:20|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|4629.71|0
1614179500000|2021-02-24 15:11:40|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|4630.39|0
1614179520000|2021-02-24 15:12:00|4630.45|4630.45|4631.9|4631.9|4631.9|4631.9|4630.45|4630.45|0
1614179530000|2021-02-24 15:12:10|4632.07|4632.07|4633.97|4633.97|4633.97|4633.97|4631.38|4631.38|0
1614179540000|2021-02-24 15:12:20|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1614179570000|2021-02-24 15:12:50|4633.41|4633.41|4633|4633|4633.69|4633.69|4632.31|4632.31|0
1614179580000|2021-02-24 15:13:00|4633.7|4633.7|4635.07|4635.07|4635.07|4635.07|4633.7|4633.7|0
1614179600000|2021-02-24 15:13:20|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|0
1614179610000|2021-02-24 15:13:30|4636.3|4636.3|4637.12|4637.12|4637.12|4637.12|4636.3|4636.3|0
1614179620000|2021-02-24 15:13:40|4637.79|4637.79|4637.39|4637.39|4637.79|4637.79|4637.39|4637.39|0
1614179630000|2021-02-24 15:13:50|4637.06|4637.06|4637.06|4637.06|4637.06|4637.06|4637.06|4637.06|0
1614179640000|2021-02-24 15:14:00|4636.37|4636.37|4635.94|4635.94|4636.37|4636.37|4635.94|4635.94|0
1614179650000|2021-02-24 15:14:10|4635.25|4635.25|4635.25|4635.25|4635.25|4635.25|4635.25|4635.25|0
1614179660000|2021-02-24 15:14:20|4635.48|4635.48|4635.64|4635.64|4635.64|4635.64|4635.48|4635.48|0
1614179670000|2021-02-24 15:14:30|4635.73|4635.73|4634.96|4634.96|4635.73|4635.73|4634.96|4634.96|0
1614179680000|2021-02-24 15:14:40|4634.27|4634.27|4634.96|4634.96|4634.96|4634.96|4634.27|4634.27|0
1614179690000|2021-02-24 15:14:50|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1614179700000|2021-02-24 15:15:00|4633.58|4633.58|4634.69|4634.69|4634.69|4634.69|4633.31|4633.31|0
1614179710000|2021-02-24 15:15:10|4634.82|4634.82|4634.56|4634.56|4634.94|4634.94|4634.25|4634.25|0
1614179720000|2021-02-24 15:15:20|4634.48|4634.48|4634.31|4634.31|4634.55|4634.55|4634.31|4634.31|0
1614179730000|2021-02-24 15:15:30|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|4635.69|0
1614179750000|2021-02-24 15:15:50|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|4635.61|0
1614179760000|2021-02-24 15:16:00|4635.87|4635.87|4637.88|4637.88|4637.88|4637.88|4635.87|4635.87|0
1614179770000|2021-02-24 15:16:10|4638.56|4638.56|4639.56|4639.56|4639.8|4639.8|4638.56|4638.56|0
1614179780000|2021-02-24 15:16:20|4639.73|4639.73|4640.07|4640.07|4640.07|4640.07|4639.73|4639.73|0
1614179790000|2021-02-24 15:16:30|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|4641.45|0
1614179800000|2021-02-24 15:16:40|4641.85|4641.85|4642.12|4642.12|4642.12|4642.12|4641.85|4641.85|0
1614179810000|2021-02-24 15:16:50|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|4641.85|0
1614179820000|2021-02-24 15:17:00|4642.54|4642.54|4641.82|4641.82|4644|4644|4641.3|4641.3|0
1614179830000|2021-02-24 15:17:10|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|4641.13|0
1614179840000|2021-02-24 15:17:20|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|4640.9|0
1614179850000|2021-02-24 15:17:30|4641.59|4641.59|4640.9|4640.9|4641.59|4641.59|4640.9|4640.9|0
1614179860000|2021-02-24 15:17:40|4641.59|4641.59|4641.59|4641.59|4642.28|4642.28|4641.59|4641.59|0
1614179870000|2021-02-24 15:17:50|4641.72|4641.72|4645|4645|4645|4645|4641.72|4641.72|0
1614179880000|2021-02-24 15:18:00|4645.27|4645.27|4645.43|4645.43|4645.43|4645.43|4645.27|4645.27|0
1614179890000|2021-02-24 15:18:10|4645.3|4645.3|4645.66|4645.66|4645.66|4645.66|4645.3|4645.3|0
1614179900000|2021-02-24 15:18:20|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|0
1614179910000|2021-02-24 15:18:30|4645.15|4645.15|4645.26|4645.26|4645.26|4645.26|4645.15|4645.15|0
1614179920000|2021-02-24 15:18:40|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|0
1614179930000|2021-02-24 15:18:50|4645.21|4645.21|4645.29|4645.29|4645.29|4645.29|4645.21|4645.21|0
1614179940000|2021-02-24 15:19:00|4645.43|4645.43|4648.03|4648.03|4648.03|4648.03|4645.43|4645.43|0
1614179950000|2021-02-24 15:19:10|4647.8|4647.8|4647.8|4647.8|4648.49|4648.49|4647.8|4647.8|0
1614179960000|2021-02-24 15:19:20|4647.55|4647.55|4647.9|4647.9|4647.9|4647.9|4646.95|4646.95|0
1614179970000|2021-02-24 15:19:30|4649.28|4649.28|4649.74|4649.74|4651.34|4651.34|4649.28|4649.28|0
1614179980000|2021-02-24 15:19:40|4650.07|4650.07|4651.46|4651.46|4651.46|4651.46|4650.07|4650.07|0
1614179990000|2021-02-24 15:19:50|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|4652.15|0
1614180000000|2021-02-24 15:20:00|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|4652.48|0
1614180010000|2021-02-24 15:20:10|4651.79|4651.79|4652.4|4652.4|4652.48|4652.48|4651.79|4651.79|0
1614180020000|2021-02-24 15:20:20|4652.51|4652.51|4651.02|4651.02|4652.51|4652.51|4651.02|4651.02|0
1614180030000|2021-02-24 15:20:30|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|4651.71|0
1614180040000|2021-02-24 15:20:40|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|4651.02|0
1614180050000|2021-02-24 15:20:50|4650.33|4650.33|4650.68|4650.68|4651.02|4651.02|4650.33|4650.33|0
1614180060000|2021-02-24 15:21:00|4650.56|4650.56|4652.5|4652.5|4652.5|4652.5|4650.56|4650.56|0
1614180070000|2021-02-24 15:21:10|4652.73|4652.73|4652.96|4652.96|4652.96|4652.96|4652.73|4652.73|0
1614180080000|2021-02-24 15:21:20|4652.03|4652.03|4651.89|4651.89|4652.03|4652.03|4651.89|4651.89|0
1614180100000|2021-02-24 15:21:40|4651.2|4651.2|4651.32|4651.32|4651.32|4651.32|4651.2|4651.2|0
1614180110000|2021-02-24 15:21:50|4651.09|4651.09|4649.46|4649.46|4651.09|4651.09|4649.46|4649.46|0
1614180120000|2021-02-24 15:22:00|4650.15|4650.15|4649.46|4649.46|4650.15|4650.15|4649.46|4649.46|0
1614180130000|2021-02-24 15:22:10|4648.77|4648.77|4649.9|4649.9|4649.98|4649.98|4648.77|4648.77|0
1614180140000|2021-02-24 15:22:20|4649.64|4649.64|4648.92|4648.92|4649.77|4649.77|4648.92|4648.92|0
1614180150000|2021-02-24 15:22:30|4649|4649|4648.31|4648.31|4649|4649|4648.31|4648.31|0
1614180160000|2021-02-24 15:22:40|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|4649.69|0
1614180170000|2021-02-24 15:22:50|4649.6|4649.6|4649.52|4649.52|4649.6|4649.6|4649.52|4649.52|0
1614180180000|2021-02-24 15:23:00|4650.9|4650.9|4650.21|4650.21|4650.9|4650.9|4650.21|4650.21|0
1614180190000|2021-02-24 15:23:10|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|4650.48|0
1614180200000|2021-02-24 15:23:20|4651.16|4651.16|4650.48|4650.48|4651.16|4651.16|4650.48|4650.48|0
1614180210000|2021-02-24 15:23:30|4650.96|4650.96|4651.8|4651.8|4651.8|4651.8|4650.96|4650.96|0
1614180220000|2021-02-24 15:23:40|4652.04|4652.04|4653.69|4653.69|4653.69|4653.69|4652.04|4652.04|0
1614180230000|2021-02-24 15:23:50|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|4653.82|0
1614180240000|2021-02-24 15:24:00|4654.05|4654.05|4655.91|4655.91|4656.15|4656.15|4654.05|4654.05|0
1614180250000|2021-02-24 15:24:10|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|4655.23|0
1614180260000|2021-02-24 15:24:20|4655.11|4655.11|4655.11|4655.11|4655.11|4655.11|4655.11|4655.11|0
1614180270000|2021-02-24 15:24:30|4655.8|4655.8|4655.65|4655.65|4656.33|4656.33|4655.65|4655.65|0
1614180290000|2021-02-24 15:24:50|4655.97|4655.97|4655.15|4655.15|4656.22|4656.22|4655.15|4655.15|0
1614180300000|2021-02-24 15:25:00|4655.02|4655.02|4655.15|4655.15|4655.84|4655.84|4655.02|4655.02|0
1614180310000|2021-02-24 15:25:10|4654.89|4654.89|4654.62|4654.62|4654.89|4654.89|4654.62|4654.62|0
1614180320000|2021-02-24 15:25:20|4654.49|4654.49|4652.18|4652.18|4654.49|4654.49|4651.96|4651.96|0
1614180330000|2021-02-24 15:25:30|4652.26|4652.26|4652.18|4652.18|4652.42|4652.42|4652.18|4652.18|0
1614180340000|2021-02-24 15:25:40|4652.34|4652.34|4652.57|4652.57|4652.57|4652.57|4652.34|4652.34|0
1614180350000|2021-02-24 15:25:50|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|4652.69|0
1614180360000|2021-02-24 15:26:00|4652|4652|4651.05|4651.05|4652|4652|4651.05|4651.05|0
1614180370000|2021-02-24 15:26:10|4651.73|4651.73|4652.14|4652.14|4652.14|4652.14|4651.73|4651.73|0
1614180380000|2021-02-24 15:26:20|4651.45|4651.45|4648.38|4648.38|4651.45|4651.45|4648.38|4648.38|0
1614180390000|2021-02-24 15:26:30|4646.87|4646.87|4646.19|4646.19|4646.87|4646.87|4646.19|4646.19|0
1614180410000|2021-02-24 15:26:50|4646.44|4646.44|4646.6|4646.6|4646.6|4646.6|4646.44|4646.44|0
1614180420000|2021-02-24 15:27:00|4646.85|4646.85|4648.05|4648.05|4648.15|4648.15|4646.85|4646.85|0
1614180430000|2021-02-24 15:27:10|4649.42|4649.42|4648.74|4648.74|4649.42|4649.42|4648.74|4648.74|0
1614180460000|2021-02-24 15:27:40|4649.42|4649.42|4649.42|4649.42|4649.42|4649.42|4649.42|4649.42|0
1614180480000|2021-02-24 15:28:00|4649.18|4649.18|4651.16|4651.16|4651.16|4651.16|4649.18|4649.18|0
1614180490000|2021-02-24 15:28:10|4651.84|4651.84|4652.17|4652.17|4652.17|4652.17|4651.84|4651.84|0
1614180520000|2021-02-24 15:28:40|4651.35|4651.35|4650.05|4650.05|4651.35|4651.35|4650.05|4650.05|0
1614180530000|2021-02-24 15:28:50|4649.92|4649.92|4647.34|4647.34|4649.92|4649.92|4647.34|4647.34|0
1614180540000|2021-02-24 15:29:00|4647.81|4647.81|4648.51|4648.51|4648.51|4648.51|4647.81|4647.81|0
1614180550000|2021-02-24 15:29:10|4648.74|4648.74|4648.96|4648.96|4648.96|4648.96|4648.74|4648.74|0
1614180560000|2021-02-24 15:29:20|4649.04|4649.04|4649.29|4649.29|4649.29|4649.29|4649.04|4649.04|0
1614180570000|2021-02-24 15:29:30|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|0
1614180580000|2021-02-24 15:29:40|4649.75|4649.75|4650.44|4650.44|4650.44|4650.44|4649.75|4649.75|0
1614180590000|2021-02-24 15:29:50|4650.36|4650.36|4650.28|4650.28|4650.36|4650.36|4650.28|4650.28|0
1614180600000|2021-02-24 15:30:00|4650.54|4650.54|4651.23|4651.23|4651.23|4651.23|4650.54|4650.54|0
1614180610000|2021-02-24 15:30:10|4651.35|4651.35|4651.18|4651.18|4651.35|4651.35|4651.18|4651.18|0
1614180630000|2021-02-24 15:30:30|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|4651.41|0
1614180670000|2021-02-24 15:31:10|4651.54|4651.54|4650.66|4650.66|4651.54|4651.54|4650.66|4650.66|0
1614180680000|2021-02-24 15:31:20|4650.53|4650.53|4650.3|4650.3|4650.53|4650.53|4650.3|4650.3|0
1614180690000|2021-02-24 15:31:30|4650.53|4650.53|4650.99|4650.99|4650.99|4650.99|4650.53|4650.53|0
1614180700000|2021-02-24 15:31:40|4650.76|4650.76|4651.1|4651.1|4651.1|4651.1|4650.76|4650.76|0
1614180710000|2021-02-24 15:31:50|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1614180720000|2021-02-24 15:32:00|4650.45|4650.45|4647.62|4647.62|4650.45|4650.45|4647.39|4647.39|0
1614180730000|2021-02-24 15:32:10|4647.46|4647.46|4647.57|4647.57|4647.57|4647.57|4647.46|4647.46|0
1614180750000|2021-02-24 15:32:30|4648.04|4648.04|4648.65|4648.65|4648.65|4648.65|4647.95|4647.95|0
1614180760000|2021-02-24 15:32:40|4649.34|4649.34|4648.88|4648.88|4649.34|4649.34|4648.18|4648.18|0
1614180790000|2021-02-24 15:33:10|4647.11|4647.11|4647.07|4647.07|4647.34|4647.34|4647.07|4647.07|0
1614180800000|2021-02-24 15:33:20|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|4646.91|0
1614180810000|2021-02-24 15:33:30|4645.53|4645.53|4643.89|4643.89|4645.53|4645.53|4643.89|4643.89|0
1614180830000|2021-02-24 15:33:50|4643.2|4643.2|4642.87|4642.87|4643.2|4643.2|4642.87|4642.87|0
1614180840000|2021-02-24 15:34:00|4642.76|4642.76|4642.65|4642.65|4642.84|4642.84|4642.65|4642.65|0
1614180850000|2021-02-24 15:34:10|4642.73|4642.73|4643.5|4643.5|4643.5|4643.5|4642.73|4642.73|0
1614180860000|2021-02-24 15:34:20|4642.81|4642.81|4642.81|4642.81|4642.81|4642.81|4642.81|4642.81|0
1614180870000|2021-02-24 15:34:30|4643.5|4643.5|4643.63|4643.63|4643.63|4643.63|4643.5|4643.5|0
1614180890000|2021-02-24 15:34:50|4644.18|4644.18|4644.89|4644.89|4644.97|4644.97|4644.18|4644.18|0
1614180900000|2021-02-24 15:35:00|4644.42|4644.42|4644.51|4644.51|4644.51|4644.51|4644.42|4644.42|0
1614180910000|2021-02-24 15:35:10|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|4644.62|0
1614180920000|2021-02-24 15:35:20|4646|4646|4646|4646|4646|4646|4646|4646|0
1614180940000|2021-02-24 15:35:40|4645.86|4645.86|4645.5|4645.5|4645.86|4645.86|4645.5|4645.5|0
1614180950000|2021-02-24 15:35:50|4645.41|4645.41|4645|4645|4645.41|4645.41|4645|4645|0
1614180960000|2021-02-24 15:36:00|4643.36|4643.36|4641.91|4641.91|4643.36|4643.36|4641.91|4641.91|0
1614180970000|2021-02-24 15:36:10|4641.68|4641.68|4638.93|4638.93|4641.68|4641.68|4638.93|4638.93|0
1614180980000|2021-02-24 15:36:20|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|4638.79|0
1614180990000|2021-02-24 15:36:30|4638.56|4638.56|4638.48|4638.48|4638.56|4638.56|4638.48|4638.48|0
1614181000000|2021-02-24 15:36:40|4638.59|4638.59|4638.81|4638.81|4638.81|4638.81|4637.44|4637.44|0
1614181020000|2021-02-24 15:37:00|4639.5|4639.5|4639.08|4639.08|4639.5|4639.5|4638.81|4638.81|0
1614181030000|2021-02-24 15:37:10|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|0
1614181040000|2021-02-24 15:37:20|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|4639.55|0
1614181050000|2021-02-24 15:37:30|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|4638.86|0
1614181080000|2021-02-24 15:38:00|4638.6|4638.6|4636.37|4636.37|4638.6|4638.6|4636.37|4636.37|0
1614181090000|2021-02-24 15:38:10|4636.45|4636.45|4637.68|4637.68|4638.29|4638.29|4634.85|4634.85|0
1614181100000|2021-02-24 15:38:20|4637.21|4637.21|4637.9|4637.9|4637.9|4637.9|4637.21|4637.21|0
1614181110000|2021-02-24 15:38:30|4637.44|4637.44|4636.28|4636.28|4637.44|4637.44|4636.28|4636.28|0
1614181120000|2021-02-24 15:38:40|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|4636.97|0
1614181130000|2021-02-24 15:38:50|4636.89|4636.89|4637.87|4637.87|4637.87|4637.87|4636.89|4636.89|0
1614181140000|2021-02-24 15:39:00|4638.14|4638.14|4638.24|4638.24|4638.24|4638.24|4638.14|4638.14|0
1614181150000|2021-02-24 15:39:10|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|4638.01|0
1614181160000|2021-02-24 15:39:20|4637.87|4637.87|4637.41|4637.41|4637.87|4637.87|4637.41|4637.41|0
1614181170000|2021-02-24 15:39:30|4636.73|4636.73|4636.73|4636.73|4636.73|4636.73|4636.73|4636.73|0
1614181190000|2021-02-24 15:39:50|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|4637.41|0
1614181200000|2021-02-24 15:40:00|4636.84|4636.84|4636.37|4636.37|4636.84|4636.84|4636.37|4636.37|0
1614181210000|2021-02-24 15:40:10|4635|4635|4635|4635|4635|4635|4635|4635|0
1614181230000|2021-02-24 15:40:30|4634.92|4634.92|4631.95|4631.95|4634.92|4634.92|4631.95|4631.95|0
1614181250000|2021-02-24 15:40:50|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|4631.78|0
1614181270000|2021-02-24 15:41:10|4631.9|4631.9|4634.2|4634.2|4634.2|4634.2|4631.9|4631.9|0
1614181280000|2021-02-24 15:41:20|4634.89|4634.89|4635.93|4635.93|4635.93|4635.93|4634.89|4634.89|0
1614181310000|2021-02-24 15:41:50|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|4635.8|0
1614181320000|2021-02-24 15:42:00|4635.11|4635.11|4636.14|4636.14|4636.14|4636.14|4635.11|4635.11|0
1614181340000|2021-02-24 15:42:20|4635.45|4635.45|4633.34|4633.34|4635.45|4635.45|4633.34|4633.34|0
1614181350000|2021-02-24 15:42:30|4634.71|4634.71|4633.8|4633.8|4634.94|4634.94|4633.57|4633.57|0
1614181360000|2021-02-24 15:42:40|4634.49|4634.49|4634.49|4634.49|4634.49|4634.49|4634.25|4634.25|0
1614181370000|2021-02-24 15:42:50|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|4633.8|0
1614181380000|2021-02-24 15:43:00|4633.47|4633.47|4633.03|4633.03|4633.64|4633.64|4632.95|4632.95|0
1614181390000|2021-02-24 15:43:10|4633.72|4633.72|4633.58|4633.58|4633.72|4633.72|4633.58|4633.58|0
1614181400000|2021-02-24 15:43:20|4634.27|4634.27|4635.09|4635.09|4635.23|4635.23|4634.27|4634.27|0
1614181410000|2021-02-24 15:43:30|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|4635.01|0
1614181420000|2021-02-24 15:43:40|4634.9|4634.9|4634.21|4634.21|4634.9|4634.9|4634.21|4634.21|0
1614181440000|2021-02-24 15:44:00|4634.9|4634.9|4634.63|4634.63|4634.9|4634.9|4634.63|4634.63|0
1614181460000|2021-02-24 15:44:20|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|0
1614181470000|2021-02-24 15:44:30|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|0
1614181480000|2021-02-24 15:44:40|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|0
1614181500000|2021-02-24 15:45:00|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|0
1614181510000|2021-02-24 15:45:10|4631.85|4631.85|4630.94|4630.94|4631.85|4631.85|4630.94|4630.94|0
1614181520000|2021-02-24 15:45:20|4630.25|4630.25|4630.25|4630.25|4630.25|4630.25|4630.25|4630.25|0
1614181530000|2021-02-24 15:45:30|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|0
1614181540000|2021-02-24 15:45:40|4630.41|4630.41|4634.17|4634.17|4634.17|4634.17|4630.41|4630.41|0
1614181560000|2021-02-24 15:46:00|4633.92|4633.92|4633.71|4633.71|4633.92|4633.92|4633.66|4633.66|0
1614181570000|2021-02-24 15:46:10|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|0
1614181580000|2021-02-24 15:46:20|4633.34|4633.34|4631.2|4631.2|4633.34|4633.34|4631.2|4631.2|0
1614181590000|2021-02-24 15:46:30|4631.12|4631.12|4630.43|4630.43|4631.12|4631.12|4630.43|4630.43|0
1614181610000|2021-02-24 15:46:50|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|4630.68|0
1614181620000|2021-02-24 15:47:00|4631.37|4631.37|4631.37|4631.37|4631.37|4631.37|4631.37|4631.37|0
1614181630000|2021-02-24 15:47:10|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|4631.1|0
1614181640000|2021-02-24 15:47:20|4631.23|4631.23|4630.77|4630.77|4631.23|4631.23|4630.77|4630.77|0
1614181650000|2021-02-24 15:47:30|4630.88|4630.88|4631.72|4631.72|4631.72|4631.72|4630.88|4630.88|0
1614181660000|2021-02-24 15:47:40|4631.58|4631.58|4630.58|4630.58|4631.58|4631.58|4630.58|4630.58|0
1614181670000|2021-02-24 15:47:50|4629.89|4629.89|4630.12|4630.12|4630.12|4630.12|4629.89|4629.89|0
1614181680000|2021-02-24 15:48:00|4629.87|4629.87|4629.69|4629.69|4629.87|4629.87|4629.6|4629.6|0
1614181690000|2021-02-24 15:48:10|4629.6|4629.6|4629.22|4629.22|4629.69|4629.69|4629.22|4629.22|0
1614181700000|2021-02-24 15:48:20|4628.95|4628.95|4628.4|4628.4|4629.77|4629.77|4628.4|4628.4|0
1614181710000|2021-02-24 15:48:30|4629.77|4629.77|4629.55|4629.55|4629.77|4629.77|4629.55|4629.55|0
1614181730000|2021-02-24 15:48:50|4628.86|4628.86|4628.72|4628.72|4628.86|4628.86|4628.72|4628.72|0
1614181740000|2021-02-24 15:49:00|4628.04|4628.04|4628.5|4628.5|4628.72|4628.72|4628.04|4628.04|0
1614181750000|2021-02-24 15:49:10|4629.18|4629.18|4628.36|4628.36|4629.3|4629.3|4628.36|4628.36|0
1614181760000|2021-02-24 15:49:20|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|4629.05|0
1614181770000|2021-02-24 15:49:30|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|0
1614181780000|2021-02-24 15:49:40|4629.5|4629.5|4628.68|4628.68|4629.5|4629.5|4628.68|4628.68|0
1614181800000|2021-02-24 15:50:00|4628.77|4628.77|4628.88|4628.88|4628.88|4628.88|4628.77|4628.77|0
1614181830000|2021-02-24 15:50:30|4628.58|4628.58|4628.37|4628.37|4628.58|4628.58|4628.37|4628.37|0
1614181860000|2021-02-24 15:51:00|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|4628.45|0
1614181870000|2021-02-24 15:51:10|4627.98|4627.98|4628.12|4628.12|4628.12|4628.12|4627.98|4627.98|0
1614181880000|2021-02-24 15:51:20|4627.43|4627.43|4627.56|4627.56|4628.25|4628.25|4627.43|4627.43|0
1614181900000|2021-02-24 15:51:40|4627.29|4627.29|4626.61|4626.61|4627.29|4627.29|4626.61|4626.61|0
1614181910000|2021-02-24 15:51:50|4626.52|4626.52|4626.01|4626.01|4626.52|4626.52|4626.01|4626.01|0
1614181920000|2021-02-24 15:52:00|4625.9|4625.9|4625.9|4625.9|4625.9|4625.9|4625.73|4625.73|0
1614181940000|2021-02-24 15:52:20|4625.66|4625.66|4625.66|4625.66|4625.66|4625.66|4625.66|4625.66|0
1614181950000|2021-02-24 15:52:30|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|0
1614181960000|2021-02-24 15:52:40|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|4626.43|0
1614181990000|2021-02-24 15:53:10|4626.35|4626.35|4628.11|4628.11|4628.11|4628.11|4626.35|4626.35|0
1614182000000|2021-02-24 15:53:20|4627.42|4627.42|4628.55|4628.55|4628.55|4628.55|4627.42|4627.42|0
1614182010000|2021-02-24 15:53:30|4628.43|4628.43|4628.43|4628.43|4628.43|4628.43|4628.35|4628.35|0
1614182020000|2021-02-24 15:53:40|4628.51|4628.51|4628.66|4628.66|4628.66|4628.66|4628.43|4628.43|0
1614182030000|2021-02-24 15:53:50|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|0
1614182040000|2021-02-24 15:54:00|4628.77|4628.77|4628.77|4628.77|4628.77|4628.77|4628.77|4628.77|0
1614182050000|2021-02-24 15:54:10|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|0
1614182060000|2021-02-24 15:54:20|4627.95|4627.95|4629.01|4629.01|4629.01|4629.01|4627.87|4627.87|0
1614182070000|2021-02-24 15:54:30|4629.1|4629.1|4629.1|4629.1|4629.1|4629.1|4629.01|4629.01|0
1614182080000|2021-02-24 15:54:40|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|0
1614182090000|2021-02-24 15:54:50|4628.29|4628.29|4628.29|4628.29|4628.29|4628.29|4628.29|4628.29|0
1614182100000|2021-02-24 15:55:00|4627.61|4627.61|4628.77|4628.77|4629.4|4629.4|4627.47|4627.47|0
1614182110000|2021-02-24 15:55:10|4628.88|4628.88|4628.88|4628.88|4628.88|4628.88|4628.88|4628.88|0
1614182120000|2021-02-24 15:55:20|4628.61|4628.61|4627.95|4627.95|4628.61|4628.61|4627.95|4627.95|0
1614182130000|2021-02-24 15:55:30|4628.11|4628.11|4628.11|4628.11|4628.19|4628.19|4628.11|4628.11|0
1614182140000|2021-02-24 15:55:40|4628.19|4628.19|4626.69|4626.69|4628.19|4628.19|4626.52|4626.52|0
1614182150000|2021-02-24 15:55:50|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1614182170000|2021-02-24 15:56:10|4626.9|4626.9|4625.16|4625.16|4626.9|4626.9|4625.16|4625.16|0
1614182180000|2021-02-24 15:56:20|4625.24|4625.24|4624.74|4624.74|4625.24|4625.24|4624.74|4624.74|0
1614182190000|2021-02-24 15:56:30|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|4624.66|0
1614182200000|2021-02-24 15:56:40|4625.35|4625.35|4625.09|4625.09|4625.78|4625.78|4625.09|4625.09|0
1614182210000|2021-02-24 15:56:50|4625.21|4625.21|4624.96|4624.96|4625.21|4625.21|4624.96|4624.96|0
1614182220000|2021-02-24 15:57:00|4625.09|4625.09|4625.59|4625.59|4625.59|4625.59|4625.09|4625.09|0
1614182230000|2021-02-24 15:57:10|4625.42|4625.42|4628.32|4628.32|4628.32|4628.32|4625.42|4625.42|0
1614182240000|2021-02-24 15:57:20|4628.55|4628.55|4628.68|4628.68|4628.68|4628.68|4628.55|4628.55|0
1614182250000|2021-02-24 15:57:30|4628.55|4628.55|4627.81|4627.81|4628.55|4628.55|4627.3|4627.3|0
1614182260000|2021-02-24 15:57:40|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|4627.97|0
1614182280000|2021-02-24 15:58:00|4627.28|4627.28|4627.28|4627.28|4627.28|4627.28|4627.28|4627.28|0
1614182290000|2021-02-24 15:58:10|4627.55|4627.55|4627.95|4627.95|4627.95|4627.95|4627.55|4627.55|0
1614182310000|2021-02-24 15:58:30|4627.55|4627.55|4627.09|4627.09|4627.55|4627.55|4627.09|4627.09|0
1614182320000|2021-02-24 15:58:40|4626.86|4626.86|4627.32|4627.32|4627.55|4627.55|4626.86|4626.86|0
1614182330000|2021-02-24 15:58:50|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|4627.21|0
1614182340000|2021-02-24 15:59:00|4626.97|4626.97|4626.75|4626.75|4627.11|4627.11|4626.75|4626.75|0
1614182360000|2021-02-24 15:59:20|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|4626.88|0
1614182380000|2021-02-24 15:59:40|4626.75|4626.75|4626.58|4626.58|4626.75|4626.75|4626.58|4626.58|0
1614182390000|2021-02-24 15:59:50|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|4626.83|0
1614182400000|2021-02-24 16:00:00|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|4626.6|0
1614182410000|2021-02-24 16:00:10|4627.28|4627.28|4627.07|4627.07|4627.28|4627.28|4627.07|4627.07|0
1614182420000|2021-02-24 16:00:20|4627.3|4627.3|4628.34|4628.34|4628.34|4628.34|4627.3|4627.3|0
1614182430000|2021-02-24 16:00:30|4628.74|4628.74|4629.66|4629.66|4629.66|4629.66|4628.74|4628.74|0
1614182440000|2021-02-24 16:00:40|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|0
1614182450000|2021-02-24 16:00:50|4630.01|4630.01|4630.7|4630.7|4630.7|4630.7|4630.01|4630.01|0
1614182460000|2021-02-24 16:01:00|4630.83|4630.83|4631.13|4631.13|4631.13|4631.13|4630.83|4630.83|0
1614182470000|2021-02-24 16:01:10|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|4630.44|0
1614182500000|2021-02-24 16:01:40|4630.67|4630.67|4631.01|4631.01|4631.01|4631.01|4630.67|4630.67|0
1614182510000|2021-02-24 16:01:50|4632.39|4632.39|4632.55|4632.55|4632.55|4632.55|4632.39|4632.39|0
1614182530000|2021-02-24 16:02:10|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|4632.42|0
1614182550000|2021-02-24 16:02:30|4631.73|4631.73|4631.04|4631.04|4631.73|4631.73|4631.04|4631.04|0
1614182560000|2021-02-24 16:02:40|4630.96|4630.96|4629.5|4629.5|4630.96|4630.96|4629.5|4629.5|0
1614182590000|2021-02-24 16:03:10|4629.62|4629.62|4629.73|4629.73|4629.73|4629.73|4629.62|4629.62|0
1614182630000|2021-02-24 16:03:50|4629.87|4629.87|4630|4630|4630|4630|4629.87|4629.87|0
1614182640000|2021-02-24 16:04:00|4630.23|4630.23|4631.98|4631.98|4631.98|4631.98|4630.23|4630.23|0
1614182650000|2021-02-24 16:04:10|4632.24|4632.24|4631.56|4631.56|4632.24|4632.24|4631.56|4631.56|0
1614182660000|2021-02-24 16:04:20|4631.87|4631.87|4632.1|4632.1|4632.1|4632.1|4631.87|4631.87|0
1614182670000|2021-02-24 16:04:30|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|0
1614182680000|2021-02-24 16:04:40|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1614182690000|2021-02-24 16:04:50|4631.41|4631.41|4631.3|4631.3|4631.41|4631.41|4631.3|4631.3|0
1614182700000|2021-02-24 16:05:00|4631.38|4631.38|4631.4|4631.4|4631.55|4631.55|4631.18|4631.18|0
1614182710000|2021-02-24 16:05:10|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1614182730000|2021-02-24 16:05:30|4632.22|4632.22|4632.34|4632.34|4632.34|4632.34|4632.22|4632.22|0
1614182740000|2021-02-24 16:05:40|4632.5|4632.5|4632.5|4632.5|4632.5|4632.5|4632.5|4632.5|0
1614182750000|2021-02-24 16:05:50|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|4632.63|0
1614182760000|2021-02-24 16:06:00|4632.77|4632.77|4633.04|4633.04|4633.04|4633.04|4632.77|4632.77|0
1614182770000|2021-02-24 16:06:10|4633.72|4633.72|4633.64|4633.64|4633.72|4633.72|4633.64|4633.64|0
1614182780000|2021-02-24 16:06:20|4633.87|4633.87|4633.87|4633.87|4633.87|4633.87|4633.87|4633.87|0
1614182790000|2021-02-24 16:06:30|4633.74|4633.74|4633.3|4633.3|4633.74|4633.74|4633.3|4633.3|0
1614182800000|2021-02-24 16:06:40|4632.62|4632.62|4631.82|4631.82|4632.62|4632.62|4631.55|4631.55|0
1614182810000|2021-02-24 16:06:50|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|4631.13|0
1614182830000|2021-02-24 16:07:10|4631|4631|4631.13|4631.13|4631.13|4631.13|4631|4631|0
1614182850000|2021-02-24 16:07:30|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|4631.82|0
1614182860000|2021-02-24 16:07:40|4632.51|4632.51|4632.93|4632.93|4633.19|4633.19|4632.51|4632.51|0
1614182870000|2021-02-24 16:07:50|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1614182880000|2021-02-24 16:08:00|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|0
1614182890000|2021-02-24 16:08:10|4633.37|4633.37|4633.5|4633.5|4633.5|4633.5|4633.37|4633.37|0
1614182900000|2021-02-24 16:08:20|4633.37|4633.37|4633.75|4633.75|4633.75|4633.75|4633.37|4633.37|0
1614182910000|2021-02-24 16:08:30|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|4633.89|0
1614182920000|2021-02-24 16:08:40|4634|4634|4634|4634|4634|4634|4634|4634|0
1614182930000|2021-02-24 16:08:50|4634.17|4634.17|4634.3|4634.3|4634.3|4634.3|4634.17|4634.17|0
1614182940000|2021-02-24 16:09:00|4634.53|4634.53|4634.38|4634.38|4634.53|4634.53|4633.84|4633.84|0
1614182970000|2021-02-24 16:09:30|4634.11|4634.11|4633.06|4633.06|4634.11|4634.11|4633.06|4633.06|0
1614182990000|2021-02-24 16:09:50|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|0
1614183000000|2021-02-24 16:10:00|4633.19|4633.19|4634.8|4634.8|4634.8|4634.8|4633.19|4633.19|0
1614183020000|2021-02-24 16:10:20|4634.66|4634.66|4633.97|4633.97|4634.66|4634.66|4633.97|4633.97|0
1614183030000|2021-02-24 16:10:30|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|4633.86|0
1614183040000|2021-02-24 16:10:40|4633.99|4633.99|4633.99|4633.99|4634.13|4634.13|4633.99|4633.99|0
1614183070000|2021-02-24 16:11:10|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|0
1614183090000|2021-02-24 16:11:30|4633.73|4633.73|4633.73|4633.73|4633.73|4633.73|4633.73|4633.73|0
1614183100000|2021-02-24 16:11:40|4633.5|4633.5|4633.5|4633.5|4633.5|4633.5|4633.38|4633.38|0
1614183110000|2021-02-24 16:11:50|4633.26|4633.26|4632.81|4632.81|4633.26|4633.26|4632.81|4632.81|0
1614183130000|2021-02-24 16:12:10|4632.92|4632.92|4632.92|4632.92|4632.92|4632.92|4632.92|4632.92|0
1614183150000|2021-02-24 16:12:30|4633.05|4633.05|4633.05|4633.05|4633.05|4633.05|4633.05|4633.05|0
1614183160000|2021-02-24 16:12:40|4632.37|4632.37|4632.79|4632.79|4633.05|4633.05|4632.37|4632.37|0
1614183180000|2021-02-24 16:13:00|4632.7|4632.7|4632.7|4632.7|4632.79|4632.79|4632.7|4632.7|0
1614183190000|2021-02-24 16:13:10|4632.93|4632.93|4632.93|4632.93|4632.93|4632.93|4632.93|4632.93|0
1614183210000|2021-02-24 16:13:30|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|4632.25|0
1614183240000|2021-02-24 16:14:00|4632.93|4632.93|4633.15|4633.15|4633.15|4633.15|4632.47|4632.47|0
1614183260000|2021-02-24 16:14:20|4632.47|4632.47|4633.15|4633.15|4633.15|4633.15|4632.35|4632.35|0
1614183270000|2021-02-24 16:14:30|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|4633.02|0
1614183290000|2021-02-24 16:14:50|4633.29|4633.29|4633.21|4633.21|4633.29|4633.29|4633.21|4633.21|0
1614183310000|2021-02-24 16:15:10|4632.52|4632.52|4633.1|4633.1|4633.1|4633.1|4632.52|4632.52|0
1614183320000|2021-02-24 16:15:20|4632.87|4632.87|4633.25|4633.25|4633.25|4633.25|4632.79|4632.79|0
1614183330000|2021-02-24 16:15:30|4633.02|4633.02|4633.79|4633.79|4633.79|4633.79|4633.02|4633.02|0
1614183340000|2021-02-24 16:15:40|4633.1|4633.1|4633.22|4633.22|4633.22|4633.22|4632.99|4632.99|0
1614183360000|2021-02-24 16:16:00|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|4633.35|0
1614183370000|2021-02-24 16:16:10|4633.49|4633.49|4634.79|4634.79|4634.79|4634.79|4633.49|4633.49|0
1614183380000|2021-02-24 16:16:20|4635.06|4635.06|4636.76|4636.76|4636.76|4636.76|4635.06|4635.06|0
1614183390000|2021-02-24 16:16:30|4636.84|4636.84|4636.84|4636.84|4636.84|4636.84|4636.84|4636.84|0
1614183400000|2021-02-24 16:16:40|4636.16|4636.16|4635.89|4635.89|4636.16|4636.16|4635.89|4635.89|0
1614183410000|2021-02-24 16:16:50|4635.76|4635.76|4635.07|4635.07|4635.76|4635.76|4635.07|4635.07|0
1614183430000|2021-02-24 16:17:10|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|4634.95|0
1614183450000|2021-02-24 16:17:30|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|4634.84|0
1614183460000|2021-02-24 16:17:40|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|4635.53|0
1614183490000|2021-02-24 16:18:10|4634.84|4634.84|4634.73|4634.73|4635.07|4635.07|4634.73|4634.73|0
1614183500000|2021-02-24 16:18:20|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|0
1614183510000|2021-02-24 16:18:30|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|4634.87|0
1614183520000|2021-02-24 16:18:40|4635.2|4635.2|4635.48|4635.48|4635.48|4635.48|4635.2|4635.2|0
1614183540000|2021-02-24 16:19:00|4635.59|4635.59|4636.28|4636.28|4636.28|4636.28|4635.59|4635.59|0
1614183550000|2021-02-24 16:19:10|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|4636.2|0
1614183570000|2021-02-24 16:19:30|4636.33|4636.33|4636.45|4636.45|4636.45|4636.45|4636.07|4636.07|0
1614183580000|2021-02-24 16:19:40|4636.71|4636.71|4637.01|4637.01|4637.01|4637.01|4636.71|4636.71|0
1614183590000|2021-02-24 16:19:50|4637.28|4637.28|4637.55|4637.55|4637.55|4637.55|4637.15|4637.15|0
1614183600000|2021-02-24 16:20:00|4637.66|4637.66|4638.29|4638.29|4638.29|4638.29|4637.66|4637.66|0
1614183610000|2021-02-24 16:20:10|4638.56|4638.56|4639.06|4639.06|4639.06|4639.06|4638.56|4638.56|0
1614183620000|2021-02-24 16:20:20|4639.75|4639.75|4638.64|4638.64|4639.75|4639.75|4638.14|4638.14|0
1614183630000|2021-02-24 16:20:30|4638.77|4638.77|4638.22|4638.22|4638.77|4638.77|4638.09|4638.09|0
1614183640000|2021-02-24 16:20:40|4638.35|4638.35|4637.74|4637.74|4638.35|4638.35|4637.74|4637.74|0
1614183650000|2021-02-24 16:20:50|4637.88|4637.88|4637.26|4637.26|4637.88|4637.88|4637.26|4637.26|0
1614183660000|2021-02-24 16:21:00|4637.18|4637.18|4637.61|4637.61|4637.74|4637.74|4637.18|4637.18|0
1614183670000|2021-02-24 16:21:10|4637.88|4637.88|4639.01|4639.01|4639.01|4639.01|4637.88|4637.88|0
1614183680000|2021-02-24 16:21:20|4639.14|4639.14|4638.89|4638.89|4639.14|4639.14|4638.62|4638.62|0
1614183690000|2021-02-24 16:21:30|4639.02|4639.02|4637.93|4637.93|4639.02|4639.02|4637.93|4637.93|0
1614183700000|2021-02-24 16:21:40|4638.2|4638.2|4639.02|4639.02|4639.02|4639.02|4638.2|4638.2|0
1614183710000|2021-02-24 16:21:50|4638.34|4638.34|4637.96|4637.96|4638.55|4638.55|4637.96|4637.96|0
1614183720000|2021-02-24 16:22:00|4636.74|4636.74|4637.19|4637.19|4637.19|4637.19|4636.66|4636.66|0
1614183730000|2021-02-24 16:22:10|4637.32|4637.32|4637.54|4637.54|4637.54|4637.54|4636.92|4636.92|0
1614183740000|2021-02-24 16:22:20|4637.67|4637.67|4637.81|4637.81|4637.81|4637.81|4637.27|4637.27|0
1614183750000|2021-02-24 16:22:30|4637.94|4637.94|4637.67|4637.67|4637.94|4637.94|4637.27|4637.27|0
1614183760000|2021-02-24 16:22:40|4637.94|4637.94|4639.19|4639.19|4639.19|4639.19|4637.6|4637.6|0
1614183770000|2021-02-24 16:22:50|4638.79|4638.79|4638.23|4638.23|4638.79|4638.79|4637.97|4637.97|0
1614183780000|2021-02-24 16:23:00|4637.97|4637.97|4638.07|4638.07|4638.2|4638.2|4637.67|4637.67|0
1614183790000|2021-02-24 16:23:10|4638.15|4638.15|4638.69|4638.69|4638.69|4638.69|4638.15|4638.15|0
1614183800000|2021-02-24 16:23:20|4638.6|4638.6|4637.59|4637.59|4638.6|4638.6|4637.59|4637.59|0
1614183810000|2021-02-24 16:23:30|4637.46|4637.46|4637.99|4637.99|4637.99|4637.99|4637.33|4637.33|0
1614183820000|2021-02-24 16:23:40|4638.13|4638.13|4637.99|4637.99|4638.13|4638.13|4637.99|4637.99|0
1614183830000|2021-02-24 16:23:50|4638.13|4638.13|4638.46|4638.46|4638.95|4638.95|4638.13|4638.13|0
1614183840000|2021-02-24 16:24:00|4638.59|4638.59|4638.46|4638.46|4638.73|4638.73|4638.06|4638.06|0
1614183850000|2021-02-24 16:24:10|4638.34|4638.34|4638.56|4638.56|4638.61|4638.61|4638.21|4638.21|0
1614183860000|2021-02-24 16:24:20|4639.25|4639.25|4639.78|4639.78|4639.78|4639.78|4638.69|4638.69|0
1614183870000|2021-02-24 16:24:30|4639.92|4639.92|4639.52|4639.52|4639.92|4639.92|4639.52|4639.52|0
1614183880000|2021-02-24 16:24:40|4639.25|4639.25|4639.32|4639.32|4639.78|4639.78|4639.25|4639.25|0
1614183890000|2021-02-24 16:24:50|4639.59|4639.59|4640.35|4640.35|4640.49|4640.49|4639.59|4639.59|0
1614183900000|2021-02-24 16:25:00|4640.52|4640.52|4640.72|4640.72|4640.93|4640.93|4640.1|4640.1|0
1614183910000|2021-02-24 16:25:10|4640.86|4640.86|4640.99|4640.99|4642|4642|4640.45|4640.45|0
1614183920000|2021-02-24 16:25:20|4641.12|4641.12|4641.11|4641.11|4641.93|4641.93|4640.94|4640.94|0
1614183930000|2021-02-24 16:25:30|4641.38|4641.38|4642.48|4642.48|4642.48|4642.48|4640.85|4640.85|0
1614183940000|2021-02-24 16:25:40|4643.17|4643.17|4643.77|4643.77|4644.17|4644.17|4643.17|4643.17|0
1614183950000|2021-02-24 16:25:50|4644.04|4644.04|4645.89|4645.89|4647.05|4647.05|4644.04|4644.04|0
1614183960000|2021-02-24 16:26:00|4645.21|4645.21|4644.62|4644.62|4645.68|4645.68|4644.54|4644.54|0
1614183970000|2021-02-24 16:26:10|4645.02|4645.02|4645.5|4645.5|4646.22|4646.22|4645.02|4645.02|0
1614183980000|2021-02-24 16:26:20|4645.23|4645.23|4642.85|4642.85|4645.23|4645.23|4642.85|4642.85|0
1614183990000|2021-02-24 16:26:30|4643.54|4643.54|4642.34|4642.34|4643.54|4643.54|4641.65|4641.65|0
1614184000000|2021-02-24 16:26:40|4641.65|4641.65|4642.27|4642.27|4642.54|4642.54|4640.96|4640.96|0
1614184010000|2021-02-24 16:26:50|4642.5|4642.5|4642.56|4642.56|4642.76|4642.76|4642.23|4642.23|0
1614184020000|2021-02-24 16:27:00|4642.69|4642.69|4642.56|4642.56|4642.82|4642.82|4642.02|4642.02|0
1614184030000|2021-02-24 16:27:10|4642.69|4642.69|4642.29|4642.29|4642.96|4642.96|4642.15|4642.15|0
1614184040000|2021-02-24 16:27:20|4642.15|4642.15|4642.89|4642.89|4642.89|4642.89|4642.07|4642.07|0
1614184050000|2021-02-24 16:27:30|4643.16|4643.16|4643.24|4643.24|4643.78|4643.78|4642.84|4642.84|0
1614184060000|2021-02-24 16:27:40|4643.36|4643.36|4643.51|4643.51|4643.64|4643.64|4643.11|4643.11|0
1614184070000|2021-02-24 16:27:50|4643.59|4643.59|4642.87|4642.87|4644.22|4644.22|4642.87|4642.87|0
1614184080000|2021-02-24 16:28:00|4642.95|4642.95|4643.55|4643.55|4644.36|4644.36|4642.95|4642.95|0
1614184090000|2021-02-24 16:28:10|4643.96|4643.96|4645.51|4645.51|4645.51|4645.51|4643.96|4643.96|0
1614184100000|2021-02-24 16:28:20|4644.7|4644.7|4645.38|4645.38|4645.92|4645.92|4644.7|4644.7|0
1614184110000|2021-02-24 16:28:30|4645.92|4645.92|4645.97|4645.97|4646.24|4646.24|4645.3|4645.3|0
1614184120000|2021-02-24 16:28:40|4646.1|4646.1|4646.37|4646.37|4646.37|4646.37|4645.57|4645.57|0
1614184130000|2021-02-24 16:28:50|4645.7|4645.7|4645.97|4645.97|4646.51|4646.51|4645.7|4645.7|0
1614184140000|2021-02-24 16:29:00|4646.66|4646.66|4646.2|4646.2|4647.69|4647.69|4645.94|4645.94|0
1614184150000|2021-02-24 16:29:10|4645.97|4645.97|4641.97|4641.97|4645.97|4645.97|4641.97|4641.97|0
1614184160000|2021-02-24 16:29:20|4641.3|4641.3|4639.55|4639.55|4641.3|4641.3|4639.55|4639.55|0
1614184170000|2021-02-24 16:29:30|4638.86|4638.86|4638.51|4638.51|4638.86|4638.86|4638.51|4638.51|0
1614184180000|2021-02-24 16:29:40|4638.91|4638.91|4638.6|4638.6|4638.91|4638.91|4638.51|4638.51|0
1614184190000|2021-02-24 16:29:50|4638.71|4638.71|4639.8|4639.8|4639.8|4639.8|4637.11|4637.11|0
1614240900000|2021-02-25 08:15:00|4616|4616|4613.97|4613.97|4616.12|4616.12|4613.97|4613.97|0
1614240910000|2021-02-25 08:15:10|4614.09|4614.09|4613.86|4613.86|4614.77|4614.77|4613.86|4613.86|0
1614240920000|2021-02-25 08:15:20|4614.13|4614.13|4613.33|4613.33|4614.24|4614.24|4613.33|4613.33|0
1614240930000|2021-02-25 08:15:30|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|4613.1|4613.1|0
1614240940000|2021-02-25 08:15:40|4613.67|4613.67|4614.24|4614.24|4614.24|4614.24|4613.67|4613.67|0
1614240950000|2021-02-25 08:15:50|4614.36|4614.36|4614.7|4614.7|4614.7|4614.7|4614.36|4614.36|0
1614240960000|2021-02-25 08:16:00|4614.81|4614.81|4614.3|4614.3|4614.81|4614.81|4613.67|4613.67|0
1614240970000|2021-02-25 08:16:10|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.9|4614.9|0
1614240990000|2021-02-25 08:16:30|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|4614.3|0
1614241010000|2021-02-25 08:16:50|4613.61|4613.61|4613.84|4613.84|4613.84|4613.84|4613.61|4613.61|0
1614241050000|2021-02-25 08:17:30|4613.15|4613.15|4610.61|4610.61|4613.15|4613.15|4610.61|4610.61|0
1614241060000|2021-02-25 08:17:40|4611.3|4611.3|4610.93|4610.93|4611.46|4611.46|4610.93|4610.93|0
1614241070000|2021-02-25 08:17:50|4611.01|4611.01|4611.12|4611.12|4611.47|4611.47|4611.01|4611.01|0
1614241080000|2021-02-25 08:18:00|4610.96|4610.96|4611.68|4611.68|4611.68|4611.68|4610.88|4610.88|0
1614241110000|2021-02-25 08:18:30|4612.02|4612.02|4612.36|4612.36|4612.36|4612.36|4611.56|4611.56|0
1614241120000|2021-02-25 08:18:40|4612.77|4612.77|4612.89|4612.89|4612.89|4612.89|4612.77|4612.77|0
1614241130000|2021-02-25 08:18:50|4612.72|4612.72|4613.98|4613.98|4613.98|4613.98|4612.72|4612.72|0
1614241140000|2021-02-25 08:19:00|4613.53|4613.53|4613.98|4613.98|4613.98|4613.98|4613.53|4613.53|0
1614241150000|2021-02-25 08:19:10|4614.33|4614.33|4611.67|4611.67|4614.33|4614.33|4611.67|4611.67|0
1614241160000|2021-02-25 08:19:20|4611.78|4611.78|4611.67|4611.67|4611.78|4611.78|4611.67|4611.67|0
1614241170000|2021-02-25 08:19:30|4611.75|4611.75|4613.74|4613.74|4613.74|4613.74|4611.22|4611.22|0
1614241180000|2021-02-25 08:19:40|4614.31|4614.31|4613.74|4613.74|4614.99|4614.99|4613.74|4613.74|0
1614241190000|2021-02-25 08:19:50|4613.62|4613.62|4614.99|4614.99|4614.99|4614.99|4613.62|4613.62|0
1614241200000|2021-02-25 08:20:00|4614.88|4614.88|4614.31|4614.31|4614.88|4614.88|4614.31|4614.31|0
1614241210000|2021-02-25 08:20:10|4614.88|4614.88|4613.79|4613.79|4615.15|4615.15|4613.79|4613.79|0
1614241220000|2021-02-25 08:20:20|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|4613.9|0
1614241240000|2021-02-25 08:20:40|4613.77|4613.77|4614.47|4614.47|4614.47|4614.47|4613.77|4613.77|0
1614241250000|2021-02-25 08:20:50|4614.72|4614.72|4615.56|4615.56|4615.79|4615.79|4614.72|4614.72|0
1614241260000|2021-02-25 08:21:00|4614.64|4614.64|4614.64|4614.64|4615.1|4615.1|4614.64|4614.64|0
1614241270000|2021-02-25 08:21:10|4615.21|4615.21|4615.33|4615.33|4615.33|4615.33|4615.21|4615.21|0
1614241300000|2021-02-25 08:21:40|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|4615.59|0
1614241320000|2021-02-25 08:22:00|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|0
1614241330000|2021-02-25 08:22:10|4615.94|4615.94|4615.71|4615.71|4616.51|4616.51|4615.71|4615.71|0
1614241340000|2021-02-25 08:22:20|4616.19|4616.19|4616.42|4616.42|4616.42|4616.42|4616.19|4616.19|0
1614241350000|2021-02-25 08:22:30|4616.82|4616.82|4617.38|4617.38|4617.38|4617.38|4616.82|4616.82|0
1614241360000|2021-02-25 08:22:40|4617.84|4617.84|4618.07|4618.07|4618.07|4618.07|4617.84|4617.84|0
1614241370000|2021-02-25 08:22:50|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|4618.87|0
1614241380000|2021-02-25 08:23:00|4618.64|4618.64|4620.42|4620.42|4620.83|4620.83|4617.84|4617.84|0
1614241390000|2021-02-25 08:23:10|4619.48|4619.48|4619.71|4619.71|4619.71|4619.71|4619.25|4619.25|0
1614241400000|2021-02-25 08:23:20|4619.82|4619.82|4620.05|4620.05|4620.05|4620.05|4619.25|4619.25|0
1614241410000|2021-02-25 08:23:30|4620.85|4620.85|4620.85|4620.85|4620.85|4620.85|4620.85|4620.85|0
1614241420000|2021-02-25 08:23:40|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|0
1614241430000|2021-02-25 08:23:50|4618.5|4618.5|4618.96|4618.96|4618.96|4618.96|4618.5|4618.5|0
1614241440000|2021-02-25 08:24:00|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|4618.5|0
1614241450000|2021-02-25 08:24:10|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|4618.91|0
1614241460000|2021-02-25 08:24:20|4618.75|4618.75|4620.56|4620.56|4620.56|4620.56|4618.06|4618.06|0
1614241470000|2021-02-25 08:24:30|4621.25|4621.25|4621.94|4621.94|4621.94|4621.94|4621.25|4621.25|0
1614241480000|2021-02-25 08:24:40|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|0
1614241490000|2021-02-25 08:24:50|4622.97|4622.97|4623.47|4623.47|4623.47|4623.47|4622.97|4622.97|0
1614241500000|2021-02-25 08:25:00|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|4623.59|0
1614241510000|2021-02-25 08:25:10|4623.7|4623.7|4624.04|4624.04|4624.04|4624.04|4623.7|4623.7|0
1614241530000|2021-02-25 08:25:30|4623.91|4623.91|4623.87|4623.87|4624.11|4624.11|4623.54|4623.54|0
1614241540000|2021-02-25 08:25:40|4623.99|4623.99|4622.29|4622.29|4623.99|4623.99|4622.29|4622.29|0
1614241580000|2021-02-25 08:26:20|4621.89|4621.89|4622.17|4622.17|4622.86|4622.86|4621.89|4621.89|0
1614241590000|2021-02-25 08:26:30|4622.34|4622.34|4621.65|4621.65|4622.34|4622.34|4621.65|4621.65|0
1614241600000|2021-02-25 08:26:40|4620.85|4620.85|4620.85|4620.85|4620.85|4620.85|4620.85|4620.85|0
1614241610000|2021-02-25 08:26:50|4621.12|4621.12|4621.92|4621.92|4621.92|4621.92|4621.12|4621.12|0
1614241620000|2021-02-25 08:27:00|4621.46|4621.46|4621.35|4621.35|4621.46|4621.46|4621.35|4621.35|0
1614241630000|2021-02-25 08:27:10|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|4621.12|0
1614241650000|2021-02-25 08:27:30|4620.89|4620.89|4620.09|4620.09|4620.89|4620.89|4620.09|4620.09|0
1614241660000|2021-02-25 08:27:40|4620.43|4620.43|4620.54|4620.54|4620.54|4620.54|4620.43|4620.43|0
1614241670000|2021-02-25 08:27:50|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|0
1614241680000|2021-02-25 08:28:00|4621|4621|4620.84|4620.84|4621|4621|4620.84|4620.84|0
1614241690000|2021-02-25 08:28:10|4621.1|4621.1|4624.54|4624.54|4624.54|4624.54|4621.1|4621.1|0
1614241700000|2021-02-25 08:28:20|4624.31|4624.31|4625.5|4625.5|4626.18|4626.18|4624.2|4624.2|0
1614241710000|2021-02-25 08:28:30|4625.66|4625.66|4626.23|4626.23|4626.23|4626.23|4625.09|4625.09|0
1614241720000|2021-02-25 08:28:40|4626.92|4626.92|4626.92|4626.92|4627.38|4627.38|4626.92|4626.92|0
1614241730000|2021-02-25 08:28:50|4627.15|4627.15|4627.15|4627.15|4627.72|4627.72|4627.15|4627.15|0
1614241740000|2021-02-25 08:29:00|4627.26|4627.26|4627.39|4627.39|4627.73|4627.73|4627.26|4627.26|0
1614241750000|2021-02-25 08:29:10|4627.22|4627.22|4625.85|4625.85|4627.22|4627.22|4625.85|4625.85|0
1614241760000|2021-02-25 08:29:20|4626.3|4626.3|4626.51|4626.51|4626.65|4626.65|4626.3|4626.3|0
1614241780000|2021-02-25 08:29:40|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|4625.82|0
1614241800000|2021-02-25 08:30:00|4626.59|4626.59|4624.74|4624.74|4626.59|4626.59|4624.74|4624.74|0
1614241810000|2021-02-25 08:30:10|4624.05|4624.05|4623.72|4623.72|4624.05|4624.05|4623.72|4623.72|0
1614241820000|2021-02-25 08:30:20|4623.32|4623.32|4623.3|4623.3|4623.45|4623.45|4622.76|4622.76|0
1614241830000|2021-02-25 08:30:30|4623.39|4623.39|4622.35|4622.35|4623.39|4623.39|4622.35|4622.35|0
1614241840000|2021-02-25 08:30:40|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|4621.55|0
1614241850000|2021-02-25 08:30:50|4621.63|4621.63|4621.63|4621.63|4621.63|4621.63|4621.63|4621.63|0
1614241860000|2021-02-25 08:31:00|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|4621.52|0
1614241880000|2021-02-25 08:31:20|4621.06|4621.06|4620.6|4620.6|4621.06|4621.06|4620.6|4620.6|0
1614241890000|2021-02-25 08:31:30|4619.91|4619.91|4618.01|4618.01|4619.91|4619.91|4618.01|4618.01|0
1614241900000|2021-02-25 08:31:40|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1614241910000|2021-02-25 08:31:50|4617.19|4617.19|4616.81|4616.81|4617.19|4617.19|4616.81|4616.81|0
1614241920000|2021-02-25 08:32:00|4617.49|4617.49|4617.95|4617.95|4617.95|4617.95|4617.49|4617.49|0
1614241930000|2021-02-25 08:32:10|4617.74|4617.74|4616.35|4616.35|4617.74|4617.74|4616.35|4616.35|0
1614241940000|2021-02-25 08:32:20|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|0
1614241960000|2021-02-25 08:32:40|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|4614.84|0
1614241990000|2021-02-25 08:33:10|4614.73|4614.73|4614.73|4614.73|4614.73|4614.73|4614.73|4614.73|0
1614242000000|2021-02-25 08:33:20|4614.46|4614.46|4614.05|4614.05|4614.46|4614.46|4614.05|4614.05|0
1614242020000|2021-02-25 08:33:40|4611.3|4611.3|4609.07|4609.07|4611.3|4611.3|4609.07|4609.07|0
1614242030000|2021-02-25 08:33:50|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|0
1614242040000|2021-02-25 08:34:00|4609.99|4609.99|4609.87|4609.87|4609.99|4609.99|4609.64|4609.64|0
1614242050000|2021-02-25 08:34:10|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|4610.56|0
1614242060000|2021-02-25 08:34:20|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|4610.16|0
1614242080000|2021-02-25 08:34:40|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|4610.32|0
1614242090000|2021-02-25 08:34:50|4610.21|4610.21|4611.24|4611.24|4611.24|4611.24|4610.21|4610.21|0
1614242100000|2021-02-25 08:35:00|4610.55|4610.55|4611.62|4611.62|4611.62|4611.62|4610.55|4610.55|0
1614242110000|2021-02-25 08:35:10|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|4610.93|0
1614242120000|2021-02-25 08:35:20|4611.17|4611.17|4612.07|4612.07|4612.07|4612.07|4611.17|4611.17|0
1614242130000|2021-02-25 08:35:30|4612.23|4612.23|4612.37|4612.37|4612.37|4612.37|4612.23|4612.23|0
1614242160000|2021-02-25 08:36:00|4612.5|4612.5|4612.14|4612.14|4612.5|4612.5|4611.47|4611.47|0
1614242170000|2021-02-25 08:36:10|4612.26|4612.26|4612.6|4612.6|4612.6|4612.6|4612.26|4612.26|0
1614242190000|2021-02-25 08:36:30|4611.22|4611.22|4610.99|4610.99|4611.22|4611.22|4610.42|4610.42|0
1614242200000|2021-02-25 08:36:40|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|4609.62|0
1614242220000|2021-02-25 08:37:00|4609.49|4609.49|4608.68|4608.68|4609.49|4609.49|4608.68|4608.68|0
1614242240000|2021-02-25 08:37:20|4608.91|4608.91|4609.6|4609.6|4609.6|4609.6|4608.91|4608.91|0
1614242250000|2021-02-25 08:37:30|4610.29|4610.29|4610.98|4610.98|4610.98|4610.98|4610.29|4610.29|0
1614242270000|2021-02-25 08:37:50|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|0
1614242280000|2021-02-25 08:38:00|4611.57|4611.57|4611.45|4611.45|4611.68|4611.68|4611.45|4611.45|0
1614242290000|2021-02-25 08:38:10|4612.14|4612.14|4614.46|4614.46|4614.46|4614.46|4612.14|4612.14|0
1614242300000|2021-02-25 08:38:20|4615.03|4615.03|4618.03|4618.03|4618.03|4618.03|4615.03|4615.03|0
1614242320000|2021-02-25 08:38:40|4618.17|4618.17|4618.17|4618.17|4618.17|4618.17|4618.17|4618.17|0
1614242350000|2021-02-25 08:39:10|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|4618.39|0
1614242360000|2021-02-25 08:39:20|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|0
1614242370000|2021-02-25 08:39:30|4618.19|4618.19|4618.36|4618.36|4618.36|4618.36|4618.19|4618.19|0
1614242380000|2021-02-25 08:39:40|4619.05|4619.05|4618.82|4618.82|4619.05|4619.05|4618.82|4618.82|0
1614242390000|2021-02-25 08:39:50|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|4618.7|0
1614242400000|2021-02-25 08:40:00|4619.39|4619.39|4616.21|4616.21|4619.5|4619.5|4616.21|4616.21|0
1614242410000|2021-02-25 08:40:10|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|0
1614242420000|2021-02-25 08:40:20|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|0
1614242430000|2021-02-25 08:40:30|4616.95|4616.95|4617.08|4617.08|4617.08|4617.08|4616.95|4616.95|0
1614242440000|2021-02-25 08:40:40|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|0
1614242460000|2021-02-25 08:41:00|4617.41|4617.41|4620.41|4620.41|4620.41|4620.41|4617.41|4617.41|0
1614242470000|2021-02-25 08:41:10|4619.83|4619.83|4619.83|4619.83|4619.83|4619.83|4619.83|4619.83|0
1614242480000|2021-02-25 08:41:20|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|0
1614242490000|2021-02-25 08:41:30|4620.15|4620.15|4620.07|4620.07|4620.15|4620.15|4620.07|4620.07|0
1614242500000|2021-02-25 08:41:40|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|4620.33|0
1614242520000|2021-02-25 08:42:00|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|0
1614242560000|2021-02-25 08:42:40|4623.77|4623.77|4623.08|4623.08|4623.77|4623.77|4623.08|4623.08|0
1614242570000|2021-02-25 08:42:50|4622.82|4622.82|4622.82|4622.82|4622.82|4622.82|4622.82|4622.82|0
1614242580000|2021-02-25 08:43:00|4623.5|4623.5|4622.82|4622.82|4623.5|4623.5|4622.82|4622.82|0
1614242590000|2021-02-25 08:43:10|4622.13|4622.13|4622.13|4622.13|4622.13|4622.13|4622.13|4622.13|0
1614242600000|2021-02-25 08:43:20|4621.67|4621.67|4621.1|4621.1|4621.67|4621.67|4621.1|4621.1|0
1614242620000|2021-02-25 08:43:40|4621.56|4621.56|4621.69|4621.69|4621.69|4621.69|4621.56|4621.56|0
1614242630000|2021-02-25 08:43:50|4621.56|4621.56|4621.34|4621.34|4621.56|4621.56|4621.34|4621.34|0
1614242640000|2021-02-25 08:44:00|4620.65|4620.65|4619.27|4619.27|4620.65|4620.65|4619.27|4619.27|0
1614242650000|2021-02-25 08:44:10|4620.65|4620.65|4619.27|4619.27|4620.65|4620.65|4618.58|4618.58|0
1614242670000|2021-02-25 08:44:30|4618.58|4618.58|4618.58|4618.58|4618.58|4618.58|4618.58|4618.58|0
1614242680000|2021-02-25 08:44:40|4616.81|4616.81|4616.73|4616.73|4616.81|4616.81|4616.73|4616.73|0
1614242700000|2021-02-25 08:45:00|4617.41|4617.41|4617.41|4617.41|4617.41|4617.41|4617.41|4617.41|0
1614242710000|2021-02-25 08:45:10|4617.64|4617.64|4617.87|4617.87|4617.87|4617.87|4617.53|4617.53|0
1614242720000|2021-02-25 08:45:20|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|4618.1|0
1614242730000|2021-02-25 08:45:30|4617.94|4617.94|4617.94|4617.94|4617.94|4617.94|4617.94|4617.94|0
1614242740000|2021-02-25 08:45:40|4617|4617|4617|4617|4617|4617|4617|4617|0
1614242760000|2021-02-25 08:46:00|4617.34|4617.34|4617.34|4617.34|4617.34|4617.34|4617.34|4617.34|0
1614242780000|2021-02-25 08:46:20|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|4617.46|0
1614242790000|2021-02-25 08:46:30|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1614242800000|2021-02-25 08:46:40|4616.64|4616.64|4616.39|4616.39|4616.64|4616.64|4616.39|4616.39|0
1614242830000|2021-02-25 08:47:10|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|0
1614242840000|2021-02-25 08:47:20|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|0
1614242850000|2021-02-25 08:47:30|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|0
1614242860000|2021-02-25 08:47:40|4617.31|4617.31|4616.41|4616.41|4617.31|4617.31|4616.41|4616.41|0
1614242870000|2021-02-25 08:47:50|4616.32|4616.32|4615.98|4615.98|4616.32|4616.32|4615.98|4615.98|0
1614242900000|2021-02-25 08:48:20|4616.21|4616.21|4616.55|4616.55|4616.55|4616.55|4616.21|4616.21|0
1614242910000|2021-02-25 08:48:30|4615.87|4615.87|4615.78|4615.78|4615.87|4615.87|4615.78|4615.78|0
1614242920000|2021-02-25 08:48:40|4616.47|4616.47|4616.34|4616.34|4616.47|4616.47|4616.34|4616.34|0
1614242930000|2021-02-25 08:48:50|4616.47|4616.47|4615.78|4615.78|4616.47|4616.47|4615.78|4615.78|0
1614242940000|2021-02-25 08:49:00|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|4615.33|0
1614242950000|2021-02-25 08:49:10|4613.95|4613.95|4613.95|4613.95|4613.95|4613.95|4613.95|4613.95|0
1614242960000|2021-02-25 08:49:20|4614.64|4614.64|4614.64|4614.64|4614.64|4614.64|4614.64|4614.64|0
1614242980000|2021-02-25 08:49:40|4614.72|4614.72|4614.61|4614.61|4614.72|4614.72|4614.15|4614.15|0
1614242990000|2021-02-25 08:49:50|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|0
1614243000000|2021-02-25 08:50:00|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|0
1614243010000|2021-02-25 08:50:10|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|4613.63|0
1614243020000|2021-02-25 08:50:20|4614.21|4614.21|4614.29|4614.29|4614.29|4614.29|4614.21|4614.21|0
1614243040000|2021-02-25 08:50:40|4613.6|4613.6|4613.47|4613.47|4613.6|4613.6|4613.47|4613.47|0
1614243050000|2021-02-25 08:50:50|4614.15|4614.15|4610.72|4610.72|4614.15|4614.15|4610.72|4610.72|0
1614243060000|2021-02-25 08:51:00|4608.66|4608.66|4609.18|4609.18|4609.18|4609.18|4608.49|4608.49|0
1614243070000|2021-02-25 08:51:10|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|0
1614243080000|2021-02-25 08:51:20|4610.1|4610.1|4609.65|4609.65|4610.1|4610.1|4609.65|4609.65|0
1614243090000|2021-02-25 08:51:30|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|0
1614243100000|2021-02-25 08:51:40|4609.91|4609.91|4610.03|4610.03|4610.71|4610.71|4609.8|4609.8|0
1614243110000|2021-02-25 08:51:50|4609.8|4609.8|4611.19|4611.19|4611.19|4611.19|4609.8|4609.8|0
1614243120000|2021-02-25 08:52:00|4611.52|4611.52|4611.77|4611.77|4611.77|4611.77|4611.08|4611.08|0
1614243130000|2021-02-25 08:52:10|4611.69|4611.69|4611.55|4611.55|4611.69|4611.69|4611.55|4611.55|0
1614243140000|2021-02-25 08:52:20|4610.87|4610.87|4610.29|4610.29|4611.09|4611.09|4610.29|4610.29|0
1614243150000|2021-02-25 08:52:30|4610.18|4610.18|4609.33|4609.33|4610.18|4610.18|4609.33|4609.33|0
1614243160000|2021-02-25 08:52:40|4609.21|4609.21|4609.1|4609.1|4609.21|4609.21|4609.1|4609.1|0
1614243180000|2021-02-25 08:53:00|4609.02|4609.02|4608.33|4608.33|4609.02|4609.02|4608.33|4608.33|0
1614243190000|2021-02-25 08:53:10|4607.87|4607.87|4606.84|4606.84|4607.87|4607.87|4606.84|4606.84|0
1614243200000|2021-02-25 08:53:20|4606.51|4606.51|4606.41|4606.41|4606.68|4606.68|4606.41|4606.41|0
1614243220000|2021-02-25 08:53:40|4606.57|4606.57|4606.57|4606.57|4606.57|4606.57|4606.57|4606.57|0
1614243230000|2021-02-25 08:53:50|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1614243250000|2021-02-25 08:54:10|4608.75|4608.75|4608.53|4608.53|4608.75|4608.75|4608.53|4608.53|0
1614243260000|2021-02-25 08:54:20|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|0
1614243280000|2021-02-25 08:54:40|4605.55|4605.55|4604.86|4604.86|4605.55|4605.55|4604.86|4604.86|0
1614243290000|2021-02-25 08:54:50|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|4604.18|0
1614243320000|2021-02-25 08:55:20|4604.86|4604.86|4604.86|4604.86|4604.86|4604.86|4604.86|4604.86|0
1614243330000|2021-02-25 08:55:30|4605.55|4605.55|4604.86|4604.86|4605.55|4605.55|4604.86|4604.86|0
1614243340000|2021-02-25 08:55:40|4604.73|4604.73|4604.73|4604.73|4604.73|4604.73|4604.73|4604.73|0
1614243360000|2021-02-25 08:56:00|4604.65|4604.65|4604.41|4604.41|4604.65|4604.65|4604.41|4604.41|0
1614243370000|2021-02-25 08:56:10|4603.64|4603.64|4602.84|4602.84|4603.64|4603.64|4602.84|4602.84|0
1614243380000|2021-02-25 08:56:20|4603.19|4603.19|4602.5|4602.5|4603.19|4603.19|4602.5|4602.5|0
1614243390000|2021-02-25 08:56:30|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|0
1614243400000|2021-02-25 08:56:40|4601.69|4601.69|4601.61|4601.61|4601.69|4601.69|4601.61|4601.61|0
1614243410000|2021-02-25 08:56:50|4602.18|4602.18|4602.98|4602.98|4602.98|4602.98|4602.18|4602.18|0
1614243420000|2021-02-25 08:57:00|4604.36|4604.36|4605.05|4605.05|4605.05|4605.05|4604.36|4604.36|0
1614243430000|2021-02-25 08:57:10|4603.67|4603.67|4603.21|4603.21|4603.67|4603.67|4603.21|4603.21|0
1614243440000|2021-02-25 08:57:20|4603.08|4603.08|4602.9|4602.9|4603.08|4603.08|4602.81|4602.81|0
1614243450000|2021-02-25 08:57:30|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|4602.21|0
1614243490000|2021-02-25 08:58:10|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|4601.54|0
1614243520000|2021-02-25 08:58:40|4601.37|4601.37|4600.4|4600.4|4602.21|4602.21|4600.4|4600.4|0
1614243530000|2021-02-25 08:58:50|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|4600.53|0
1614243550000|2021-02-25 08:59:10|4599.83|4599.83|4598.46|4598.46|4599.83|4599.83|4598.46|4598.46|0
1614243580000|2021-02-25 08:59:40|4597.92|4597.92|4597.79|4597.79|4597.92|4597.92|4597.79|4597.79|0
1614243590000|2021-02-25 08:59:50|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|4597.1|0
1614243610000|2021-02-25 09:00:10|4598.48|4598.48|4598.33|4598.33|4598.48|4598.48|4597.79|4597.79|0
1614243630000|2021-02-25 09:00:30|4598.59|4598.59|4598.45|4598.45|4598.86|4598.86|4598.45|4598.45|0
1614243640000|2021-02-25 09:00:40|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|0
1614243650000|2021-02-25 09:00:50|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|4597.29|0
1614243660000|2021-02-25 09:01:00|4596.69|4596.69|4596.46|4596.46|4596.69|4596.69|4596.46|4596.46|0
1614243680000|2021-02-25 09:01:20|4596.38|4596.38|4595.28|4595.28|4596.38|4596.38|4595.28|4595.28|0
1614243690000|2021-02-25 09:01:30|4594.59|4594.59|4595.41|4595.41|4595.41|4595.41|4594.59|4594.59|0
1614243700000|2021-02-25 09:01:40|4595.5|4595.5|4595.76|4595.76|4595.76|4595.76|4595.5|4595.5|0
1614243720000|2021-02-25 09:02:00|4595.24|4595.24|4595.26|4595.26|4595.49|4595.49|4595.24|4595.24|0
1614243730000|2021-02-25 09:02:10|4594.92|4594.92|4595.26|4595.26|4595.26|4595.26|4594.92|4594.92|0
1614243740000|2021-02-25 09:02:20|4594.69|4594.69|4594.2|4594.2|4594.69|4594.69|4594.2|4594.2|0
1614243750000|2021-02-25 09:02:30|4593.94|4593.94|4592.56|4592.56|4593.94|4593.94|4592.56|4592.56|0
1614243760000|2021-02-25 09:02:40|4591.86|4591.86|4592.55|4592.55|4592.55|4592.55|4591.86|4591.86|0
1614243780000|2021-02-25 09:03:00|4591.86|4591.86|4592.68|4592.68|4592.68|4592.68|4591.86|4591.86|0
1614243790000|2021-02-25 09:03:10|4593.37|4593.37|4594.75|4594.75|4594.75|4594.75|4593.37|4593.37|0
1614243800000|2021-02-25 09:03:20|4594.88|4594.88|4593.5|4593.5|4594.88|4594.88|4593.5|4593.5|0
1614243830000|2021-02-25 09:03:50|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|4594.19|0
1614243840000|2021-02-25 09:04:00|4594.08|4594.08|4593.82|4593.82|4594.08|4594.08|4593.73|4593.73|0
1614243850000|2021-02-25 09:04:10|4593.68|4593.68|4593.65|4593.65|4593.68|4593.68|4593.57|4593.57|0
1614243860000|2021-02-25 09:04:20|4594.05|4594.05|4594.32|4594.32|4594.32|4594.32|4593.92|4593.92|0
1614243870000|2021-02-25 09:04:30|4594.05|4594.05|4593.84|4593.84|4594.05|4594.05|4593.84|4593.84|0
1614243880000|2021-02-25 09:04:40|4593.75|4593.75|4593.51|4593.51|4593.75|4593.75|4593.51|4593.51|0
1614243890000|2021-02-25 09:04:50|4593.77|4593.77|4593.77|4593.77|4593.77|4593.77|4593.77|4593.77|0
1614243900000|2021-02-25 09:05:00|4593.64|4593.64|4592.18|4592.18|4593.64|4593.64|4592.18|4592.18|0
1614243910000|2021-02-25 09:05:10|4592.64|4592.64|4592.91|4592.91|4592.91|4592.91|4592.64|4592.64|0
1614243950000|2021-02-25 09:05:50|4592.57|4592.57|4592.45|4592.45|4592.57|4592.57|4592.34|4592.34|0
1614243960000|2021-02-25 09:06:00|4592.68|4592.68|4591.65|4591.65|4592.82|4592.82|4591.2|4591.2|0
1614243970000|2021-02-25 09:06:10|4591.98|4591.98|4592.48|4592.48|4592.48|4592.48|4591.98|4591.98|0
1614243980000|2021-02-25 09:06:20|4592.64|4592.64|4591.66|4591.66|4592.64|4592.64|4591.66|4591.66|0
1614244000000|2021-02-25 09:06:40|4592.38|4592.38|4592.08|4592.08|4592.38|4592.38|4592.08|4592.08|0
1614244010000|2021-02-25 09:06:50|4592.16|4592.16|4592.25|4592.25|4592.25|4592.25|4592.16|4592.16|0
1614244020000|2021-02-25 09:07:00|4593.18|4593.18|4592.86|4592.86|4593.55|4593.55|4592.86|4592.86|0
1614244030000|2021-02-25 09:07:10|4592.63|4592.63|4593.32|4593.32|4593.55|4593.55|4592.63|4592.63|0
1614244060000|2021-02-25 09:07:40|4593.2|4593.2|4593.81|4593.81|4593.81|4593.81|4593.2|4593.2|0
1614244070000|2021-02-25 09:07:50|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|4593.67|0
1614244080000|2021-02-25 09:08:00|4593.54|4593.54|4594.65|4594.65|4594.65|4594.65|4593.54|4593.54|0
1614244090000|2021-02-25 09:08:10|4594.78|4594.78|4596.29|4596.29|4596.29|4596.29|4594.78|4594.78|0
1614244100000|2021-02-25 09:08:20|4596.76|4596.76|4595.96|4595.96|4596.76|4596.76|4595.96|4595.96|0
1614244110000|2021-02-25 09:08:30|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|0
1614244120000|2021-02-25 09:08:40|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|4597.45|0
1614244150000|2021-02-25 09:09:10|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|4597.85|0
1614244160000|2021-02-25 09:09:20|4598.19|4598.19|4598.33|4598.33|4598.33|4598.33|4598.19|4598.19|0
1614244170000|2021-02-25 09:09:30|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|4598.1|0
1614244180000|2021-02-25 09:09:40|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1614244190000|2021-02-25 09:09:50|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|0
1614244200000|2021-02-25 09:10:00|4599.01|4599.01|4599.58|4599.58|4599.58|4599.58|4599.01|4599.01|0
1614244250000|2021-02-25 09:10:50|4599.72|4599.72|4600.41|4600.41|4600.41|4600.41|4599.72|4599.72|0
1614244280000|2021-02-25 09:11:20|4600.27|4600.27|4598.9|4598.9|4600.27|4600.27|4598.9|4598.9|0
1614244290000|2021-02-25 09:11:30|4598.67|4598.67|4599.13|4599.13|4599.13|4599.13|4598.67|4598.67|0
1614244300000|2021-02-25 09:11:40|4599.05|4599.05|4602.34|4602.34|4602.34|4602.34|4599.05|4599.05|0
1614244320000|2021-02-25 09:12:00|4602.58|4602.58|4603.27|4603.27|4603.27|4603.27|4602.58|4602.58|0
1614244330000|2021-02-25 09:12:10|4603.41|4603.41|4604.09|4604.09|4604.78|4604.78|4603.41|4603.41|0
1614244350000|2021-02-25 09:12:30|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|4604.32|0
1614244360000|2021-02-25 09:12:40|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|4603.63|0
1614244370000|2021-02-25 09:12:50|4604.57|4604.57|4604.57|4604.57|4604.57|4604.57|4604.57|4604.57|0
1614244400000|2021-02-25 09:13:20|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|0
1614244410000|2021-02-25 09:13:30|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|4604.78|0
1614244450000|2021-02-25 09:14:10|4605.47|4605.47|4606.51|4606.51|4606.51|4606.51|4605.47|4605.47|0
1614244460000|2021-02-25 09:14:20|4606.76|4606.76|4606.45|4606.45|4606.76|4606.76|4605.19|4605.19|0
1614244470000|2021-02-25 09:14:30|4606.62|4606.62|4609.6|4609.6|4609.6|4609.6|4606.5|4606.5|0
1614244480000|2021-02-25 09:14:40|4609.68|4609.68|4609|4609|4609.68|4609.68|4609|4609|0
1614244490000|2021-02-25 09:14:50|4608.31|4608.31|4607.88|4607.88|4608.31|4608.31|4607.88|4607.88|0
1614244500000|2021-02-25 09:15:00|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|4609.25|0
1614244520000|2021-02-25 09:15:20|4608.56|4608.56|4609.24|4609.24|4609.24|4609.24|4608.56|4608.56|0
1614244530000|2021-02-25 09:15:30|4609.92|4609.92|4610.15|4610.15|4610.15|4610.15|4609.92|4609.92|0
1614244540000|2021-02-25 09:15:40|4609.99|4609.99|4610.68|4610.68|4610.68|4610.68|4609.99|4609.99|0
1614244560000|2021-02-25 09:16:00|4610.22|4610.22|4609.99|4609.99|4610.22|4610.22|4609.99|4609.99|0
1614244580000|2021-02-25 09:16:20|4610.07|4610.07|4609.38|4609.38|4610.07|4610.07|4609.38|4609.38|0
1614244610000|2021-02-25 09:16:50|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|4608.7|0
1614244630000|2021-02-25 09:17:10|4608.47|4608.47|4607.08|4607.08|4608.47|4608.47|4607.08|4607.08|0
1614244640000|2021-02-25 09:17:20|4606.95|4606.95|4607.61|4607.61|4607.61|4607.61|4606.95|4606.95|0
1614244650000|2021-02-25 09:17:30|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|4607.78|0
1614244660000|2021-02-25 09:17:40|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|4607.89|0
1614244670000|2021-02-25 09:17:50|4607.73|4607.73|4607.13|4607.13|4607.73|4607.73|4607.13|4607.13|0
1614244680000|2021-02-25 09:18:00|4607.82|4607.82|4609.08|4609.08|4609.08|4609.08|4607.82|4607.82|0
1614244690000|2021-02-25 09:18:10|4608.39|4608.39|4607.47|4607.47|4608.39|4608.39|4607.47|4607.47|0
1614244700000|2021-02-25 09:18:20|4607.93|4607.93|4607.93|4607.93|4608.62|4608.62|4607.93|4607.93|0
1614244760000|2021-02-25 09:19:20|4607.59|4607.59|4607.36|4607.36|4607.59|4607.59|4607.36|4607.36|0
1614244770000|2021-02-25 09:19:30|4607.53|4607.53|4608.44|4608.44|4608.9|4608.9|4607.53|4607.53|0
1614244780000|2021-02-25 09:19:40|4608.31|4608.31|4609|4609|4609|4609|4608.31|4608.31|0
1614244790000|2021-02-25 09:19:50|4609.46|4609.46|4608.09|4608.09|4609.46|4609.46|4608.09|4608.09|0
1614244800000|2021-02-25 09:20:00|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|0
1614244810000|2021-02-25 09:20:10|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|4608.01|0
1614244850000|2021-02-25 09:20:50|4608.13|4608.13|4607.44|4607.44|4608.13|4608.13|4607.44|4607.44|0
1614244860000|2021-02-25 09:21:00|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|4607.71|0
1614244870000|2021-02-25 09:21:10|4607.47|4607.47|4607.64|4607.64|4607.64|4607.64|4607.47|4607.47|0
1614244880000|2021-02-25 09:21:20|4607.37|4607.37|4607.24|4607.24|4607.37|4607.37|4607.24|4607.24|0
1614244890000|2021-02-25 09:21:30|4607.07|4607.07|4606.27|4606.27|4607.07|4607.07|4605.58|4605.58|0
1614244900000|2021-02-25 09:21:40|4606.96|4606.96|4606.18|4606.18|4606.96|4606.96|4606.18|4606.18|0
1614244920000|2021-02-25 09:22:00|4606.06|4606.06|4606.06|4606.06|4606.06|4606.06|4604.69|4604.69|0
1614244930000|2021-02-25 09:22:10|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|4606.23|0
1614244940000|2021-02-25 09:22:20|4606.14|4606.14|4606|4606|4606.23|4606.23|4606|4606|0
1614244950000|2021-02-25 09:22:30|4605.77|4605.77|4605.65|4605.65|4605.77|4605.77|4605.65|4605.65|0
1614244980000|2021-02-25 09:23:00|4604.28|4604.28|4605.65|4605.65|4605.65|4605.65|4604.28|4604.28|0
1614244990000|2021-02-25 09:23:10|4604.28|4604.28|4605.77|4605.77|4605.77|4605.77|4604.28|4604.28|0
1614245000000|2021-02-25 09:23:20|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|4605.08|0
1614245010000|2021-02-25 09:23:30|4604.85|4604.85|4604.69|4604.69|4604.85|4604.85|4604.69|4604.69|0
1614245050000|2021-02-25 09:24:10|4605.15|4605.15|4605.84|4605.84|4605.84|4605.84|4605.15|4605.15|0
1614245060000|2021-02-25 09:24:20|4605.76|4605.76|4605.84|4605.84|4605.84|4605.84|4605.76|4605.76|0
1614245070000|2021-02-25 09:24:30|4606.07|4606.07|4605.81|4605.81|4606.07|4606.07|4605.81|4605.81|0
1614245080000|2021-02-25 09:24:40|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|4605.92|0
1614245090000|2021-02-25 09:24:50|4606.04|4606.04|4605.6|4605.6|4606.28|4606.28|4604.91|4604.91|0
1614245100000|2021-02-25 09:25:00|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|0
1614245110000|2021-02-25 09:25:10|4606.05|4606.05|4606.7|4606.7|4606.7|4606.7|4606.05|4606.05|0
1614245130000|2021-02-25 09:25:30|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.15|4606.15|0
1614245140000|2021-02-25 09:25:40|4606.7|4606.7|4606.7|4606.7|4606.7|4606.7|4606.7|4606.7|0
1614245150000|2021-02-25 09:25:50|4606.59|4606.59|4607.05|4607.05|4607.05|4607.05|4606.59|4606.59|0
1614245160000|2021-02-25 09:26:00|4606.82|4606.82|4607.05|4607.05|4607.05|4607.05|4606.82|4606.82|0
1614245170000|2021-02-25 09:26:10|4607.32|4607.32|4606.95|4606.95|4607.32|4607.32|4605.58|4605.58|0
1614245180000|2021-02-25 09:26:20|4605.58|4605.58|4602.74|4602.74|4605.58|4605.58|4602.74|4602.74|0
1614245200000|2021-02-25 09:26:40|4601.37|4601.37|4601.83|4601.83|4601.83|4601.83|4601.25|4601.25|0
1614245210000|2021-02-25 09:26:50|4601.14|4601.14|4600.18|4600.18|4601.14|4601.14|4600.18|4600.18|0
1614245220000|2021-02-25 09:27:00|4599.5|4599.5|4600.18|4600.18|4600.18|4600.18|4599.5|4599.5|0
1614245240000|2021-02-25 09:27:20|4600.32|4600.32|4600.45|4600.45|4600.68|4600.68|4600.32|4600.32|0
1614245290000|2021-02-25 09:28:10|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|4599.76|0
1614245300000|2021-02-25 09:28:20|4599.08|4599.08|4598.96|4598.96|4599.19|4599.19|4598.96|4598.96|0
1614245310000|2021-02-25 09:28:30|4599.65|4599.65|4600.8|4600.8|4600.8|4600.8|4599.65|4599.65|0
1614245330000|2021-02-25 09:28:50|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|4600.93|0
1614245340000|2021-02-25 09:29:00|4601.18|4601.18|4602.33|4602.33|4602.33|4602.33|4601.18|4601.18|0
1614245350000|2021-02-25 09:29:10|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|4602.19|0
1614245360000|2021-02-25 09:29:20|4602.44|4602.44|4603.47|4603.47|4603.59|4603.59|4602.21|4602.21|0
1614245370000|2021-02-25 09:29:30|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|4603.64|0
1614245380000|2021-02-25 09:29:40|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|4603.47|0
1614245390000|2021-02-25 09:29:50|4603.36|4603.36|4603.47|4603.47|4603.47|4603.47|4603.36|4603.36|0
1614245400000|2021-02-25 09:30:00|4603.64|4603.64|4603.88|4603.88|4603.88|4603.88|4603.64|4603.64|0
1614245410000|2021-02-25 09:30:10|4603.72|4603.72|4605.65|4605.65|4605.65|4605.65|4603.58|4603.58|0
1614245420000|2021-02-25 09:30:20|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|0
1614245430000|2021-02-25 09:30:30|4605.58|4605.58|4606.16|4606.16|4606.16|4606.16|4605.47|4605.47|0
1614245440000|2021-02-25 09:30:40|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|4606.42|0
1614245450000|2021-02-25 09:30:50|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|4606.56|0
1614245460000|2021-02-25 09:31:00|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|0
1614245470000|2021-02-25 09:31:10|4607.25|4607.25|4607.08|4607.08|4607.25|4607.25|4607.08|4607.08|0
1614245480000|2021-02-25 09:31:20|4607|4607|4607|4607|4607|4607|4607|4607|0
1614245490000|2021-02-25 09:31:30|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|4606.83|0
1614245500000|2021-02-25 09:31:40|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|4606.6|0
1614245510000|2021-02-25 09:31:50|4606.49|4606.49|4605.8|4605.8|4606.49|4606.49|4605.8|4605.8|0
1614245520000|2021-02-25 09:32:00|4605.69|4605.69|4605.9|4605.9|4605.9|4605.9|4605.44|4605.44|0
1614245530000|2021-02-25 09:32:10|4606.17|4606.17|4606.4|4606.4|4606.4|4606.4|4606.17|4606.17|0
1614245540000|2021-02-25 09:32:20|4605.86|4605.86|4605.54|4605.54|4605.86|4605.86|4605.54|4605.54|0
1614245560000|2021-02-25 09:32:40|4605.68|4605.68|4605.81|4605.81|4605.81|4605.81|4605.68|4605.68|0
1614245570000|2021-02-25 09:32:50|4606.05|4606.05|4605.91|4605.91|4606.05|4606.05|4605.91|4605.91|0
1614245580000|2021-02-25 09:33:00|4606.48|4606.48|4608.87|4608.87|4610.26|4610.26|4606.48|4606.48|0
1614245590000|2021-02-25 09:33:10|4608.73|4608.73|4606.82|4606.82|4608.73|4608.73|4606.82|4606.82|0
1614245600000|2021-02-25 09:33:20|4606.94|4606.94|4606.81|4606.81|4606.94|4606.94|4606.81|4606.81|0
1614245610000|2021-02-25 09:33:30|4605.27|4605.27|4605.04|4605.04|4605.27|4605.27|4605.04|4605.04|0
1614245640000|2021-02-25 09:34:00|4605.27|4605.27|4605|4605|4605.27|4605.27|4605|4605|0
1614245660000|2021-02-25 09:34:20|4605.23|4605.23|4605.37|4605.37|4605.37|4605.37|4605.23|4605.23|0
1614245670000|2021-02-25 09:34:30|4605.02|4605.02|4604.79|4604.79|4605.02|4605.02|4604.79|4604.79|0
1614245680000|2021-02-25 09:34:40|4604.56|4604.56|4606.36|4606.36|4606.59|4606.59|4604.56|4604.56|0
1614245700000|2021-02-25 09:35:00|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|4607.04|0
1614245720000|2021-02-25 09:35:20|4607.73|4607.73|4607.99|4607.99|4607.99|4607.99|4607.65|4607.65|0
1614245730000|2021-02-25 09:35:30|4607.88|4607.88|4607.65|4607.65|4607.88|4607.88|4607.65|4607.65|0
1614245740000|2021-02-25 09:35:40|4607.53|4607.53|4607.2|4607.2|4607.53|4607.53|4607.2|4607.2|0
1614245750000|2021-02-25 09:35:50|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|4607.37|0
1614245760000|2021-02-25 09:36:00|4607.29|4607.29|4607.37|4607.37|4607.37|4607.37|4607.2|4607.2|0
1614245780000|2021-02-25 09:36:20|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|4607.5|0
1614245800000|2021-02-25 09:36:40|4606.7|4606.7|4606.94|4606.94|4606.94|4606.94|4606.7|4606.7|0
1614245810000|2021-02-25 09:36:50|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|4607.62|0
1614245820000|2021-02-25 09:37:00|4607.74|4607.74|4607.89|4607.89|4608.01|4608.01|4607.74|4607.74|0
1614245830000|2021-02-25 09:37:10|4608.36|4608.36|4608.36|4608.36|4608.47|4608.47|4608.36|4608.36|0
1614245840000|2021-02-25 09:37:20|4608.12|4608.12|4608.39|4608.39|4608.39|4608.39|4608.12|4608.12|0
1614245870000|2021-02-25 09:37:50|4608.16|4608.16|4608.85|4608.85|4608.85|4608.85|4608.16|4608.16|0
1614245880000|2021-02-25 09:38:00|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|0
1614245910000|2021-02-25 09:38:30|4609.42|4609.42|4609.71|4609.71|4609.88|4609.88|4609.42|4609.42|0
1614245930000|2021-02-25 09:38:50|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|4609.6|0
1614245960000|2021-02-25 09:39:20|4609.68|4609.68|4609.76|4609.76|4609.76|4609.76|4609.68|4609.68|0
1614245970000|2021-02-25 09:39:30|4609.19|4609.19|4609.76|4609.76|4609.76|4609.76|4609.19|4609.19|0
1614245980000|2021-02-25 09:39:40|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|0
1614246000000|2021-02-25 09:40:00|4608.39|4608.39|4607.7|4607.7|4608.39|4608.39|4607.7|4607.7|0
1614246010000|2021-02-25 09:40:10|4606.32|4606.32|4605.66|4605.66|4606.32|4606.32|4605.66|4605.66|0
1614246020000|2021-02-25 09:40:20|4605.39|4605.39|4605.39|4605.39|4605.39|4605.39|4605.39|4605.39|0
1614246040000|2021-02-25 09:40:40|4605.16|4605.16|4604.82|4604.82|4605.16|4605.16|4604.82|4604.82|0
1614246050000|2021-02-25 09:40:50|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|4604.25|0
1614246060000|2021-02-25 09:41:00|4604.33|4604.33|4604.21|4604.21|4604.33|4604.33|4604.21|4604.21|0
1614246090000|2021-02-25 09:41:30|4604.35|4604.35|4605.72|4605.72|4605.72|4605.72|4604.35|4604.35|0
1614246120000|2021-02-25 09:42:00|4605.81|4605.81|4605.89|4605.89|4605.89|4605.89|4605.81|4605.81|0
1614246130000|2021-02-25 09:42:10|4603.83|4603.83|4603.14|4603.14|4603.83|4603.83|4603.14|4603.14|0
1614246140000|2021-02-25 09:42:20|4603.02|4603.02|4603.16|4603.16|4603.16|4603.16|4603.02|4603.02|0
1614246160000|2021-02-25 09:42:40|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|0
1614246170000|2021-02-25 09:42:50|4602.81|4602.81|4602.9|4602.9|4602.9|4602.9|4602.81|4602.81|0
1614246180000|2021-02-25 09:43:00|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|0
1614246200000|2021-02-25 09:43:20|4603.45|4603.45|4601.97|4601.97|4603.45|4603.45|4601.97|4601.97|0
1614246210000|2021-02-25 09:43:30|4602.31|4602.31|4602.18|4602.18|4602.31|4602.31|4602.18|4602.18|0
1614246220000|2021-02-25 09:43:40|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|0
1614246230000|2021-02-25 09:43:50|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|0
1614246260000|2021-02-25 09:44:20|4599.65|4599.65|4601.02|4601.02|4601.02|4601.02|4599.65|4599.65|0
1614246270000|2021-02-25 09:44:30|4601.25|4601.25|4601.25|4601.25|4601.25|4601.25|4601.25|4601.25|0
1614246300000|2021-02-25 09:45:00|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|0
1614246310000|2021-02-25 09:45:10|4599.06|4599.06|4598.92|4598.92|4599.06|4599.06|4598.92|4598.92|0
1614246320000|2021-02-25 09:45:20|4598.84|4598.84|4599.87|4599.87|4599.87|4599.87|4598.38|4598.38|0
1614246330000|2021-02-25 09:45:30|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|0
1614246340000|2021-02-25 09:45:40|4598.27|4598.27|4598.04|4598.04|4598.27|4598.27|4598.04|4598.04|0
1614246360000|2021-02-25 09:46:00|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|0
1614246370000|2021-02-25 09:46:10|4598.46|4598.46|4598.23|4598.23|4598.46|4598.46|4598.23|4598.23|0
1614246380000|2021-02-25 09:46:20|4598.92|4598.92|4599.04|4599.04|4599.04|4599.04|4598.92|4598.92|0
1614246430000|2021-02-25 09:47:10|4599.38|4599.38|4598.96|4598.96|4599.65|4599.65|4598.62|4598.62|0
1614246440000|2021-02-25 09:47:20|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|4599.09|0
1614246450000|2021-02-25 09:47:30|4599.78|4599.78|4599.97|4599.97|4600.05|4600.05|4599.78|4599.78|0
1614246470000|2021-02-25 09:47:50|4600.1|4600.1|4599.49|4599.49|4600.1|4600.1|4599.15|4599.15|0
1614246480000|2021-02-25 09:48:00|4599.35|4599.35|4600.04|4600.04|4600.04|4600.04|4599.35|4599.35|0
1614246500000|2021-02-25 09:48:20|4599.24|4599.24|4599.7|4599.7|4599.7|4599.7|4599.13|4599.13|0
1614246550000|2021-02-25 09:49:10|4599.01|4599.01|4598.01|4598.01|4599.01|4599.01|4598.01|4598.01|0
1614246560000|2021-02-25 09:49:20|4597.9|4597.9|4596.86|4596.86|4598.7|4598.7|4596.86|4596.86|0
1614246570000|2021-02-25 09:49:30|4597.09|4597.09|4597.32|4597.32|4597.32|4597.32|4597.09|4597.09|0
1614246590000|2021-02-25 09:49:50|4598.01|4598.01|4598.17|4598.17|4598.17|4598.17|4598.01|4598.01|0
1614246600000|2021-02-25 09:50:00|4598.44|4598.44|4599.21|4599.21|4599.21|4599.21|4598.44|4598.44|0
1614246620000|2021-02-25 09:50:20|4599.55|4599.55|4599.33|4599.33|4599.67|4599.67|4599.33|4599.33|0
1614246630000|2021-02-25 09:50:30|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|4598.52|0
1614246650000|2021-02-25 09:50:50|4600.03|4600.03|4600.3|4600.3|4600.3|4600.3|4600.03|4600.03|0
1614246660000|2021-02-25 09:51:00|4600.43|4600.43|4600.43|4600.43|4600.43|4600.43|4600.43|4600.43|0
1614246690000|2021-02-25 09:51:30|4601.81|4601.81|4601.81|4601.81|4601.81|4601.81|4601.81|4601.81|0
1614246700000|2021-02-25 09:51:40|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|0
1614246720000|2021-02-25 09:52:00|4602.5|4602.5|4604.13|4604.13|4604.13|4604.13|4602.5|4602.5|0
1614246730000|2021-02-25 09:52:10|4604.04|4604.04|4604.73|4604.73|4604.73|4604.73|4604.04|4604.04|0
1614246740000|2021-02-25 09:52:20|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|4604.65|0
1614246780000|2021-02-25 09:53:00|4603.96|4603.96|4601.62|4601.62|4603.96|4603.96|4601.62|4601.62|0
1614246790000|2021-02-25 09:53:10|4600.93|4600.93|4601.17|4601.17|4601.17|4601.17|4600.93|4600.93|0
1614246810000|2021-02-25 09:53:30|4601.74|4601.74|4601.85|4601.85|4602.08|4602.08|4601.74|4601.74|0
1614246820000|2021-02-25 09:53:40|4601.97|4601.97|4602.06|4602.06|4602.2|4602.2|4601.97|4601.97|0
1614246830000|2021-02-25 09:53:50|4602.18|4602.18|4604.01|4604.01|4604.01|4604.01|4602.18|4602.18|0
1614246840000|2021-02-25 09:54:00|4604.47|4604.47|4603.78|4603.78|4604.47|4604.47|4603.78|4603.78|0
1614246850000|2021-02-25 09:54:10|4604.24|4604.24|4603.78|4603.78|4604.35|4604.35|4603.78|4603.78|0
1614246860000|2021-02-25 09:54:20|4603.55|4603.55|4603.89|4603.89|4603.89|4603.89|4603.32|4603.32|0
1614246870000|2021-02-25 09:54:30|4603.78|4603.78|4603.09|4603.09|4604.35|4604.35|4602.98|4602.98|0
1614246880000|2021-02-25 09:54:40|4603.32|4603.32|4603.55|4603.55|4603.55|4603.55|4602.98|4602.98|0
1614246890000|2021-02-25 09:54:50|4603.66|4603.66|4605.34|4605.34|4605.42|4605.42|4603.66|4603.66|0
1614246900000|2021-02-25 09:55:00|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|0
1614246910000|2021-02-25 09:55:10|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|4605.65|0
1614246920000|2021-02-25 09:55:20|4606.12|4606.12|4606.08|4606.08|4606.2|4606.2|4606.08|4606.08|0
1614246940000|2021-02-25 09:55:40|4607.46|4607.46|4607.71|4607.71|4607.71|4607.71|4607.46|4607.46|0
1614246950000|2021-02-25 09:55:50|4608.05|4608.05|4607.94|4607.94|4608.16|4608.16|4607.94|4607.94|0
1614246960000|2021-02-25 09:56:00|4607.59|4607.59|4608.22|4608.22|4608.22|4608.22|4607.59|4607.59|0
1614246970000|2021-02-25 09:56:10|4608.33|4608.33|4608.44|4608.44|4608.67|4608.67|4608.33|4608.33|0
1614246980000|2021-02-25 09:56:20|4609.13|4609.13|4609.13|4609.13|4609.13|4609.13|4609.13|4609.13|0
1614246990000|2021-02-25 09:56:30|4608.9|4608.9|4609.11|4609.11|4609.3|4609.3|4608.9|4608.9|0
1614247000000|2021-02-25 09:56:40|4609.68|4609.68|4609.58|4609.58|4609.92|4609.92|4608.99|4608.99|0
1614247010000|2021-02-25 09:56:50|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|0
1614247020000|2021-02-25 09:57:00|4610.04|4610.04|4609.7|4609.7|4610.04|4610.04|4609.7|4609.7|0
1614247050000|2021-02-25 09:57:30|4609.78|4609.78|4609.55|4609.55|4609.78|4609.78|4609.55|4609.55|0
1614247070000|2021-02-25 09:57:50|4609.63|4609.63|4609.52|4609.52|4609.63|4609.63|4609.52|4609.52|0
1614247080000|2021-02-25 09:58:00|4609.98|4609.98|4610.21|4610.21|4610.21|4610.21|4609.52|4609.52|0
1614247100000|2021-02-25 09:58:20|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|4611.58|0
1614247110000|2021-02-25 09:58:30|4612.27|4612.27|4612.27|4612.27|4612.27|4612.27|4612.27|4612.27|0
1614247130000|2021-02-25 09:58:50|4612.54|4612.54|4613.22|4613.22|4613.22|4613.22|4612.54|4612.54|0
1614247140000|2021-02-25 09:59:00|4613.39|4613.39|4614.42|4614.42|4614.42|4614.42|4613.39|4613.39|0
1614247150000|2021-02-25 09:59:10|4615.11|4615.11|4614.53|4614.53|4615.11|4615.11|4614.53|4614.53|0
1614247160000|2021-02-25 09:59:20|4614.88|4614.88|4614.88|4614.88|4614.88|4614.88|4614.88|4614.88|0
1614247180000|2021-02-25 09:59:40|4614.19|4614.19|4614.88|4614.88|4614.88|4614.88|4614.19|4614.19|0
1614247200000|2021-02-25 10:00:00|4615.01|4615.01|4614.32|4614.32|4615.01|4615.01|4614.32|4614.32|0
1614247210000|2021-02-25 10:00:10|4614.49|4614.49|4614.57|4614.57|4614.57|4614.57|4614.49|4614.49|0
1614247230000|2021-02-25 10:00:30|4614.34|4614.34|4614.23|4614.23|4614.34|4614.34|4614.23|4614.23|0
1614247240000|2021-02-25 10:00:40|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.23|4614.23|0
1614247250000|2021-02-25 10:00:50|4614.23|4614.23|4614.23|4614.23|4614.23|4614.23|4614.23|4614.23|0
1614247270000|2021-02-25 10:01:10|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|4614.91|0
1614247280000|2021-02-25 10:01:20|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|4615.05|0
1614247290000|2021-02-25 10:01:30|4614.71|4614.71|4614.71|4614.71|4614.71|4614.71|4614.71|4614.71|0
1614247300000|2021-02-25 10:01:40|4614.57|4614.57|4615.26|4615.26|4615.26|4615.26|4614.57|4614.57|0
1614247340000|2021-02-25 10:02:20|4615.42|4615.42|4615.64|4615.64|4615.64|4615.64|4615.42|4615.42|0
1614247350000|2021-02-25 10:02:30|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|0
1614247370000|2021-02-25 10:02:50|4615.39|4615.39|4615.79|4615.79|4615.79|4615.79|4615.39|4615.39|0
1614247400000|2021-02-25 10:03:20|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|4615.91|0
1614247410000|2021-02-25 10:03:30|4616.14|4616.14|4616.82|4616.82|4616.82|4616.82|4616.14|4616.14|0
1614247420000|2021-02-25 10:03:40|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|4616.42|0
1614247440000|2021-02-25 10:04:00|4616.66|4616.66|4617.69|4617.69|4617.69|4617.69|4616.66|4616.66|0
1614247450000|2021-02-25 10:04:10|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|0
1614247460000|2021-02-25 10:04:20|4618.06|4618.06|4618.29|4618.29|4618.29|4618.29|4618.06|4618.06|0
1614247470000|2021-02-25 10:04:30|4618.46|4618.46|4621.21|4621.21|4621.21|4621.21|4618.46|4618.46|0
1614247490000|2021-02-25 10:04:50|4621.61|4621.61|4621.88|4621.88|4621.88|4621.88|4621.61|4621.61|0
1614247500000|2021-02-25 10:05:00|4621.65|4621.65|4621.51|4621.51|4621.65|4621.65|4621.51|4621.51|0
1614247510000|2021-02-25 10:05:10|4622.21|4622.21|4621.98|4621.98|4622.21|4622.21|4621.98|4621.98|0
1614247520000|2021-02-25 10:05:20|4621.9|4621.9|4621.35|4621.35|4621.9|4621.9|4621.35|4621.35|0
1614247530000|2021-02-25 10:05:30|4621.23|4621.23|4621|4621|4621.23|4621.23|4621|4621|0
1614247550000|2021-02-25 10:05:50|4621.69|4621.69|4622.72|4622.72|4622.72|4622.72|4621.69|4621.69|0
1614247560000|2021-02-25 10:06:00|4622.61|4622.61|4622.61|4622.61|4622.61|4622.61|4622.61|4622.61|0
1614247580000|2021-02-25 10:06:20|4623.3|4623.3|4623.3|4623.3|4623.3|4623.3|4623.3|4623.3|0
1614247590000|2021-02-25 10:06:30|4623.46|4623.46|4623.38|4623.38|4623.46|4623.46|4623.38|4623.38|0
1614247600000|2021-02-25 10:06:40|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|0
1614247610000|2021-02-25 10:06:50|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|4622.92|0
1614247620000|2021-02-25 10:07:00|4623.61|4623.61|4623.61|4623.61|4623.61|4623.61|4623.27|4623.27|0
1614247630000|2021-02-25 10:07:10|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|4623.86|0
1614247650000|2021-02-25 10:07:30|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|0
1614247700000|2021-02-25 10:08:20|4624.1|4624.1|4624.79|4624.79|4624.79|4624.79|4624.1|4624.1|0
1614247710000|2021-02-25 10:08:30|4625.14|4625.14|4625.71|4625.71|4625.71|4625.71|4625.14|4625.14|0
1614247720000|2021-02-25 10:08:40|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|4625.44|0
1614247770000|2021-02-25 10:09:30|4624.76|4624.76|4624.52|4624.52|4624.76|4624.76|4624.52|4624.52|0
1614247790000|2021-02-25 10:09:50|4624.64|4624.64|4625.1|4625.1|4625.44|4625.44|4624.64|4624.64|0
1614247800000|2021-02-25 10:10:00|4624.88|4624.88|4625.76|4625.76|4625.99|4625.99|4624.88|4624.88|0
1614247820000|2021-02-25 10:10:20|4625.9|4625.9|4625.9|4625.9|4625.9|4625.9|4625.9|4625.9|0
1614247840000|2021-02-25 10:10:40|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|0
1614247850000|2021-02-25 10:10:50|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|0
1614247860000|2021-02-25 10:11:00|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|0
1614247880000|2021-02-25 10:11:20|4625.65|4625.65|4625.65|4625.65|4625.65|4625.65|4625.65|4625.65|0
1614247890000|2021-02-25 10:11:30|4625.13|4625.13|4624.87|4624.87|4625.13|4625.13|4624.87|4624.87|0
1614247910000|2021-02-25 10:11:50|4624.64|4624.64|4624.98|4624.98|4624.98|4624.98|4624.64|4624.64|0
1614247920000|2021-02-25 10:12:00|4622.92|4622.92|4622.59|4622.59|4622.92|4622.92|4622.59|4622.59|0
1614247940000|2021-02-25 10:12:20|4622.36|4622.36|4622.02|4622.02|4622.36|4622.36|4622.02|4622.02|0
1614247960000|2021-02-25 10:12:40|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|0
1614247970000|2021-02-25 10:12:50|4621.25|4621.25|4621.25|4621.25|4621.25|4621.25|4621.25|4621.25|0
1614247980000|2021-02-25 10:13:00|4620.68|4620.68|4620.56|4620.56|4620.68|4620.68|4620.56|4620.56|0
1614247990000|2021-02-25 10:13:10|4621.25|4621.25|4621.12|4621.12|4621.38|4621.38|4621.12|4621.12|0
1614248030000|2021-02-25 10:13:50|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|4621.8|0
1614248060000|2021-02-25 10:14:20|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|4622.07|0
1614248070000|2021-02-25 10:14:30|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|4622.15|0
1614248100000|2021-02-25 10:15:00|4621.89|4621.89|4621.89|4621.89|4621.89|4621.89|4621.66|4621.66|0
1614248120000|2021-02-25 10:15:20|4622.11|4622.11|4622.2|4622.2|4622.2|4622.2|4622.11|4622.11|0
1614248140000|2021-02-25 10:15:40|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|0
1614248150000|2021-02-25 10:15:50|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|4622.81|0
1614248180000|2021-02-25 10:16:20|4622.9|4622.9|4623.49|4623.49|4623.72|4623.72|4622.9|4622.9|0
1614248190000|2021-02-25 10:16:30|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|0
1614248220000|2021-02-25 10:17:00|4623.23|4623.23|4623.11|4623.11|4623.23|4623.23|4623.11|4623.11|0
1614248240000|2021-02-25 10:17:20|4622.81|4622.81|4622.01|4622.01|4622.81|4622.81|4622.01|4622.01|0
1614248250000|2021-02-25 10:17:30|4622.24|4622.24|4622.24|4622.24|4622.24|4622.24|4622.24|4622.24|0
1614248290000|2021-02-25 10:18:10|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|0
1614248370000|2021-02-25 10:19:30|4621.64|4621.64|4621.81|4621.81|4621.81|4621.81|4621.64|4621.64|0
1614248400000|2021-02-25 10:20:00|4621.12|4621.12|4620.85|4620.85|4622.23|4622.23|4620.85|4620.85|0
1614248410000|2021-02-25 10:20:10|4620.77|4620.77|4620.69|4620.69|4620.77|4620.77|4620.69|4620.69|0
1614248430000|2021-02-25 10:20:30|4620.8|4620.8|4620.91|4620.91|4620.91|4620.91|4620.8|4620.8|0
1614248440000|2021-02-25 10:20:40|4620.69|4620.69|4620.69|4620.69|4620.69|4620.69|4620.69|4620.69|0
1614248500000|2021-02-25 10:21:40|4620.82|4620.82|4620.71|4620.71|4620.82|4620.82|4620.59|4620.59|0
1614248510000|2021-02-25 10:21:50|4620.36|4620.36|4620.48|4620.48|4620.48|4620.48|4620.36|4620.36|0
1614248530000|2021-02-25 10:22:10|4620.36|4620.36|4620.36|4620.36|4620.36|4620.36|4620.36|4620.36|0
1614248540000|2021-02-25 10:22:20|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|4620.28|0
1614248580000|2021-02-25 10:23:00|4620.12|4620.12|4619.71|4619.71|4620.12|4620.12|4619.71|4619.71|0
1614248600000|2021-02-25 10:23:20|4620.4|4620.4|4621.09|4621.09|4621.09|4621.09|4620.4|4620.4|0
1614248620000|2021-02-25 10:23:40|4621.32|4621.32|4621.32|4621.32|4621.32|4621.32|4621.32|4621.32|0
1614248630000|2021-02-25 10:23:50|4622.01|4622.01|4622.01|4622.01|4622.01|4622.01|4622.01|4622.01|0
1614248650000|2021-02-25 10:24:10|4622.28|4622.28|4622.39|4622.39|4622.39|4622.39|4622.28|4622.28|0
1614248660000|2021-02-25 10:24:20|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|0
1614248670000|2021-02-25 10:24:30|4624.45|4624.45|4624|4624|4624.45|4624.45|4623.77|4623.77|0
1614248700000|2021-02-25 10:25:00|4623.31|4623.31|4624.68|4624.68|4624.68|4624.68|4623.31|4623.31|0
1614248710000|2021-02-25 10:25:10|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1614248720000|2021-02-25 10:25:20|4625.49|4625.49|4626.17|4626.17|4626.17|4626.17|4625.49|4625.49|0
1614248740000|2021-02-25 10:25:40|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1614248750000|2021-02-25 10:25:50|4624.11|4624.11|4624.57|4624.57|4624.57|4624.57|4624.11|4624.11|0
1614248760000|2021-02-25 10:26:00|4624.49|4624.49|4624.49|4624.49|4624.49|4624.49|4624.49|4624.49|0
1614248770000|2021-02-25 10:26:10|4624.62|4624.62|4624.62|4624.62|4624.62|4624.62|4624.62|4624.62|0
1614248780000|2021-02-25 10:26:20|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|4624.54|0
1614248790000|2021-02-25 10:26:30|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|4624.77|0
1614248840000|2021-02-25 10:27:20|4624.63|4624.63|4624.11|4624.11|4624.63|4624.63|4624.08|4624.08|0
1614248850000|2021-02-25 10:27:30|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1614248860000|2021-02-25 10:27:40|4625.49|4625.49|4624.8|4624.8|4625.49|4625.49|4624.8|4624.8|0
1614248870000|2021-02-25 10:27:50|4624.57|4624.57|4624.17|4624.17|4624.57|4624.57|4624.17|4624.17|0
1614248910000|2021-02-25 10:28:30|4623.84|4623.84|4625.35|4625.35|4625.35|4625.35|4623.84|4623.84|0
1614248920000|2021-02-25 10:28:40|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|4625.69|0
1614248930000|2021-02-25 10:28:50|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|4624.32|0
1614248940000|2021-02-25 10:29:00|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|0
1614248950000|2021-02-25 10:29:10|4623.51|4623.51|4623.51|4623.51|4623.51|4623.51|4623.51|4623.51|0
1614248960000|2021-02-25 10:29:20|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|0
1614248970000|2021-02-25 10:29:30|4623.62|4623.62|4623.28|4623.28|4623.62|4623.62|4623.28|4623.28|0
1614248990000|2021-02-25 10:29:50|4623.51|4623.51|4623.28|4623.28|4623.51|4623.51|4623.28|4623.28|0
1614249000000|2021-02-25 10:30:00|4623.51|4623.51|4624.16|4624.16|4624.16|4624.16|4622.9|4622.9|0
1614249010000|2021-02-25 10:30:10|4624.73|4624.73|4625.07|4625.07|4625.07|4625.07|4624.61|4624.61|0
1614249020000|2021-02-25 10:30:20|4625.19|4625.19|4624.73|4624.73|4625.19|4625.19|4624.61|4624.61|0
1614249030000|2021-02-25 10:30:30|4624.61|4624.61|4624.61|4624.61|4624.61|4624.61|4624.61|4624.61|0
1614249040000|2021-02-25 10:30:40|4624.38|4624.38|4624.38|4624.38|4624.38|4624.38|4624.38|4624.38|0
1614249050000|2021-02-25 10:30:50|4623.92|4623.92|4624.27|4624.27|4624.27|4624.27|4623.92|4623.92|0
1614249090000|2021-02-25 10:31:30|4623.58|4623.58|4623.23|4623.23|4623.58|4623.58|4622.89|4622.89|0
1614249100000|2021-02-25 10:31:40|4623.46|4623.46|4623.47|4623.47|4623.7|4623.7|4623.46|4623.46|0
1614249120000|2021-02-25 10:32:00|4623.58|4623.58|4623.58|4623.58|4623.58|4623.58|4623.47|4623.47|0
1614249130000|2021-02-25 10:32:10|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|4624.04|0
1614249140000|2021-02-25 10:32:20|4624.15|4624.15|4624.15|4624.15|4624.15|4624.15|4624.15|4624.15|0
1614249150000|2021-02-25 10:32:30|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|4623.99|0
1614249160000|2021-02-25 10:32:40|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|4623.38|0
1614249210000|2021-02-25 10:33:30|4622.7|4622.7|4622.7|4622.7|4622.93|4622.93|4622.7|4622.7|0
1614249260000|2021-02-25 10:34:20|4622.81|4622.81|4623.38|4623.38|4623.38|4623.38|4622.81|4622.81|0
1614249270000|2021-02-25 10:34:30|4622.92|4622.92|4621.56|4621.56|4622.92|4622.92|4621.56|4621.56|0
1614249290000|2021-02-25 10:34:50|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|4622.25|0
1614249300000|2021-02-25 10:35:00|4622.71|4622.71|4624.08|4624.08|4624.08|4624.08|4622.71|4622.71|0
1614249310000|2021-02-25 10:35:10|4624.32|4624.32|4624.23|4624.23|4624.8|4624.8|4624.23|4624.23|0
1614249320000|2021-02-25 10:35:20|4624.11|4624.11|4624.11|4624.11|4624.11|4624.11|4624.11|4624.11|0
1614249330000|2021-02-25 10:35:30|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|4624.45|0
1614249360000|2021-02-25 10:36:00|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|0
1614249370000|2021-02-25 10:36:10|4623.88|4623.88|4623.65|4623.65|4623.88|4623.88|4623.65|4623.65|0
1614249380000|2021-02-25 10:36:20|4623.54|4623.54|4623.42|4623.42|4623.77|4623.77|4623.42|4623.42|0
1614249390000|2021-02-25 10:36:30|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|0
1614249410000|2021-02-25 10:36:50|4623.42|4623.42|4623.42|4623.42|4623.42|4623.42|4623.42|4623.42|0
1614249420000|2021-02-25 10:37:00|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|4623.54|0
1614249430000|2021-02-25 10:37:10|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|0
1614249480000|2021-02-25 10:38:00|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|0
1614249540000|2021-02-25 10:39:00|4623.68|4623.68|4623.93|4623.93|4623.93|4623.93|4623.68|4623.68|0
1614249570000|2021-02-25 10:39:30|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|4624.06|0
1614249600000|2021-02-25 10:40:00|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|0
1614249610000|2021-02-25 10:40:10|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|4624.31|0
1614249660000|2021-02-25 10:41:00|4623.62|4623.62|4623.62|4623.62|4623.62|4623.62|4623.62|4623.62|0
1614249690000|2021-02-25 10:41:30|4623.4|4623.4|4626.17|4626.17|4626.28|4626.28|4623.4|4623.4|0
1614249700000|2021-02-25 10:41:40|4626.28|4626.28|4624.22|4624.22|4626.28|4626.28|4624.22|4624.22|0
1614249750000|2021-02-25 10:42:30|4624.05|4624.05|4623.97|4623.97|4624.05|4624.05|4623.97|4623.97|0
1614249760000|2021-02-25 10:42:40|4624.2|4624.2|4623.51|4623.51|4624.2|4624.2|4623.51|4623.51|0
1614249770000|2021-02-25 10:42:50|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|4623.28|0
1614249780000|2021-02-25 10:43:00|4623.74|4623.74|4623.74|4623.74|4623.74|4623.74|4623.74|4623.74|0
1614249800000|2021-02-25 10:43:20|4623.05|4623.05|4622.59|4622.59|4623.05|4623.05|4622.59|4622.59|0
1614249820000|2021-02-25 10:43:40|4622.46|4622.46|4622.46|4622.46|4622.46|4622.46|4622.46|4622.46|0
1614249830000|2021-02-25 10:43:50|4622.57|4622.57|4622.57|4622.57|4622.57|4622.57|4622.57|4622.57|0
1614249860000|2021-02-25 10:44:20|4622.34|4622.34|4622.2|4622.2|4622.34|4622.34|4622.2|4622.2|0
1614249870000|2021-02-25 10:44:30|4621.96|4621.96|4619.62|4619.62|4621.96|4621.96|4619.62|4619.62|0
1614249960000|2021-02-25 10:46:00|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|0
1614249980000|2021-02-25 10:46:20|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|4617.47|0
1614249990000|2021-02-25 10:46:30|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|4617.55|0
1614250000000|2021-02-25 10:46:40|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1614250030000|2021-02-25 10:47:10|4617.58|4617.58|4617.58|4617.58|4617.58|4617.58|4617.58|4617.58|0
1614250060000|2021-02-25 10:47:40|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|4618.27|0
1614250070000|2021-02-25 10:47:50|4617.58|4617.58|4617|4617|4617.58|4617.58|4617|4617|0
1614250080000|2021-02-25 10:48:00|4616.66|4616.66|4616.66|4616.66|4616.66|4616.66|4616.66|4616.66|0
1614250090000|2021-02-25 10:48:10|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|4615.28|0
1614250100000|2021-02-25 10:48:20|4615.15|4615.15|4614.77|4614.77|4615.15|4615.15|4614.77|4614.77|0
1614250110000|2021-02-25 10:48:30|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|4614.54|0
1614250160000|2021-02-25 10:49:20|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|4614.7|0
1614250170000|2021-02-25 10:49:30|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|0
1614250200000|2021-02-25 10:50:00|4614.72|4614.72|4614.72|4614.72|4614.72|4614.72|4614.72|4614.72|0
1614250210000|2021-02-25 10:50:10|4614.49|4614.49|4614.62|4614.62|4614.62|4614.62|4614.49|4614.49|0
1614250220000|2021-02-25 10:50:20|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|0
1614250230000|2021-02-25 10:50:30|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|4614.29|0
1614250240000|2021-02-25 10:50:40|4615.21|4615.21|4615.37|4615.37|4615.37|4615.37|4615.21|4615.21|0
1614250250000|2021-02-25 10:50:50|4615.51|4615.51|4615.01|4615.01|4615.51|4615.51|4615.01|4615.01|0
1614250270000|2021-02-25 10:51:10|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|0
1614250290000|2021-02-25 10:51:30|4614.78|4614.78|4614.67|4614.67|4614.78|4614.78|4614.67|4614.67|0
1614250300000|2021-02-25 10:51:40|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|4614.55|0
1614250340000|2021-02-25 10:52:20|4614.72|4614.72|4613.95|4613.95|4614.72|4614.72|4613.95|4613.95|0
1614250390000|2021-02-25 10:53:10|4613.81|4613.81|4613.59|4613.59|4613.81|4613.81|4613.59|4613.59|0
1614250400000|2021-02-25 10:53:20|4614.16|4614.16|4613.73|4613.73|4614.16|4614.16|4613.27|4613.27|0
1614250410000|2021-02-25 10:53:30|4613.62|4613.62|4613.85|4613.85|4613.85|4613.85|4613.62|4613.62|0
1614250430000|2021-02-25 10:53:50|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|0
1614250440000|2021-02-25 10:54:00|4613.83|4613.83|4611.76|4611.76|4613.83|4613.83|4611.76|4611.76|0
1614250450000|2021-02-25 10:54:10|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|4611.65|0
1614250470000|2021-02-25 10:54:30|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|4611.76|0
1614250480000|2021-02-25 10:54:40|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|4612.34|0
1614250500000|2021-02-25 10:55:00|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|4612.07|0
1614250520000|2021-02-25 10:55:20|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|0
1614250530000|2021-02-25 10:55:30|4611.92|4611.92|4611.61|4611.61|4611.92|4611.92|4611.61|4611.61|0
1614250580000|2021-02-25 10:56:20|4612.99|4612.99|4613.12|4613.12|4613.12|4613.12|4612.99|4612.99|0
1614250590000|2021-02-25 10:56:30|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|4613.81|0
1614250600000|2021-02-25 10:56:40|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|4614.49|0
1614250620000|2021-02-25 10:57:00|4614.58|4614.58|4614.46|4614.46|4614.58|4614.58|4614.46|4614.46|0
1614250640000|2021-02-25 10:57:20|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|4614.38|0
1614250660000|2021-02-25 10:57:40|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1614250680000|2021-02-25 10:58:00|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|4613.71|0
1614250720000|2021-02-25 10:58:40|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|0
1614250760000|2021-02-25 10:59:20|4613.48|4613.48|4613.37|4613.37|4613.48|4613.48|4613.37|4613.37|0
1614250770000|2021-02-25 10:59:30|4612.91|4612.91|4613.6|4613.6|4613.6|4613.6|4612.91|4612.91|0
1614250780000|2021-02-25 10:59:40|4613.49|4613.49|4611.91|4611.91|4613.49|4613.49|4611.34|4611.34|0
1614250790000|2021-02-25 10:59:50|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|4612.6|0
1614250810000|2021-02-25 11:00:10|4612.47|4612.47|4612.63|4612.63|4612.63|4612.63|4612.47|4612.47|0
1614250820000|2021-02-25 11:00:20|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1614250840000|2021-02-25 11:00:40|4612.63|4612.63|4612.75|4612.75|4612.75|4612.75|4612.63|4612.63|0
1614250850000|2021-02-25 11:00:50|4612.97|4612.97|4612.29|4612.29|4612.97|4612.97|4612.29|4612.29|0
1614250870000|2021-02-25 11:01:10|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1614250880000|2021-02-25 11:01:20|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|0
1614250900000|2021-02-25 11:01:40|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|4612.29|0
1614250920000|2021-02-25 11:02:00|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|4612.2|0
1614250940000|2021-02-25 11:02:20|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|0
1614250950000|2021-02-25 11:02:30|4611.63|4611.63|4610.94|4610.94|4611.63|4611.63|4610.94|4610.94|0
1614250970000|2021-02-25 11:02:50|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|0
1614250990000|2021-02-25 11:03:10|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|4612.45|0
1614251000000|2021-02-25 11:03:20|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|4611.77|0
1614251010000|2021-02-25 11:03:30|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|0
1614251040000|2021-02-25 11:04:00|4611.21|4611.21|4612.59|4612.59|4612.59|4612.59|4611.21|4611.21|0
1614251060000|2021-02-25 11:04:20|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|0
1614251070000|2021-02-25 11:04:30|4613.04|4613.04|4613.27|4613.27|4613.27|4613.27|4613.04|4613.04|0
1614251090000|2021-02-25 11:04:50|4612.92|4612.92|4611.55|4611.55|4612.92|4612.92|4611.55|4611.55|0
1614251150000|2021-02-25 11:05:50|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|0
1614251180000|2021-02-25 11:06:20|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|4610.39|0
1614251190000|2021-02-25 11:06:30|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|4611.08|0
1614251210000|2021-02-25 11:06:50|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|4611.22|0
1614251220000|2021-02-25 11:07:00|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|0
1614251230000|2021-02-25 11:07:10|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|0
1614251250000|2021-02-25 11:07:30|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|4612.38|0
1614251260000|2021-02-25 11:07:40|4612.5|4612.5|4612.5|4612.5|4612.5|4612.5|4612.5|4612.5|0
1614251270000|2021-02-25 11:07:50|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|0
1614251310000|2021-02-25 11:08:30|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|4612.02|0
1614251330000|2021-02-25 11:08:50|4611.94|4611.94|4610.87|4610.87|4611.94|4611.94|4610.87|4610.87|0
1614251340000|2021-02-25 11:09:00|4610.78|4610.78|4611.08|4611.08|4611.08|4611.08|4610.78|4610.78|0
1614251360000|2021-02-25 11:09:20|4611.3|4611.3|4611.99|4611.99|4611.99|4611.99|4611.3|4611.3|0
1614251370000|2021-02-25 11:09:30|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|4611.87|0
1614251380000|2021-02-25 11:09:40|4612.1|4612.1|4612.21|4612.21|4612.21|4612.21|4611.87|4611.87|0
1614251390000|2021-02-25 11:09:50|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|0
1614251450000|2021-02-25 11:10:50|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|4612.71|0
1614251480000|2021-02-25 11:11:20|4612.37|4612.37|4613.17|4613.17|4613.17|4613.17|4612.37|4612.37|0
1614251490000|2021-02-25 11:11:30|4613.06|4613.06|4612.97|4612.97|4613.06|4613.06|4612.97|4612.97|0
1614251510000|2021-02-25 11:11:50|4613.32|4613.32|4613.43|4613.43|4613.43|4613.43|4613.32|4613.32|0
1614251520000|2021-02-25 11:12:00|4613.56|4613.56|4613.79|4613.79|4613.79|4613.79|4613.56|4613.56|0
1614251530000|2021-02-25 11:12:10|4613.91|4613.91|4614.02|4614.02|4614.02|4614.02|4613.91|4613.91|0
1614251570000|2021-02-25 11:12:50|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|4614.14|0
1614251580000|2021-02-25 11:13:00|4614.82|4614.82|4614.48|4614.48|4614.82|4614.82|4614.14|4614.14|0
1614251650000|2021-02-25 11:14:10|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|4614.61|0
1614251660000|2021-02-25 11:14:20|4615.3|4615.3|4616.16|4616.16|4616.16|4616.16|4615.3|4615.3|0
1614251670000|2021-02-25 11:14:30|4616.24|4616.24|4616.36|4616.36|4616.36|4616.36|4616.24|4616.24|0
1614251680000|2021-02-25 11:14:40|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|4616.24|0
1614251690000|2021-02-25 11:14:50|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|4616.01|0
1614251710000|2021-02-25 11:15:10|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|0
1614251720000|2021-02-25 11:15:20|4614.5|4614.5|4614.67|4614.67|4614.67|4614.67|4614.5|4614.5|0
1614251730000|2021-02-25 11:15:30|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|0
1614251740000|2021-02-25 11:15:40|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|0
1614251750000|2021-02-25 11:15:50|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|4613.86|0
1614251770000|2021-02-25 11:16:10|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|4613.78|0
1614251800000|2021-02-25 11:16:40|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|0
1614251840000|2021-02-25 11:17:20|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1614251860000|2021-02-25 11:17:40|4614.56|4614.56|4614.33|4614.33|4614.56|4614.56|4614.33|4614.33|0
1614251870000|2021-02-25 11:17:50|4612.96|4612.96|4612.96|4612.96|4612.96|4612.96|4612.96|4612.96|0
1614251880000|2021-02-25 11:18:00|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|0
1614251950000|2021-02-25 11:19:10|4612.69|4612.69|4610.63|4610.63|4612.69|4612.69|4610.63|4610.63|0
1614251970000|2021-02-25 11:19:30|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|4610.74|0
1614251980000|2021-02-25 11:19:40|4610.85|4610.85|4610.85|4610.85|4611.2|4611.2|4610.74|4610.74|0
1614252000000|2021-02-25 11:20:00|4610.77|4610.77|4610.77|4610.77|4610.77|4610.77|4610.77|4610.77|0
1614252010000|2021-02-25 11:20:10|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|0
1614252020000|2021-02-25 11:20:20|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|4611.54|0
1614252040000|2021-02-25 11:20:40|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1614252050000|2021-02-25 11:20:50|4610.86|4610.86|4611.08|4611.08|4611.08|4611.08|4610.86|4610.86|0
1614252060000|2021-02-25 11:21:00|4610.51|4610.51|4608.24|4608.24|4610.51|4610.51|4608.24|4608.24|0
1614252100000|2021-02-25 11:21:40|4607.97|4607.97|4607.89|4607.89|4607.97|4607.97|4607.89|4607.89|0
1614252120000|2021-02-25 11:22:00|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|4608.35|0
1614252150000|2021-02-25 11:22:30|4608.18|4608.18|4607.5|4607.5|4608.18|4608.18|4607.5|4607.5|0
1614252190000|2021-02-25 11:23:10|4607.41|4607.41|4606.91|4606.91|4607.41|4607.41|4606.91|4606.91|0
1614252200000|2021-02-25 11:23:20|4607.13|4607.13|4607.5|4607.5|4607.5|4607.5|4607.02|4607.02|0
1614252210000|2021-02-25 11:23:30|4608.18|4608.18|4609.64|4609.64|4609.64|4609.64|4608.18|4608.18|0
1614252220000|2021-02-25 11:23:40|4609.18|4609.18|4609.53|4609.53|4609.53|4609.53|4609.18|4609.18|0
1614252230000|2021-02-25 11:23:50|4609.61|4609.61|4609.99|4609.99|4609.99|4609.99|4609.61|4609.61|0
1614252250000|2021-02-25 11:24:10|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|0
1614252260000|2021-02-25 11:24:20|4609.77|4609.77|4609.09|4609.09|4609.77|4609.77|4609.09|4609.09|0
1614252310000|2021-02-25 11:25:10|4609.22|4609.22|4609.22|4609.22|4609.22|4609.22|4609.22|4609.22|0
1614252330000|2021-02-25 11:25:30|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|4609.91|0
1614252360000|2021-02-25 11:26:00|4609.99|4609.99|4610.07|4610.07|4610.07|4610.07|4609.99|4609.99|0
1614252370000|2021-02-25 11:26:10|4610.24|4610.24|4609.92|4609.92|4610.6|4610.6|4609.92|4609.92|0
1614252400000|2021-02-25 11:26:40|4610.05|4610.05|4610.05|4610.05|4610.05|4610.05|4610.05|4610.05|0
1614252470000|2021-02-25 11:27:50|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|4610.28|0
1614252480000|2021-02-25 11:28:00|4609.95|4609.95|4610.12|4610.12|4610.12|4610.12|4609.95|4609.95|0
1614252490000|2021-02-25 11:28:10|4610.8|4610.8|4610.97|4610.97|4610.97|4610.97|4610.8|4610.8|0
1614252510000|2021-02-25 11:28:30|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|4611.2|0
1614252530000|2021-02-25 11:28:50|4611.89|4611.89|4611.56|4611.56|4612.02|4612.02|4611.56|4611.56|0
1614252550000|2021-02-25 11:29:10|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|4611.68|0
1614252600000|2021-02-25 11:30:00|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|0
1614252610000|2021-02-25 11:30:10|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|4612.06|0
1614252630000|2021-02-25 11:30:30|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|0
1614252670000|2021-02-25 11:31:10|4611.81|4611.81|4608.35|4608.35|4611.81|4611.81|4608.35|4608.35|0
1614252680000|2021-02-25 11:31:20|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|4608.08|0
1614252730000|2021-02-25 11:32:10|4608.25|4608.25|4608.17|4608.17|4608.25|4608.25|4608.17|4608.17|0
1614252740000|2021-02-25 11:32:20|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|4607.93|0
1614252760000|2021-02-25 11:32:40|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|4608.62|0
1614252770000|2021-02-25 11:32:50|4608.39|4608.39|4608.28|4608.28|4608.39|4608.39|4608.28|4608.28|0
1614252790000|2021-02-25 11:33:10|4608.51|4608.51|4609.41|4609.41|4609.41|4609.41|4608.51|4608.51|0
1614252810000|2021-02-25 11:33:30|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|0
1614252850000|2021-02-25 11:34:10|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|4609.53|0
1614252860000|2021-02-25 11:34:20|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|4609.76|0
1614252870000|2021-02-25 11:34:30|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|4609.99|0
1614252900000|2021-02-25 11:35:00|4609.76|4609.76|4608.38|4608.38|4609.76|4609.76|4608.38|4608.38|0
1614252910000|2021-02-25 11:35:10|4608.25|4608.25|4608.14|4608.14|4608.25|4608.25|4608.14|4608.14|0
1614252930000|2021-02-25 11:35:30|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|0
1614252940000|2021-02-25 11:35:40|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|0
1614252960000|2021-02-25 11:36:00|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|4608.46|0
1614252980000|2021-02-25 11:36:20|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|4607.08|0
1614252990000|2021-02-25 11:36:30|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|0
1614253020000|2021-02-25 11:37:00|4607.03|4607.03|4607.03|4607.03|4607.03|4607.03|4607.03|4607.03|0
1614253030000|2021-02-25 11:37:10|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|4607.27|0
1614253040000|2021-02-25 11:37:20|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|4607.56|0
1614253050000|2021-02-25 11:37:30|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|0
1614253080000|2021-02-25 11:38:00|4608.63|4608.63|4608.55|4608.55|4608.63|4608.63|4608.55|4608.55|0
1614253130000|2021-02-25 11:38:50|4607.64|4607.64|4608.55|4608.55|4608.55|4608.55|4607.64|4607.64|0
1614253140000|2021-02-25 11:39:00|4607.64|4607.64|4608.55|4608.55|4608.55|4608.55|4607.64|4607.64|0
1614253150000|2021-02-25 11:39:10|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|0
1614253160000|2021-02-25 11:39:20|4606.95|4606.95|4607.52|4607.52|4607.52|4607.52|4606.95|4606.95|0
1614253170000|2021-02-25 11:39:30|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|4607.44|0
1614253180000|2021-02-25 11:39:40|4606.87|4606.87|4604.73|4604.73|4606.87|4606.87|4604.65|4604.65|0
1614253190000|2021-02-25 11:39:50|4604.04|4604.04|4604.6|4604.6|4605.06|4605.06|4604.04|4604.04|0
1614253200000|2021-02-25 11:40:00|4604.26|4604.26|4604.37|4604.37|4604.49|4604.49|4604.15|4604.15|0
1614253210000|2021-02-25 11:40:10|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|4604.26|0
1614253230000|2021-02-25 11:40:30|4604.53|4604.53|4604.76|4604.76|4604.76|4604.76|4604.53|4604.53|0
1614253240000|2021-02-25 11:40:40|4604.97|4604.97|4605.05|4605.05|4605.05|4605.05|4604.97|4604.97|0
1614253320000|2021-02-25 11:42:00|4605.28|4605.28|4605.74|4605.74|4605.74|4605.74|4605.28|4605.28|0
1614253330000|2021-02-25 11:42:10|4605.97|4605.97|4605.81|4605.81|4605.97|4605.97|4605.81|4605.81|0
1614253340000|2021-02-25 11:42:20|4606.49|4606.49|4605.81|4605.81|4606.49|4606.49|4605.81|4605.81|0
1614253350000|2021-02-25 11:42:30|4605.56|4605.56|4605.9|4605.9|4605.9|4605.9|4605.56|4605.56|0
1614253360000|2021-02-25 11:42:40|4605.77|4605.77|4605.77|4605.77|4605.77|4605.77|4605.77|4605.77|0
1614253370000|2021-02-25 11:42:50|4606|4606|4606|4606|4606|4606|4606|4606|0
1614253390000|2021-02-25 11:43:10|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|4606.46|0
1614253410000|2021-02-25 11:43:30|4606.34|4606.34|4606.48|4606.48|4606.48|4606.48|4606.34|4606.34|0
1614253460000|2021-02-25 11:44:20|4606.31|4606.31|4606.31|4606.31|4606.31|4606.31|4606.31|4606.31|0
1614253470000|2021-02-25 11:44:30|4606.43|4606.43|4606.43|4606.43|4606.43|4606.43|4606.43|4606.43|0
1614253530000|2021-02-25 11:45:30|4605.05|4605.05|4605.28|4605.28|4605.28|4605.28|4605.05|4605.05|0
1614253550000|2021-02-25 11:45:50|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|4605.4|0
1614253580000|2021-02-25 11:46:20|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|0
1614253590000|2021-02-25 11:46:30|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|4605.95|0
1614253600000|2021-02-25 11:46:40|4606.06|4606.06|4606.06|4606.06|4606.06|4606.06|4606.06|4606.06|0
1614253630000|2021-02-25 11:47:10|4605.98|4605.98|4605.18|4605.18|4605.98|4605.98|4605.18|4605.18|0
1614253640000|2021-02-25 11:47:20|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|4604.91|0
1614253680000|2021-02-25 11:48:00|4604.57|4604.57|4604.57|4604.57|4604.57|4604.57|4604.57|4604.57|0
1614253690000|2021-02-25 11:48:10|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|0
1614253700000|2021-02-25 11:48:20|4603.88|4603.88|4603.57|4603.57|4603.88|4603.88|4603.57|4603.57|0
1614253750000|2021-02-25 11:49:10|4604.03|4604.03|4604.03|4604.03|4604.03|4604.03|4604.03|4604.03|0
1614253780000|2021-02-25 11:49:40|4604.26|4604.26|4604.95|4604.95|4604.95|4604.95|4604.26|4604.26|0
1614253790000|2021-02-25 11:49:50|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|4605.29|0
1614253810000|2021-02-25 11:50:10|4604.6|4604.6|4604.2|4604.2|4604.6|4604.6|4604.2|4604.2|0
1614253830000|2021-02-25 11:50:30|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|0
1614253890000|2021-02-25 11:51:30|4604.67|4604.67|4604.8|4604.8|4604.8|4604.8|4604.67|4604.67|0
1614253900000|2021-02-25 11:51:40|4604.89|4604.89|4605.57|4605.57|4605.57|4605.57|4604.89|4604.89|0
1614253920000|2021-02-25 11:52:00|4605.92|4605.92|4605.57|4605.57|4605.92|4605.92|4605.57|4605.57|0
1614253930000|2021-02-25 11:52:10|4605.45|4605.45|4605.29|4605.29|4605.45|4605.45|4605.29|4605.29|0
1614253940000|2021-02-25 11:52:20|4605.06|4605.06|4605.17|4605.17|4605.17|4605.17|4604.95|4604.95|0
1614253950000|2021-02-25 11:52:30|4604.95|4604.95|4604.83|4604.83|4604.95|4604.95|4604.83|4604.83|0
1614254020000|2021-02-25 11:53:40|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1614254050000|2021-02-25 11:54:10|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|4605.18|0
1614254080000|2021-02-25 11:54:40|4605.29|4605.29|4605.64|4605.64|4605.64|4605.64|4605.29|4605.29|0
1614254110000|2021-02-25 11:55:10|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|4605.97|0
1614254140000|2021-02-25 11:55:40|4606.89|4606.89|4606.91|4606.91|4607.02|4607.02|4606.89|4606.89|0
1614254150000|2021-02-25 11:55:50|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|4607.31|0
1614254180000|2021-02-25 11:56:20|4607.47|4607.47|4607.55|4607.55|4607.55|4607.55|4607.47|4607.47|0
1614254200000|2021-02-25 11:56:40|4608.24|4608.24|4608.24|4608.24|4608.24|4608.24|4608.24|4608.24|0
1614254240000|2021-02-25 11:57:20|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|0
1614254250000|2021-02-25 11:57:30|4609.73|4609.73|4609.87|4609.87|4609.87|4609.87|4609.73|4609.73|0
1614254260000|2021-02-25 11:57:40|4610.11|4610.11|4610.57|4610.57|4610.57|4610.57|4610.11|4610.11|0
1614254320000|2021-02-25 11:58:40|4610.91|4610.91|4612.29|4612.29|4612.29|4612.29|4610.91|4610.91|0
1614254360000|2021-02-25 11:59:20|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|4612.4|0
1614254370000|2021-02-25 11:59:30|4612.32|4612.32|4611.63|4611.63|4612.32|4612.32|4611.63|4611.63|0
1614254380000|2021-02-25 11:59:40|4611.52|4611.52|4610.83|4610.83|4611.52|4611.52|4610.83|4610.83|0
1614254400000|2021-02-25 12:00:00|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|4611.52|0
1614254410000|2021-02-25 12:00:10|4611.4|4611.4|4611.29|4611.29|4611.4|4611.4|4611.29|4611.29|0
1614254420000|2021-02-25 12:00:20|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|0
1614254440000|2021-02-25 12:00:40|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|4610.69|0
1614254450000|2021-02-25 12:00:50|4610.23|4610.23|4610.69|4610.69|4610.69|4610.69|4610.23|4610.23|0
1614254500000|2021-02-25 12:01:40|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|4611.37|0
1614254520000|2021-02-25 12:02:00|4611.24|4611.24|4611.16|4611.16|4611.24|4611.24|4611.16|4611.16|0
1614254530000|2021-02-25 12:02:10|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1614254550000|2021-02-25 12:02:30|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|4611.16|0
1614254560000|2021-02-25 12:02:40|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|4610.47|0
1614254590000|2021-02-25 12:03:10|4610.33|4610.33|4609.76|4609.76|4610.33|4610.33|4609.76|4609.76|0
1614254610000|2021-02-25 12:03:30|4609.07|4609.07|4609.2|4609.2|4609.2|4609.2|4609.07|4609.07|0
1614254620000|2021-02-25 12:03:40|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|4609.89|0
1614254640000|2021-02-25 12:04:00|4610.58|4610.58|4610.71|4610.71|4610.71|4610.71|4610.58|4610.58|0
1614254660000|2021-02-25 12:04:20|4611.62|4611.62|4611.85|4611.85|4611.85|4611.85|4611.62|4611.62|0
1614254670000|2021-02-25 12:04:30|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|0
1614254680000|2021-02-25 12:04:40|4612.15|4612.15|4612.15|4612.15|4612.15|4612.15|4612.07|4612.07|0
1614254690000|2021-02-25 12:04:50|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|4611.98|0
1614254730000|2021-02-25 12:05:30|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|0
1614254750000|2021-02-25 12:05:50|4612.9|4612.9|4612.9|4612.9|4612.9|4612.9|4612.9|4612.9|0
1614254780000|2021-02-25 12:06:20|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|4613.02|0
1614254790000|2021-02-25 12:06:30|4613.13|4613.13|4613.59|4613.59|4613.59|4613.59|4613.13|4613.13|0
1614254810000|2021-02-25 12:06:50|4612.9|4612.9|4613.59|4613.59|4613.59|4613.59|4612.9|4612.9|0
1614254880000|2021-02-25 12:08:00|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|0
1614254890000|2021-02-25 12:08:10|4613.62|4613.62|4613.85|4613.85|4613.85|4613.85|4613.62|4613.62|0
1614254910000|2021-02-25 12:08:30|4614.08|4614.08|4614.3|4614.3|4614.3|4614.3|4614.08|4614.08|0
1614255020000|2021-02-25 12:10:20|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1614255030000|2021-02-25 12:10:30|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|0
1614255050000|2021-02-25 12:10:50|4615.48|4615.48|4615.48|4615.48|4615.48|4615.48|4615.48|4615.48|0
1614255060000|2021-02-25 12:11:00|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|4615.75|0
1614255100000|2021-02-25 12:11:40|4615.83|4615.83|4615.83|4615.83|4615.83|4615.83|4615.83|4615.83|0
1614255110000|2021-02-25 12:11:50|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|4616.29|0
1614255130000|2021-02-25 12:12:10|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|4616.21|0
1614255150000|2021-02-25 12:12:30|4615.86|4615.86|4616.02|4616.02|4616.02|4616.02|4615.75|4615.75|0
1614255160000|2021-02-25 12:12:40|4615.88|4615.88|4615.88|4615.88|4615.88|4615.88|4615.88|4615.88|0
1614255190000|2021-02-25 12:13:10|4616.23|4616.23|4616.23|4616.23|4616.91|4616.91|4616.23|4616.23|0
1614255210000|2021-02-25 12:13:30|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|0
1614255220000|2021-02-25 12:13:40|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|4615.93|0
1614255240000|2021-02-25 12:14:00|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|0
1614255250000|2021-02-25 12:14:10|4615.93|4615.93|4615.24|4615.24|4615.93|4615.93|4615.24|4615.24|0
1614255280000|2021-02-25 12:14:40|4615.35|4615.35|4615.24|4615.24|4615.35|4615.35|4615.24|4615.24|0
1614255340000|2021-02-25 12:15:40|4615.16|4615.16|4615.16|4615.16|4615.16|4615.16|4615.16|4615.16|0
1614255390000|2021-02-25 12:16:30|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|0
1614255410000|2021-02-25 12:16:50|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|4615.14|0
1614255420000|2021-02-25 12:17:00|4615.82|4615.82|4615.82|4615.82|4615.82|4615.82|4615.82|4615.82|0
1614255490000|2021-02-25 12:18:10|4616.06|4616.06|4615.89|4615.89|4616.06|4616.06|4615.89|4615.89|0
1614255520000|2021-02-25 12:18:40|4616.58|4616.58|4616.66|4616.66|4616.66|4616.66|4616.58|4616.58|0
1614255530000|2021-02-25 12:18:50|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|4615.98|0
1614255540000|2021-02-25 12:19:00|4615.84|4615.84|4615.18|4615.18|4615.84|4615.84|4614.49|4614.49|0
1614255570000|2021-02-25 12:19:30|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|4614.83|0
1614255600000|2021-02-25 12:20:00|4615.52|4615.52|4615.41|4615.41|4615.52|4615.52|4615.41|4615.41|0
1614255630000|2021-02-25 12:20:30|4616.09|4616.09|4616.09|4616.09|4616.09|4616.09|4616.09|4616.09|0
1614255650000|2021-02-25 12:20:50|4615.86|4615.86|4615.52|4615.52|4615.86|4615.86|4615.52|4615.52|0
1614255670000|2021-02-25 12:21:10|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|0
1614255740000|2021-02-25 12:22:20|4615.32|4615.32|4614.98|4614.98|4615.32|4615.32|4614.98|4614.98|0
1614255760000|2021-02-25 12:22:40|4614.75|4614.75|4614.86|4614.86|4614.86|4614.86|4614.75|4614.75|0
1614255770000|2021-02-25 12:22:50|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|4614.98|0
1614255800000|2021-02-25 12:23:20|4615.21|4615.21|4615.89|4615.89|4615.89|4615.89|4615.21|4615.21|0
1614255810000|2021-02-25 12:23:30|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|4615.66|0
1614255840000|2021-02-25 12:24:00|4615.83|4615.83|4615.83|4615.83|4615.91|4615.91|4615.83|4615.83|0
1614255850000|2021-02-25 12:24:10|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|0
1614255860000|2021-02-25 12:24:20|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|4615.51|0
1614255880000|2021-02-25 12:24:40|4615.63|4615.63|4615.74|4615.74|4615.74|4615.74|4615.63|4615.63|0
1614255970000|2021-02-25 12:26:10|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1614256030000|2021-02-25 12:27:10|4615.24|4615.24|4615.12|4615.12|4615.24|4615.24|4614.89|4614.89|0
1614256040000|2021-02-25 12:27:20|4615.35|4615.35|4616.04|4616.04|4616.04|4616.04|4615.35|4615.35|0
1614256050000|2021-02-25 12:27:30|4616.72|4616.72|4616.27|4616.27|4616.72|4616.72|4616.27|4616.27|0
1614256060000|2021-02-25 12:27:40|4616.15|4616.15|4616.27|4616.27|4616.38|4616.38|4616.04|4616.04|0
1614256070000|2021-02-25 12:27:50|4616.04|4616.04|4615.81|4615.81|4616.04|4616.04|4615.81|4615.81|0
1614256080000|2021-02-25 12:28:00|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|4615.92|0
1614256100000|2021-02-25 12:28:20|4616.27|4616.27|4616.49|4616.49|4616.49|4616.49|4616.27|4616.27|0
1614256120000|2021-02-25 12:28:40|4616.38|4616.38|4616.49|4616.49|4616.49|4616.49|4616.38|4616.38|0
1614256160000|2021-02-25 12:29:20|4616.58|4616.58|4616.58|4616.58|4616.58|4616.58|4616.58|4616.58|0
1614256170000|2021-02-25 12:29:30|4616.74|4616.74|4616.99|4616.99|4616.99|4616.99|4616.74|4616.74|0
1614256190000|2021-02-25 12:29:50|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|4617.22|0
1614256220000|2021-02-25 12:30:20|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|4617.91|0
1614256250000|2021-02-25 12:30:50|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|4617.83|0
1614256260000|2021-02-25 12:31:00|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|4618.51|0
1614256290000|2021-02-25 12:31:30|4618.65|4618.65|4618.92|4618.92|4618.92|4618.92|4618.65|4618.65|0
1614256300000|2021-02-25 12:31:40|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|4619.03|0
1614256330000|2021-02-25 12:32:10|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|0
1614256390000|2021-02-25 12:33:10|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|4619.37|0
1614256430000|2021-02-25 12:33:50|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|4619.6|0
1614256450000|2021-02-25 12:34:10|4619.52|4619.52|4620.21|4620.21|4620.21|4620.21|4619.52|4619.52|0
1614256550000|2021-02-25 12:35:50|4620.09|4620.09|4619.86|4619.86|4620.09|4620.09|4619.86|4619.86|0
1614256570000|2021-02-25 12:36:10|4619.98|4619.98|4620.21|4620.21|4620.21|4620.21|4619.98|4619.98|0
1614256610000|2021-02-25 12:36:50|4621.53|4621.53|4622.22|4622.22|4622.22|4622.22|4621.53|4621.53|0
1614256680000|2021-02-25 12:38:00|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|4622.35|0
1614256700000|2021-02-25 12:38:20|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|4623.73|0
1614256730000|2021-02-25 12:38:50|4623.61|4623.61|4623.38|4623.38|4623.61|4623.61|4623.38|4623.38|0
1614256780000|2021-02-25 12:39:40|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|4622.93|0
1614256800000|2021-02-25 12:40:00|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|0
1614256810000|2021-02-25 12:40:10|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|4622.71|0
1614256850000|2021-02-25 12:40:50|4622.02|4622.02|4622.02|4622.02|4622.02|4622.02|4622.02|4622.02|0
1614256870000|2021-02-25 12:41:10|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|4621.34|0
1614256890000|2021-02-25 12:41:30|4621.12|4621.12|4620.72|4620.72|4621.12|4621.12|4620.72|4620.72|0
1614256900000|2021-02-25 12:41:40|4620.8|4620.8|4620.89|4620.89|4620.89|4620.89|4620.8|4620.8|0
1614256910000|2021-02-25 12:41:50|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|0
1614256920000|2021-02-25 12:42:00|4620.66|4620.66|4620.54|4620.54|4620.66|4620.66|4620.54|4620.54|0
1614256980000|2021-02-25 12:43:00|4620.31|4620.31|4620.09|4620.09|4620.31|4620.31|4620.09|4620.09|0
1614257000000|2021-02-25 12:43:20|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|0
1614257030000|2021-02-25 12:43:50|4620.09|4620.09|4620.09|4620.09|4620.09|4620.09|4620.09|4620.09|0
1614257040000|2021-02-25 12:44:00|4619.97|4619.97|4619.86|4619.86|4619.97|4619.97|4619.86|4619.86|0
1614257050000|2021-02-25 12:44:10|4619.62|4619.62|4618.85|4618.85|4619.62|4619.62|4618.85|4618.85|0
1614257060000|2021-02-25 12:44:20|4618.74|4618.74|4619.66|4619.66|4619.66|4619.66|4618.74|4618.74|0
1614257070000|2021-02-25 12:44:30|4619.43|4619.43|4620.46|4620.46|4620.46|4620.46|4619.43|4619.43|0
1614257080000|2021-02-25 12:44:40|4620.69|4620.69|4620.69|4620.69|4620.69|4620.69|4620.69|4620.69|0
1614257100000|2021-02-25 12:45:00|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|0
1614257110000|2021-02-25 12:45:10|4621.29|4621.29|4621.51|4621.51|4621.51|4621.51|4621.16|4621.16|0
1614257120000|2021-02-25 12:45:20|4622.88|4622.88|4622.88|4622.88|4622.88|4622.88|4622.88|4622.88|0
1614257150000|2021-02-25 12:45:50|4622.77|4622.77|4622.65|4622.65|4622.77|4622.77|4622.65|4622.65|0
1614257190000|2021-02-25 12:46:30|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|0
1614257210000|2021-02-25 12:46:50|4623.02|4623.02|4623.27|4623.27|4623.27|4623.27|4623.02|4623.02|0
1614257230000|2021-02-25 12:47:10|4623.18|4623.18|4623.05|4623.05|4623.18|4623.18|4623.05|4623.05|0
1614257310000|2021-02-25 12:48:30|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|0
1614257340000|2021-02-25 12:49:00|4622.13|4622.13|4620.3|4620.3|4622.13|4622.13|4620.3|4620.3|0
1614257350000|2021-02-25 12:49:10|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|4620.22|0
1614257360000|2021-02-25 12:49:20|4619.99|4619.99|4619.99|4619.99|4619.99|4619.99|4619.99|4619.99|0
1614257370000|2021-02-25 12:49:30|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|4622.05|0
1614257380000|2021-02-25 12:49:40|4622.13|4622.13|4622.13|4622.13|4622.13|4622.13|4622.13|4622.13|0
1614257390000|2021-02-25 12:49:50|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|4621.79|0
1614257400000|2021-02-25 12:50:00|4623.17|4623.17|4623.17|4623.17|4623.17|4623.17|4623.17|4623.17|0
1614257410000|2021-02-25 12:50:10|4623.3|4623.3|4623.3|4623.3|4623.3|4623.3|4623.3|4623.3|0
1614257440000|2021-02-25 12:50:40|4622.73|4622.73|4622.27|4622.27|4622.73|4622.73|4622.27|4622.27|0
1614257450000|2021-02-25 12:50:50|4620.9|4620.9|4621.24|4621.24|4621.24|4621.24|4620.9|4620.9|0
1614257460000|2021-02-25 12:51:00|4621.12|4621.12|4621.01|4621.01|4621.12|4621.12|4621.01|4621.01|0
1614257470000|2021-02-25 12:51:10|4621.12|4621.12|4621.35|4621.35|4621.35|4621.35|4621.12|4621.12|0
1614257480000|2021-02-25 12:51:20|4621.24|4621.24|4620.9|4620.9|4621.24|4621.24|4620.9|4620.9|0
1614257510000|2021-02-25 12:51:50|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|4620.66|0
1614257520000|2021-02-25 12:52:00|4620.55|4620.55|4620.66|4620.66|4620.66|4620.66|4620.43|4620.43|0
1614257530000|2021-02-25 12:52:10|4620.4|4620.4|4620.89|4620.89|4620.89|4620.89|4620.4|4620.4|0
1614257550000|2021-02-25 12:52:30|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|4621.03|0
1614257560000|2021-02-25 12:52:40|4621.71|4621.71|4621.71|4621.71|4621.71|4621.71|4621.71|4621.71|0
1614257570000|2021-02-25 12:52:50|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|0
1614257580000|2021-02-25 12:53:00|4621.25|4621.25|4620.91|4620.91|4621.25|4621.25|4620.91|4620.91|0
1614257590000|2021-02-25 12:53:10|4620.68|4620.68|4620.57|4620.57|4620.68|4620.68|4620.57|4620.57|0
1614257600000|2021-02-25 12:53:20|4620.65|4620.65|4621.34|4621.34|4621.34|4621.34|4620.65|4620.65|0
1614257660000|2021-02-25 12:54:20|4621.68|4621.68|4621.79|4621.79|4621.79|4621.79|4621.68|4621.68|0
1614257700000|2021-02-25 12:55:00|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|4622.06|0
1614257710000|2021-02-25 12:55:10|4622.18|4622.18|4621.95|4621.95|4622.29|4622.29|4621.95|4621.95|0
1614257720000|2021-02-25 12:55:20|4621.81|4621.81|4621.7|4621.7|4621.81|4621.81|4621.7|4621.7|0
1614257730000|2021-02-25 12:55:30|4621.86|4621.86|4621.86|4621.86|4621.86|4621.86|4621.86|4621.86|0
1614257740000|2021-02-25 12:55:40|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|4622.09|0
1614257750000|2021-02-25 12:55:50|4622.01|4622.01|4622.01|4622.01|4622.01|4622.01|4622.01|4622.01|0
1614257800000|2021-02-25 12:56:40|4622.24|4622.24|4622.24|4622.24|4622.24|4622.24|4622.24|4622.24|0
1614257810000|2021-02-25 12:56:50|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|4622.16|0
1614257830000|2021-02-25 12:57:10|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|4622.96|0
1614257840000|2021-02-25 12:57:20|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|0
1614257850000|2021-02-25 12:57:30|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|4623.08|0
1614257880000|2021-02-25 12:58:00|4623.31|4623.31|4623.99|4623.99|4623.99|4623.99|4623.31|4623.31|0
1614257930000|2021-02-25 12:58:50|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|4626.06|0
1614257940000|2021-02-25 12:59:00|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|4626.17|0
1614258010000|2021-02-25 13:00:10|4626.07|4626.07|4626.76|4626.76|4626.76|4626.76|4626.07|4626.07|0
1614258030000|2021-02-25 13:00:30|4626.49|4626.49|4626.49|4626.49|4626.49|4626.49|4626.49|4626.49|0
1614258060000|2021-02-25 13:01:00|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|4626.61|0
1614258070000|2021-02-25 13:01:10|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|4627.18|0
1614258120000|2021-02-25 13:02:00|4626.91|4626.91|4625.5|4625.5|4626.91|4626.91|4625.5|4625.5|0
1614258140000|2021-02-25 13:02:20|4624.81|4624.81|4624.54|4624.54|4624.81|4624.81|4624.54|4624.54|0
1614258170000|2021-02-25 13:02:50|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|4624.46|0
1614258180000|2021-02-25 13:03:00|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|4623.77|0
1614258190000|2021-02-25 13:03:10|4623.61|4623.61|4622.46|4622.46|4623.61|4623.61|4622.46|4622.46|0
1614258210000|2021-02-25 13:03:30|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|4621.77|0
1614258220000|2021-02-25 13:03:40|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|0
1614258230000|2021-02-25 13:03:50|4622.03|4622.03|4622.03|4622.03|4622.03|4622.03|4622.03|4622.03|0
1614258240000|2021-02-25 13:04:00|4623.4|4623.4|4622.72|4622.72|4623.4|4623.4|4622.72|4622.72|0
1614258250000|2021-02-25 13:04:10|4623.4|4623.4|4622.45|4622.45|4623.4|4623.4|4622.45|4622.45|0
1614258280000|2021-02-25 13:04:40|4622.22|4622.22|4622.22|4622.22|4622.22|4622.22|4622.22|4622.22|0
1614258290000|2021-02-25 13:04:50|4622.44|4622.44|4622.44|4622.44|4622.44|4622.44|4622.44|4622.44|0
1614258300000|2021-02-25 13:05:00|4622.36|4622.36|4621.67|4621.67|4622.36|4622.36|4621.67|4621.67|0
1614258320000|2021-02-25 13:05:20|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|4621.54|0
1614258350000|2021-02-25 13:05:50|4622.11|4622.11|4621.98|4621.98|4622.11|4622.11|4621.98|4621.98|0
1614258410000|2021-02-25 13:06:50|4622.09|4622.09|4622.36|4622.36|4622.36|4622.36|4622.09|4622.09|0
1614258420000|2021-02-25 13:07:00|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|4622.28|0
1614258440000|2021-02-25 13:07:20|4622.39|4622.39|4622.85|4622.85|4622.97|4622.97|4621.59|4621.59|0
1614258450000|2021-02-25 13:07:30|4621.48|4621.48|4621.61|4621.61|4621.61|4621.61|4621.48|4621.48|0
1614258480000|2021-02-25 13:08:00|4620.24|4620.24|4620.24|4620.24|4620.24|4620.24|4620.24|4620.24|0
1614258500000|2021-02-25 13:08:20|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|4620.1|0
1614258610000|2021-02-25 13:10:10|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|4619.87|0
1614258640000|2021-02-25 13:10:40|4620|4620|4620|4620|4620|4620|4620|4620|0
1614258660000|2021-02-25 13:11:00|4620.35|4620.35|4620.83|4620.83|4620.83|4620.83|4620.35|4620.35|0
1614258690000|2021-02-25 13:11:30|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|4620.6|0
1614258700000|2021-02-25 13:11:40|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|4620.72|0
1614258710000|2021-02-25 13:11:50|4620.31|4620.31|4620.05|4620.05|4620.31|4620.31|4619.96|4619.96|0
1614258720000|2021-02-25 13:12:00|4620.5|4620.5|4620.37|4620.37|4620.5|4620.5|4620.37|4620.37|0
1614258760000|2021-02-25 13:12:40|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|4620.26|0
1614258770000|2021-02-25 13:12:50|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|4620.02|0
1614258780000|2021-02-25 13:13:00|4619.34|4619.34|4619.42|4619.42|4619.42|4619.42|4619.34|4619.34|0
1614258800000|2021-02-25 13:13:20|4619.34|4619.34|4619.56|4619.56|4619.56|4619.56|4619.34|4619.34|0
1614258820000|2021-02-25 13:13:40|4619.73|4619.73|4619.39|4619.39|4619.73|4619.73|4619.04|4619.04|0
1614258830000|2021-02-25 13:13:50|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|4619.62|0
1614258850000|2021-02-25 13:14:10|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|4619.85|0
1614258900000|2021-02-25 13:15:00|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|0
1614258940000|2021-02-25 13:15:40|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|4619.59|0
1614258950000|2021-02-25 13:15:50|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|0
1614258980000|2021-02-25 13:16:20|4619.45|4619.45|4619.18|4619.18|4619.45|4619.45|4619.18|4619.18|0
1614259010000|2021-02-25 13:16:50|4619.3|4619.3|4619.57|4619.57|4619.57|4619.57|4619.3|4619.3|0
1614259020000|2021-02-25 13:17:00|4619.45|4619.45|4619.22|4619.22|4619.45|4619.45|4619.22|4619.22|0
1614259030000|2021-02-25 13:17:10|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|4618.77|0
1614259070000|2021-02-25 13:17:50|4618.54|4618.54|4618.8|4618.8|4618.8|4618.8|4618.54|4618.54|0
1614259080000|2021-02-25 13:18:00|4618.94|4618.94|4618.82|4618.82|4618.94|4618.94|4618.82|4618.82|0
1614259110000|2021-02-25 13:18:30|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|0
1614259120000|2021-02-25 13:18:40|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|0
1614259150000|2021-02-25 13:19:10|4618.5|4618.5|4619.88|4619.88|4619.88|4619.88|4618.5|4618.5|0
1614259160000|2021-02-25 13:19:20|4620.22|4620.22|4620.55|4620.55|4620.55|4620.55|4620.22|4620.22|0
1614259180000|2021-02-25 13:19:40|4619.86|4619.86|4619.86|4619.86|4619.86|4619.86|4619.86|4619.86|0
1614259190000|2021-02-25 13:19:50|4619.64|4619.64|4618.82|4618.82|4619.72|4619.72|4618.69|4618.69|0
1614259210000|2021-02-25 13:20:10|4618.13|4618.13|4618.74|4618.74|4618.82|4618.82|4618.13|4618.13|0
1614259220000|2021-02-25 13:20:20|4618.05|4618.05|4618.05|4618.05|4618.05|4618.05|4618.05|4618.05|0
1614259230000|2021-02-25 13:20:30|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|4617.36|0
1614259310000|2021-02-25 13:21:50|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|4617.59|0
1614259320000|2021-02-25 13:22:00|4617.82|4617.82|4618.05|4618.05|4618.05|4618.05|4617.82|4617.82|0
1614259350000|2021-02-25 13:22:30|4618.13|4618.13|4618.13|4618.13|4618.13|4618.13|4618.13|4618.13|0
1614259360000|2021-02-25 13:22:40|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|0
1614259390000|2021-02-25 13:23:10|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|0
1614259410000|2021-02-25 13:23:30|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|4617.63|0
1614259420000|2021-02-25 13:23:40|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|4617.5|0
1614259430000|2021-02-25 13:23:50|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|4617.73|0
1614259450000|2021-02-25 13:24:10|4617.62|4617.62|4616.47|4616.47|4617.85|4617.85|4616.47|4616.47|0
1614259460000|2021-02-25 13:24:20|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|0
1614259470000|2021-02-25 13:24:30|4617.28|4617.28|4616.96|4616.96|4617.28|4617.28|4616.96|4616.96|0
1614259490000|2021-02-25 13:24:50|4617.65|4617.65|4616.96|4616.96|4617.65|4617.65|4616.96|4616.96|0
1614259500000|2021-02-25 13:25:00|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|4616.88|0
1614259570000|2021-02-25 13:26:10|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|4616.99|0
1614259590000|2021-02-25 13:26:30|4617.11|4617.11|4617.34|4617.34|4617.34|4617.34|4617.11|4617.11|0
1614259600000|2021-02-25 13:26:40|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|4617.42|0
1614259630000|2021-02-25 13:27:10|4618.11|4618.11|4618.11|4618.11|4618.11|4618.11|4618.11|4618.11|0
1614259640000|2021-02-25 13:27:20|4618.45|4618.45|4618.56|4618.56|4618.56|4618.56|4618.45|4618.45|0
1614259650000|2021-02-25 13:27:30|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|0
1614259660000|2021-02-25 13:27:40|4618.56|4618.56|4618.22|4618.22|4618.56|4618.56|4618.22|4618.22|0
1614259690000|2021-02-25 13:28:10|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|0
1614259700000|2021-02-25 13:28:20|4618.56|4618.56|4618.91|4618.91|4618.91|4618.91|4618.56|4618.56|0
1614259710000|2021-02-25 13:28:30|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|4618.79|0
1614259730000|2021-02-25 13:28:50|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|4618.56|0
1614259740000|2021-02-25 13:29:00|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|0
1614259760000|2021-02-25 13:29:20|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|4616.5|0
1614259780000|2021-02-25 13:29:40|4616.34|4616.34|4616.25|4616.25|4616.34|4616.34|4616.25|4616.25|0
1614259790000|2021-02-25 13:29:50|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|4616.39|0
1614259800000|2021-02-25 13:30:00|4616.15|4616.15|4616.38|4616.38|4616.38|4616.38|4616.15|4616.15|0
1614259810000|2021-02-25 13:30:10|4616.25|4616.25|4615.59|4615.59|4616.25|4616.25|4615.59|4615.59|0
1614259840000|2021-02-25 13:30:40|4615.36|4615.36|4614.59|4614.59|4615.36|4615.36|4614.59|4614.59|0
1614259870000|2021-02-25 13:31:10|4614.67|4614.67|4615.36|4615.36|4615.36|4615.36|4614.67|4614.67|0
1614259880000|2021-02-25 13:31:20|4615.44|4615.44|4615.68|4615.68|4615.68|4615.68|4615.44|4615.44|0
1614259900000|2021-02-25 13:31:40|4615.91|4615.91|4616.13|4616.13|4616.13|4616.13|4615.91|4615.91|0
1614259910000|2021-02-25 13:31:50|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|4616.25|0
1614259920000|2021-02-25 13:32:00|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|0
1614259930000|2021-02-25 13:32:10|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|4617.16|0
1614259960000|2021-02-25 13:32:40|4618.54|4618.54|4618.85|4618.85|4618.85|4618.85|4618.54|4618.54|0
1614259970000|2021-02-25 13:32:50|4618.17|4618.17|4618.17|4618.17|4618.17|4618.17|4618.17|4618.17|0
1614259980000|2021-02-25 13:33:00|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|0
1614260000000|2021-02-25 13:33:20|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|4618.48|0
1614260020000|2021-02-25 13:33:40|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|0
1614260030000|2021-02-25 13:33:50|4618.28|4618.28|4618.2|4618.2|4618.28|4618.28|4618.2|4618.2|0
1614260060000|2021-02-25 13:34:20|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|4618.43|0
1614260110000|2021-02-25 13:35:10|4618.51|4618.51|4618.4|4618.4|4618.51|4618.51|4618.4|4618.4|0
1614260130000|2021-02-25 13:35:30|4619.08|4619.08|4619.33|4619.33|4619.33|4619.33|4619.08|4619.08|0
1614260140000|2021-02-25 13:35:40|4619.41|4619.41|4620.79|4620.79|4620.79|4620.79|4619.41|4619.41|0
1614260150000|2021-02-25 13:35:50|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|4621.36|0
1614260200000|2021-02-25 13:36:40|4622.05|4622.05|4622.28|4622.28|4622.28|4622.28|4622.05|4622.05|0
1614260210000|2021-02-25 13:36:50|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|4622.62|0
1614260240000|2021-02-25 13:37:20|4622.75|4622.75|4622.99|4622.99|4622.99|4622.99|4622.75|4622.75|0
1614260250000|2021-02-25 13:37:30|4622.87|4622.87|4622.76|4622.76|4622.87|4622.87|4622.76|4622.76|0
1614260260000|2021-02-25 13:37:40|4622.64|4622.64|4622.19|4622.19|4622.64|4622.64|4622.19|4622.19|0
1614260270000|2021-02-25 13:37:50|4622.87|4622.87|4622.74|4622.74|4622.87|4622.87|4622.74|4622.74|0
1614260280000|2021-02-25 13:38:00|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|4622.66|0
1614260290000|2021-02-25 13:38:10|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|4622.58|0
1614260300000|2021-02-25 13:38:20|4622.66|4622.66|4622.49|4622.49|4622.66|4622.66|4622.49|4622.49|0
1614260310000|2021-02-25 13:38:30|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|4622.36|0
1614260320000|2021-02-25 13:38:40|4622.52|4622.52|4622.52|4622.52|4622.52|4622.52|4622.52|4622.52|0
1614260330000|2021-02-25 13:38:50|4622.87|4622.87|4622.87|4622.87|4622.87|4622.87|4622.87|4622.87|0
1614260350000|2021-02-25 13:39:10|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|0
1614260360000|2021-02-25 13:39:20|4623.67|4623.67|4623.56|4623.56|4623.67|4623.67|4623.56|4623.56|0
1614260370000|2021-02-25 13:39:30|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|0
1614260380000|2021-02-25 13:39:40|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|0
1614260390000|2021-02-25 13:39:50|4623.77|4623.77|4623.69|4623.69|4623.77|4623.77|4623.69|4623.69|0
1614260430000|2021-02-25 13:40:30|4623.57|4623.57|4623.84|4623.84|4623.84|4623.84|4623.57|4623.57|0
1614260440000|2021-02-25 13:40:40|4623.98|4623.98|4623.98|4623.98|4623.98|4623.98|4623.98|4623.98|0
1614260450000|2021-02-25 13:40:50|4624.21|4624.21|4623.82|4623.82|4624.21|4624.21|4623.74|4623.74|0
1614260460000|2021-02-25 13:41:00|4624.06|4624.06|4624.75|4624.75|4624.86|4624.86|4624.06|4624.06|0
1614260470000|2021-02-25 13:41:10|4624.83|4624.83|4624.34|4624.34|4624.83|4624.83|4624.34|4624.34|0
1614260480000|2021-02-25 13:41:20|4624.43|4624.43|4624.43|4624.43|4624.43|4624.43|4624.43|4624.43|0
1614260490000|2021-02-25 13:41:30|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|4625.11|0
1614260500000|2021-02-25 13:41:40|4625|4625|4625.25|4625.25|4625.25|4625.25|4625|4625|0
1614260510000|2021-02-25 13:41:50|4625.33|4625.33|4625.66|4625.66|4625.66|4625.66|4625.33|4625.33|0
1614260520000|2021-02-25 13:42:00|4625.58|4625.58|4625.58|4625.58|4625.58|4625.58|4625.58|4625.58|0
1614260530000|2021-02-25 13:42:10|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|0
1614260540000|2021-02-25 13:42:20|4625.3|4625.3|4625.3|4625.3|4625.3|4625.3|4625.3|4625.3|0
1614260550000|2021-02-25 13:42:30|4626.67|4626.67|4626.54|4626.54|4626.67|4626.67|4626.54|4626.54|0
1614260560000|2021-02-25 13:42:40|4626.2|4626.2|4626.42|4626.42|4626.42|4626.42|4626.2|4626.2|0
1614260570000|2021-02-25 13:42:50|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|4626.31|0
1614260590000|2021-02-25 13:43:10|4626.2|4626.2|4626.43|4626.43|4626.43|4626.43|4626.2|4626.2|0
1614260630000|2021-02-25 13:43:50|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|4626.66|0
1614260640000|2021-02-25 13:44:00|4627.35|4627.35|4627.69|4627.69|4627.69|4627.69|4627.35|4627.35|0
1614260650000|2021-02-25 13:44:10|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|4626.78|0
1614260670000|2021-02-25 13:44:30|4627.58|4627.58|4627.58|4627.58|4627.58|4627.58|4627.58|4627.58|0
1614260690000|2021-02-25 13:44:50|4627.45|4627.45|4627.97|4627.97|4627.97|4627.97|4627.28|4627.28|0
1614260700000|2021-02-25 13:45:00|4628.2|4628.2|4628.2|4628.2|4628.2|4628.2|4628.2|4628.2|0
1614260710000|2021-02-25 13:45:10|4628.36|4628.36|4628.04|4628.04|4628.36|4628.36|4627.96|4627.96|0
1614260730000|2021-02-25 13:45:30|4629.42|4629.42|4630.11|4630.11|4630.11|4630.11|4629.42|4629.42|0
1614260750000|2021-02-25 13:45:50|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|4630.33|0
1614260780000|2021-02-25 13:46:20|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|4630.42|0
1614260790000|2021-02-25 13:46:30|4630.76|4630.76|4632.13|4632.13|4632.13|4632.13|4630.76|4630.76|0
1614260800000|2021-02-25 13:46:40|4632.54|4632.54|4632.54|4632.54|4632.54|4632.54|4632.54|4632.54|0
1614260840000|2021-02-25 13:47:20|4633.22|4633.22|4633.45|4633.45|4633.45|4633.45|4633.22|4633.22|0
1614260850000|2021-02-25 13:47:30|4633.57|4633.57|4633.57|4633.57|4633.57|4633.57|4633.57|4633.57|0
1614260870000|2021-02-25 13:47:50|4633.68|4633.68|4633.8|4633.8|4633.8|4633.8|4633.68|4633.68|0
1614260880000|2021-02-25 13:48:00|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|4634.14|0
1614260890000|2021-02-25 13:48:10|4634.3|4634.3|4634.76|4634.76|4634.76|4634.76|4634.07|4634.07|0
1614260900000|2021-02-25 13:48:20|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|0
1614260910000|2021-02-25 13:48:30|4634.99|4634.99|4635.26|4635.26|4635.26|4635.26|4634.99|4634.99|0
1614260920000|2021-02-25 13:48:40|4635.12|4635.12|4635.04|4635.04|4635.12|4635.12|4635.04|4635.04|0
1614260930000|2021-02-25 13:48:50|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|4634.64|0
1614260970000|2021-02-25 13:49:30|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|0
1614261000000|2021-02-25 13:50:00|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|0
1614261040000|2021-02-25 13:50:40|4635.38|4635.38|4635.38|4635.38|4635.38|4635.38|4635.38|4635.38|0
1614261050000|2021-02-25 13:50:50|4635.72|4635.72|4636.41|4636.41|4636.41|4636.41|4635.72|4635.72|0
1614261060000|2021-02-25 13:51:00|4636.52|4636.52|4636.52|4636.52|4636.52|4636.52|4636.52|4636.52|0
1614261070000|2021-02-25 13:51:10|4636.07|4636.07|4636.07|4636.07|4636.07|4636.07|4636.07|4636.07|0
1614261080000|2021-02-25 13:51:20|4635.38|4635.38|4635.49|4635.49|4635.49|4635.49|4635.38|4635.38|0
1614261090000|2021-02-25 13:51:30|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|4635.33|0
1614261100000|2021-02-25 13:51:40|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|4635.56|0
1614261110000|2021-02-25 13:51:50|4635.33|4635.33|4634.75|4634.75|4635.33|4635.33|4634.75|4634.75|0
1614261130000|2021-02-25 13:52:10|4635.43|4635.43|4635.43|4635.43|4635.43|4635.43|4635.43|4635.43|0
1614261170000|2021-02-25 13:52:50|4635.66|4635.66|4636.22|4636.22|4636.22|4636.22|4635.53|4635.53|0
1614261180000|2021-02-25 13:53:00|4636.45|4636.45|4636.33|4636.33|4636.45|4636.45|4636.33|4636.33|0
1614261190000|2021-02-25 13:53:10|4636.67|4636.67|4636.67|4636.67|4636.67|4636.67|4636.67|4636.67|0
1614261210000|2021-02-25 13:53:30|4636.22|4636.22|4636.33|4636.33|4636.33|4636.33|4636.22|4636.22|0
1614261250000|2021-02-25 13:54:10|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|4635.99|0
1614261260000|2021-02-25 13:54:20|4636.1|4636.1|4636.22|4636.22|4636.22|4636.22|4636.1|4636.1|0
1614261280000|2021-02-25 13:54:40|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|4635.98|0
1614261300000|2021-02-25 13:55:00|4636.1|4636.1|4636.33|4636.33|4636.33|4636.33|4636.1|4636.1|0
1614261320000|2021-02-25 13:55:20|4636.24|4636.24|4636.33|4636.33|4636.33|4636.33|4636.24|4636.24|0
1614261330000|2021-02-25 13:55:30|4637.01|4637.01|4637.01|4637.01|4637.01|4637.01|4637.01|4637.01|0
1614261360000|2021-02-25 13:56:00|4637.13|4637.13|4637.13|4637.13|4637.13|4637.13|4637.13|4637.13|0
1614261380000|2021-02-25 13:56:20|4637.36|4637.36|4637.36|4637.36|4637.36|4637.36|4637.36|4637.36|0
1614261400000|2021-02-25 13:56:40|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|0
1614261420000|2021-02-25 13:57:00|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|4637.48|0
1614261430000|2021-02-25 13:57:10|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|4637.25|0
1614261440000|2021-02-25 13:57:20|4637.17|4637.17|4637.17|4637.17|4637.17|4637.17|4637|4637|0
1614261460000|2021-02-25 13:57:40|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|4637.33|0
1614261480000|2021-02-25 13:58:00|4637.42|4637.42|4637.42|4637.42|4637.42|4637.42|4637.42|4637.42|0
1614261510000|2021-02-25 13:58:30|4637.3|4637.3|4637.3|4637.3|4637.3|4637.3|4637.3|4637.3|0
1614261520000|2021-02-25 13:58:40|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|4637.19|0
1614261540000|2021-02-25 13:59:00|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|4636.96|0
1614261550000|2021-02-25 13:59:10|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|4637.09|0
1614261560000|2021-02-25 13:59:20|4637.18|4637.18|4637.18|4637.18|4637.18|4637.18|4637.18|4637.18|0
1614261590000|2021-02-25 13:59:50|4636.94|4636.94|4637.28|4637.28|4637.28|4637.28|4636.94|4636.94|0
1614261610000|2021-02-25 14:00:10|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|4637.12|0
1614261650000|2021-02-25 14:00:50|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|4637.23|0
1614261660000|2021-02-25 14:01:00|4637.15|4637.15|4637.29|4637.29|4637.29|4637.29|4637.15|4637.15|0
1614261670000|2021-02-25 14:01:10|4637.4|4637.4|4634.52|4634.52|4637.4|4637.4|4634.52|4634.52|0
1614261680000|2021-02-25 14:01:20|4634.43|4634.43|4634.43|4634.43|4634.43|4634.43|4634.43|4634.43|0
1614261690000|2021-02-25 14:01:30|4634.21|4634.21|4632.72|4632.72|4634.21|4634.21|4632.72|4632.72|0
1614261710000|2021-02-25 14:01:50|4632.49|4632.49|4632.37|4632.37|4632.49|4632.49|4632.37|4632.37|0
1614261720000|2021-02-25 14:02:00|4632.14|4632.14|4632.14|4632.14|4632.14|4632.14|4632.14|4632.14|0
1614261730000|2021-02-25 14:02:10|4632.03|4632.03|4631.92|4631.92|4632.03|4632.03|4631.92|4631.92|0
1614261750000|2021-02-25 14:02:30|4633.98|4633.98|4632.37|4632.37|4633.98|4633.98|4632.37|4632.37|0
1614261760000|2021-02-25 14:02:40|4632.49|4632.49|4632.49|4632.49|4632.49|4632.49|4632.49|4632.49|0
1614261770000|2021-02-25 14:02:50|4632.6|4632.6|4632.6|4632.6|4632.6|4632.6|4632.6|4632.6|0
1614261800000|2021-02-25 14:03:20|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|4632.72|0
1614261850000|2021-02-25 14:04:10|4632.03|4632.03|4631.26|4631.26|4632.03|4632.03|4631.26|4631.26|0
1614261860000|2021-02-25 14:04:20|4630.57|4630.57|4629.88|4629.88|4630.57|4630.57|4629.88|4629.88|0
1614261870000|2021-02-25 14:04:30|4629.77|4629.77|4629.66|4629.66|4629.77|4629.77|4629.66|4629.66|0
1614261880000|2021-02-25 14:04:40|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|4629.79|0
1614261890000|2021-02-25 14:04:50|4629.67|4629.67|4629.67|4629.67|4629.67|4629.67|4629.67|4629.67|0
1614261900000|2021-02-25 14:05:00|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|0
1614261910000|2021-02-25 14:05:10|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|0
1614261940000|2021-02-25 14:05:40|4629.45|4629.45|4629.18|4629.18|4629.45|4629.45|4629.18|4629.18|0
1614261950000|2021-02-25 14:05:50|4628.95|4628.95|4629.06|4629.06|4629.06|4629.06|4628.95|4628.95|0
1614261970000|2021-02-25 14:06:10|4628.93|4628.93|4628.82|4628.82|4628.93|4628.93|4628.82|4628.82|0
1614261980000|2021-02-25 14:06:20|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|4626.07|0
1614261990000|2021-02-25 14:06:30|4625.84|4625.84|4625.82|4625.82|4625.95|4625.95|4625.82|4625.82|0
1614262010000|2021-02-25 14:06:50|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|0
1614262030000|2021-02-25 14:07:10|4625.13|4625.13|4625.13|4625.13|4625.13|4625.13|4625.13|4625.13|0
1614262040000|2021-02-25 14:07:20|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|4624.8|0
1614262050000|2021-02-25 14:07:30|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|4624.93|0
1614262070000|2021-02-25 14:07:50|4625.05|4625.05|4624.36|4624.36|4625.05|4625.05|4624.13|4624.13|0
1614262100000|2021-02-25 14:08:20|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|0
1614262110000|2021-02-25 14:08:30|4624.36|4624.36|4624.36|4624.36|4624.36|4624.36|4624.36|4624.36|0
1614262150000|2021-02-25 14:09:10|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|0
1614262180000|2021-02-25 14:09:40|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|4625.87|0
1614262190000|2021-02-25 14:09:50|4626.33|4626.33|4626.33|4626.33|4626.33|4626.33|4626.33|4626.33|0
1614262200000|2021-02-25 14:10:00|4625.64|4625.64|4625.64|4625.64|4625.64|4625.64|4625.64|4625.64|0
1614262240000|2021-02-25 14:10:40|4624.27|4624.27|4624.27|4624.27|4624.27|4624.27|4624.27|4624.27|0
1614262250000|2021-02-25 14:10:50|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|4624.03|0
1614262270000|2021-02-25 14:11:10|4623.8|4623.8|4623.8|4623.8|4623.8|4623.8|4623.8|4623.8|0
1614262280000|2021-02-25 14:11:20|4623.92|4623.92|4624|4624|4624|4624|4623.92|4623.92|0
1614262320000|2021-02-25 14:12:00|4624.82|4624.82|4625.62|4625.62|4625.62|4625.62|4624.82|4624.82|0
1614262330000|2021-02-25 14:12:10|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|4625.74|0
1614262350000|2021-02-25 14:12:30|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|4625.85|0
1614262360000|2021-02-25 14:12:40|4625.96|4625.96|4625.96|4625.96|4625.96|4625.96|4625.96|4625.96|0
1614262420000|2021-02-25 14:13:40|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|4625.28|0
1614262430000|2021-02-25 14:13:50|4625.04|4625.04|4625.04|4625.04|4625.04|4625.04|4625.04|4625.04|0
1614262440000|2021-02-25 14:14:00|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|0
1614262450000|2021-02-25 14:14:10|4624.62|4624.62|4624.62|4624.62|4624.62|4624.62|4624.62|4624.62|0
1614262460000|2021-02-25 14:14:20|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|0
1614262470000|2021-02-25 14:14:30|4624.83|4624.83|4624.72|4624.72|4624.83|4624.83|4624.72|4624.72|0
1614262480000|2021-02-25 14:14:40|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|4624.59|0
1614262490000|2021-02-25 14:14:50|4624.36|4624.36|4624.24|4624.24|4624.36|4624.36|4624.24|4624.24|0
1614262500000|2021-02-25 14:15:00|4622.18|4622.18|4621.95|4621.95|4622.18|4622.18|4621.95|4621.95|0
1614262510000|2021-02-25 14:15:10|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|0
1614262530000|2021-02-25 14:15:30|4621.86|4621.86|4622.01|4622.01|4622.12|4622.12|4621.86|4621.86|0
1614262560000|2021-02-25 14:16:00|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|4622.12|0
1614262590000|2021-02-25 14:16:30|4621.96|4621.96|4621.96|4621.96|4621.96|4621.96|4621.96|4621.96|0
1614262600000|2021-02-25 14:16:40|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|4621.73|0
1614262610000|2021-02-25 14:16:50|4621.46|4621.46|4621.04|4621.04|4621.46|4621.46|4621.04|4621.04|0
1614262620000|2021-02-25 14:17:00|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|0
1614262630000|2021-02-25 14:17:10|4621.19|4621.19|4621.19|4621.19|4621.19|4621.19|4621.19|4621.19|0
1614262650000|2021-02-25 14:17:30|4620.5|4620.5|4620.37|4620.37|4620.5|4620.5|4620.37|4620.37|0
1614262660000|2021-02-25 14:17:40|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|4620.2|0
1614262680000|2021-02-25 14:18:00|4620.07|4620.07|4619.59|4619.59|4620.07|4620.07|4619.59|4619.59|0
1614262690000|2021-02-25 14:18:10|4619.71|4619.71|4620.05|4620.05|4620.05|4620.05|4619.71|4619.71|0
1614262700000|2021-02-25 14:18:20|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|4619.97|0
1614262740000|2021-02-25 14:19:00|4619.74|4619.74|4617.22|4617.22|4619.97|4619.97|4617.22|4617.22|0
1614262760000|2021-02-25 14:19:20|4616.95|4616.95|4616.95|4616.95|4616.95|4616.95|4616.95|4616.95|0
1614262770000|2021-02-25 14:19:30|4615.57|4615.57|4614.89|4614.89|4615.57|4615.57|4614.89|4614.89|0
1614262800000|2021-02-25 14:20:00|4615.02|4615.02|4614.79|4614.79|4615.02|4615.02|4614.79|4614.79|0
1614262840000|2021-02-25 14:20:40|4614.87|4614.87|4615.56|4615.56|4615.56|4615.56|4614.87|4614.87|0
1614262850000|2021-02-25 14:20:50|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|0
1614262860000|2021-02-25 14:21:00|4614.75|4614.75|4614.84|4614.84|4614.84|4614.84|4614.75|4614.75|0
1614262870000|2021-02-25 14:21:10|4615.41|4615.41|4615.07|4615.07|4615.41|4615.41|4615.07|4615.07|0
1614262890000|2021-02-25 14:21:30|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|4615.15|0
1614262900000|2021-02-25 14:21:40|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1614262910000|2021-02-25 14:21:50|4614.04|4614.04|4613.81|4613.81|4614.04|4614.04|4613.7|4613.7|0
1614262920000|2021-02-25 14:22:00|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|4614.04|0
1614262940000|2021-02-25 14:22:20|4613.93|4613.93|4613.69|4613.69|4613.93|4613.93|4613.69|4613.69|0
1614262990000|2021-02-25 14:23:10|4613.81|4613.81|4614.26|4614.26|4614.26|4614.26|4613.81|4613.81|0
1614263010000|2021-02-25 14:23:30|4614.38|4614.38|4616.1|4616.1|4616.1|4616.1|4614.38|4614.38|0
1614263020000|2021-02-25 14:23:40|4616.21|4616.21|4616.89|4616.89|4616.89|4616.89|4616.21|4616.21|0
1614263030000|2021-02-25 14:23:50|4616.97|4616.97|4616.97|4616.97|4616.97|4616.97|4616.28|4616.28|0
1614263040000|2021-02-25 14:24:00|4616.85|4616.85|4616.85|4616.85|4616.85|4616.85|4616.85|4616.85|0
1614263050000|2021-02-25 14:24:10|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|4617.54|0
1614263100000|2021-02-25 14:25:00|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|4617.66|0
1614263120000|2021-02-25 14:25:20|4617.57|4617.57|4617.57|4617.57|4617.57|4617.57|4617.57|4617.57|0
1614263130000|2021-02-25 14:25:30|4617.49|4617.49|4614.76|4614.76|4617.49|4617.49|4614.76|4614.76|0
1614263140000|2021-02-25 14:25:40|4614.64|4614.64|4614.91|4614.91|4614.91|4614.91|4614.64|4614.64|0
1614263150000|2021-02-25 14:25:50|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|4614.22|0
1614263160000|2021-02-25 14:26:00|4613.76|4613.76|4613.06|4613.06|4613.76|4613.76|4613.06|4613.06|0
1614263170000|2021-02-25 14:26:10|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|4613.17|0
1614263180000|2021-02-25 14:26:20|4613.86|4613.86|4614.47|4614.47|4614.55|4614.55|4613.86|4613.86|0
1614263190000|2021-02-25 14:26:30|4613.13|4613.13|4612.59|4612.59|4613.53|4613.53|4612.59|4612.59|0
1614263200000|2021-02-25 14:26:40|4612.73|4612.73|4611.27|4611.27|4612.86|4612.86|4611.27|4611.27|0
1614263210000|2021-02-25 14:26:50|4611.16|4611.16|4610.93|4610.93|4611.16|4611.16|4610.93|4610.93|0
1614263220000|2021-02-25 14:27:00|4609.06|4609.06|4608.88|4608.88|4610.13|4610.13|4608.75|4608.75|0
1614263230000|2021-02-25 14:27:10|4608.62|4608.62|4609.32|4609.32|4609.86|4609.86|4607.55|4607.55|0
1614263240000|2021-02-25 14:27:20|4609.09|4609.09|4608.47|4608.47|4609.76|4609.76|4607.62|4607.62|0
1614263250000|2021-02-25 14:27:30|4608.2|4608.2|4605.45|4605.45|4608.2|4608.2|4605.45|4605.45|0
1614263260000|2021-02-25 14:27:40|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|4606.52|0
1614263270000|2021-02-25 14:27:50|4606.39|4606.39|4605.41|4605.41|4606.39|4606.39|4605.01|4605.01|0
1614263280000|2021-02-25 14:28:00|4605.28|4605.28|4606.02|4606.02|4606.1|4606.1|4603.9|4603.9|0
1614263290000|2021-02-25 14:28:10|4606.36|4606.36|4605.82|4605.82|4606.36|4606.36|4604.99|4604.99|0
1614263300000|2021-02-25 14:28:20|4605.59|4605.59|4605.49|4605.49|4605.85|4605.85|4605.49|4605.49|0
1614263310000|2021-02-25 14:28:30|4605.65|4605.65|4605.73|4605.73|4605.73|4605.73|4605.65|4605.65|0
1614263320000|2021-02-25 14:28:40|4606.67|4606.67|4606.45|4606.45|4606.9|4606.9|4606.2|4606.2|0
1614263330000|2021-02-25 14:28:50|4606.79|4606.79|4607.26|4607.26|4607.96|4607.96|4606.09|4606.09|0
1614263340000|2021-02-25 14:29:00|4607.12|4607.12|4605.14|4605.14|4607.12|4607.12|4605.14|4605.14|0
1614263350000|2021-02-25 14:29:10|4605.27|4605.27|4605.1|4605.1|4605.8|4605.8|4605.1|4605.1|0
1614263360000|2021-02-25 14:29:20|4606.07|4606.07|4605.86|4605.86|4606.07|4606.07|4605.86|4605.86|0
1614263370000|2021-02-25 14:29:30|4605.99|4605.99|4605.3|4605.3|4605.99|4605.99|4604.6|4604.6|0
1614263390000|2021-02-25 14:29:50|4605.57|4605.57|4605.99|4605.99|4606.1|4606.1|4605.57|4605.57|0
1614263400000|2021-02-25 14:30:00|4606.1|4606.1|4607.57|4607.57|4607.92|4607.92|4606.1|4606.1|0
1614263410000|2021-02-25 14:30:10|4607.71|4607.71|4608.17|4608.17|4608.17|4608.17|4607.34|4607.34|0
1614263420000|2021-02-25 14:30:20|4608.34|4608.34|4608.74|4608.74|4608.74|4608.74|4608.34|4608.34|0
1614263430000|2021-02-25 14:30:30|4608.57|4608.57|4608.62|4608.62|4608.62|4608.62|4608.49|4608.49|0
1614263440000|2021-02-25 14:30:40|4609.31|4609.31|4610.26|4610.26|4610.26|4610.26|4609.18|4609.18|0
1614263470000|2021-02-25 14:31:10|4610.49|4610.49|4610.41|4610.41|4610.73|4610.73|4610.41|4610.41|0
1614263480000|2021-02-25 14:31:20|4610.64|4610.64|4610.88|4610.88|4610.88|4610.88|4610.64|4610.64|0
1614263490000|2021-02-25 14:31:30|4610.19|4610.19|4610.04|4610.04|4610.19|4610.19|4609.72|4609.72|0
1614263500000|2021-02-25 14:31:40|4609.96|4609.96|4609.99|4609.99|4610.07|4610.07|4609.94|4609.94|0
1614263530000|2021-02-25 14:32:10|4610.1|4610.1|4610.34|4610.34|4610.34|4610.34|4610.1|4610.1|0
1614263540000|2021-02-25 14:32:20|4610.1|4610.1|4609.41|4609.41|4610.1|4610.1|4609.41|4609.41|0
1614263550000|2021-02-25 14:32:30|4609.65|4609.65|4609.4|4609.4|4609.65|4609.65|4609.4|4609.4|0
1614263560000|2021-02-25 14:32:40|4609.32|4609.32|4606.65|4606.65|4609.4|4609.4|4606.65|4606.65|0
1614263570000|2021-02-25 14:32:50|4607.11|4607.11|4607.22|4607.22|4607.22|4607.22|4607.11|4607.11|0
1614263580000|2021-02-25 14:33:00|4607.39|4607.39|4608.21|4608.21|4608.21|4608.21|4607.39|4607.39|0
1614263590000|2021-02-25 14:33:10|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1614263600000|2021-02-25 14:33:20|4606.83|4606.83|4606.94|4606.94|4607.41|4607.41|4606.83|4606.83|0
1614263610000|2021-02-25 14:33:30|4607.07|4607.07|4607.43|4607.43|4607.43|4607.43|4607.07|4607.07|0
1614263620000|2021-02-25 14:33:40|4606.97|4606.97|4607.66|4607.66|4607.66|4607.66|4606.97|4606.97|0
1614263660000|2021-02-25 14:34:20|4607.2|4607.2|4606.96|4606.96|4607.43|4607.43|4606.96|4606.96|0
1614263680000|2021-02-25 14:34:40|4606.73|4606.73|4605.12|4605.12|4606.73|4606.73|4604.95|4604.95|0
1614263700000|2021-02-25 14:35:00|4604.98|4604.98|4605.35|4605.35|4605.35|4605.35|4604.98|4604.98|0
1614263710000|2021-02-25 14:35:10|4606.04|4606.04|4606.81|4606.81|4606.81|4606.81|4606.04|4606.04|0
1614263720000|2021-02-25 14:35:20|4607.5|4607.5|4607.32|4607.32|4607.98|4607.98|4607.21|4607.21|0
1614263730000|2021-02-25 14:35:30|4608.7|4608.7|4608.81|4608.81|4608.81|4608.81|4608.7|4608.7|0
1614263740000|2021-02-25 14:35:40|4610.19|4610.19|4610.35|4610.35|4610.35|4610.35|4610.19|4610.19|0
1614263750000|2021-02-25 14:35:50|4610.46|4610.46|4610.46|4610.46|4610.69|4610.69|4610.46|4610.46|0
1614263760000|2021-02-25 14:36:00|4607.71|4607.71|4608.53|4608.53|4609.08|4609.08|4607.71|4607.71|0
1614263770000|2021-02-25 14:36:10|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|4608.61|0
1614263780000|2021-02-25 14:36:20|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|0
1614263790000|2021-02-25 14:36:30|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|4609.03|0
1614263800000|2021-02-25 14:36:40|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|4609.14|0
1614263810000|2021-02-25 14:36:50|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|4611.9|0
1614263820000|2021-02-25 14:37:00|4612.12|4612.12|4611.55|4611.55|4612.24|4612.24|4611.55|4611.55|0
1614263830000|2021-02-25 14:37:10|4611.67|4611.67|4611.35|4611.35|4611.67|4611.67|4611.35|4611.35|0
1614263840000|2021-02-25 14:37:20|4611.26|4611.26|4610.31|4610.31|4611.26|4611.26|4610.31|4610.31|0
1614263860000|2021-02-25 14:37:40|4610.54|4610.54|4610.08|4610.08|4610.54|4610.54|4609.85|4609.85|0
1614263880000|2021-02-25 14:38:00|4610.2|4610.2|4610.29|4610.29|4610.52|4610.52|4610.12|4610.12|0
1614263900000|2021-02-25 14:38:20|4610.4|4610.4|4610.52|4610.52|4610.52|4610.52|4610.4|4610.4|0
1614263910000|2021-02-25 14:38:30|4610.63|4610.63|4610.75|4610.75|4610.75|4610.75|4610.63|4610.63|0
1614263920000|2021-02-25 14:38:40|4610.98|4610.98|4611.11|4611.11|4611.11|4611.11|4610.98|4610.98|0
1614263930000|2021-02-25 14:38:50|4610.85|4610.85|4609.5|4609.5|4610.85|4610.85|4609.5|4609.5|0
1614263940000|2021-02-25 14:39:00|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|0
1614263950000|2021-02-25 14:39:10|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|4609.92|0
1614263960000|2021-02-25 14:39:20|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|4609.84|0
1614263970000|2021-02-25 14:39:30|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|4609.97|0
1614263980000|2021-02-25 14:39:40|4610.2|4610.2|4610.2|4610.2|4610.89|4610.89|4610.2|4610.2|0
1614264000000|2021-02-25 14:40:00|4610.89|4610.89|4610.66|4610.66|4610.89|4610.89|4610.66|4610.66|0
1614264010000|2021-02-25 14:40:10|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|4610.79|0
1614264020000|2021-02-25 14:40:20|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|4610.1|0
1614264030000|2021-02-25 14:40:30|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|4610.22|0
1614264040000|2021-02-25 14:40:40|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|0
1614264050000|2021-02-25 14:40:50|4610.27|4610.27|4609.81|4609.81|4610.27|4610.27|4609.81|4609.81|0
1614264060000|2021-02-25 14:41:00|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|4609.93|0
1614264070000|2021-02-25 14:41:10|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|4607.86|0
1614264100000|2021-02-25 14:41:40|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|4608.55|0
1614264110000|2021-02-25 14:41:50|4609.24|4609.24|4609.24|4609.24|4609.24|4609.24|4608.55|4608.55|0
1614264120000|2021-02-25 14:42:00|4609.16|4609.16|4609.47|4609.47|4609.47|4609.47|4609.16|4609.16|0
1614264130000|2021-02-25 14:42:10|4609.55|4609.55|4609.66|4609.66|4609.66|4609.66|4609.55|4609.55|0
1614264160000|2021-02-25 14:42:40|4608.98|4608.98|4611.17|4611.17|4611.17|4611.17|4608.98|4608.98|0
1614264170000|2021-02-25 14:42:50|4611.86|4611.86|4612.92|4612.92|4612.92|4612.92|4611.86|4611.86|0
1614264180000|2021-02-25 14:43:00|4613|4613|4613.08|4613.08|4613.08|4613.08|4613|4613|0
1614264190000|2021-02-25 14:43:10|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|0
1614264200000|2021-02-25 14:43:20|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|4612.51|0
1614264210000|2021-02-25 14:43:30|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|4612.39|0
1614264220000|2021-02-25 14:43:40|4612.66|4612.66|4612.77|4612.77|4612.77|4612.77|4612.66|4612.66|0
1614264230000|2021-02-25 14:43:50|4613.01|4613.01|4613.24|4613.24|4613.24|4613.24|4613.01|4613.01|0
1614264240000|2021-02-25 14:44:00|4613.47|4613.47|4611.39|4611.39|4613.47|4613.47|4611.39|4611.39|0
1614264250000|2021-02-25 14:44:10|4612.08|4612.08|4612.35|4612.35|4612.35|4612.35|4612.08|4612.08|0
1614264260000|2021-02-25 14:44:20|4611.66|4611.66|4611.53|4611.53|4611.66|4611.66|4611.53|4611.53|0
1614264280000|2021-02-25 14:44:40|4611.39|4611.39|4610.02|4610.02|4611.39|4611.39|4610.02|4610.02|0
1614264290000|2021-02-25 14:44:50|4609.94|4609.94|4609.69|4609.69|4609.94|4609.94|4609.69|4609.69|0
1614264300000|2021-02-25 14:45:00|4609.57|4609.57|4609.31|4609.31|4609.57|4609.57|4609.31|4609.31|0
1614264310000|2021-02-25 14:45:10|4609.19|4609.19|4609.08|4609.08|4609.19|4609.19|4609.08|4609.08|0
1614264320000|2021-02-25 14:45:20|4609.21|4609.21|4609.21|4609.21|4609.21|4609.21|4609.21|4609.21|0
1614264330000|2021-02-25 14:45:30|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|0
1614264340000|2021-02-25 14:45:40|4609.21|4609.21|4612.09|4612.09|4612.09|4612.09|4609.21|4609.21|0
1614264350000|2021-02-25 14:45:50|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|4612.78|0
1614264360000|2021-02-25 14:46:00|4613.47|4613.47|4613.35|4613.35|4613.47|4613.47|4613.35|4613.35|0
1614264370000|2021-02-25 14:46:10|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|0
1614264390000|2021-02-25 14:46:30|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|4613.35|0
1614264400000|2021-02-25 14:46:40|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|0
1614264410000|2021-02-25 14:46:50|4613.35|4613.35|4613.24|4613.24|4613.35|4613.35|4613.24|4613.24|0
1614264420000|2021-02-25 14:47:00|4613.93|4613.93|4613.81|4613.81|4613.93|4613.93|4613.81|4613.81|0
1614264440000|2021-02-25 14:47:20|4611.75|4611.75|4611.98|4611.98|4611.98|4611.98|4611.75|4611.75|0
1614264450000|2021-02-25 14:47:30|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|4611.75|0
1614264500000|2021-02-25 14:48:20|4613.13|4613.13|4615.39|4615.39|4615.39|4615.39|4613.13|4613.13|0
1614264510000|2021-02-25 14:48:30|4614.7|4614.7|4614.24|4614.24|4615.39|4615.39|4614.01|4614.01|0
1614264520000|2021-02-25 14:48:40|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|4614.51|0
1614264530000|2021-02-25 14:48:50|4614.63|4614.63|4615.43|4615.43|4615.43|4615.43|4614.63|4614.63|0
1614264540000|2021-02-25 14:49:00|4615.51|4615.51|4616.33|4616.33|4616.33|4616.33|4615.51|4615.51|0
1614264580000|2021-02-25 14:49:40|4616.42|4616.42|4616.58|4616.58|4616.58|4616.58|4616.42|4616.42|0
1614264600000|2021-02-25 14:50:00|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|0
1614264630000|2021-02-25 14:50:30|4616.88|4616.88|4616.99|4616.99|4616.99|4616.99|4616.88|4616.88|0
1614264640000|2021-02-25 14:50:40|4617.34|4617.34|4616.88|4616.88|4617.34|4617.34|4616.88|4616.88|0
1614264670000|2021-02-25 14:51:10|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|4617.11|0
1614264680000|2021-02-25 14:51:20|4616.84|4616.84|4616.92|4616.92|4617.01|4617.01|4616.84|4616.84|0
1614264690000|2021-02-25 14:51:30|4617.01|4617.01|4616.89|4616.89|4617.01|4617.01|4616.89|4616.89|0
1614264700000|2021-02-25 14:51:40|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|0
1614264720000|2021-02-25 14:52:00|4617.69|4617.69|4618.29|4618.29|4618.29|4618.29|4617.69|4617.69|0
1614264730000|2021-02-25 14:52:10|4618.63|4618.63|4618.9|4618.9|4618.9|4618.9|4618.55|4618.55|0
1614264740000|2021-02-25 14:52:20|4619.58|4619.58|4619.58|4619.58|4619.58|4619.58|4619.58|4619.58|0
1614264750000|2021-02-25 14:52:30|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|4619.47|0
1614264770000|2021-02-25 14:52:50|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|4619.35|0
1614264780000|2021-02-25 14:53:00|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|4619.49|0
1614264800000|2021-02-25 14:53:20|4619.35|4619.35|4617.29|4617.29|4619.35|4619.35|4616.6|4616.6|0
1614264810000|2021-02-25 14:53:30|4617.21|4617.21|4618.03|4618.03|4618.03|4618.03|4616.52|4616.52|0
1614264820000|2021-02-25 14:53:40|4617.67|4617.67|4616.75|4616.75|4617.67|4617.67|4616.64|4616.64|0
1614264830000|2021-02-25 14:53:50|4616.98|4616.98|4616.71|4616.71|4616.98|4616.98|4616.48|4616.48|0
1614264850000|2021-02-25 14:54:10|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|4616.84|0
1614264860000|2021-02-25 14:54:20|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|4617.19|0
1614264870000|2021-02-25 14:54:30|4617.05|4617.05|4616.28|4616.28|4617.05|4617.05|4616.28|4616.28|0
1614264880000|2021-02-25 14:54:40|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|4616.05|0
1614264900000|2021-02-25 14:55:00|4615.36|4615.36|4614.5|4614.5|4615.36|4615.36|4614.5|4614.5|0
1614264920000|2021-02-25 14:55:20|4614.73|4614.73|4614.04|4614.04|4614.73|4614.73|4614.04|4614.04|0
1614264950000|2021-02-25 14:55:50|4614.73|4614.73|4615.78|4615.78|4615.78|4615.78|4614.73|4614.73|0
1614264960000|2021-02-25 14:56:00|4617.16|4617.16|4616.33|4616.33|4617.16|4617.16|4615.78|4615.78|0
1614264970000|2021-02-25 14:56:10|4616.22|4616.22|4615.99|4615.99|4616.22|4616.22|4615.99|4615.99|0
1614264980000|2021-02-25 14:56:20|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|0
1614264990000|2021-02-25 14:56:30|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|0
1614265000000|2021-02-25 14:56:40|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|4616.68|0
1614265010000|2021-02-25 14:56:50|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|0
1614265020000|2021-02-25 14:57:00|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|4614.62|0
1614265030000|2021-02-25 14:57:10|4614.35|4614.35|4613.02|4613.02|4614.35|4614.35|4613.02|4613.02|0
1614265040000|2021-02-25 14:57:20|4612.69|4612.69|4610.86|4610.86|4612.69|4612.69|4610.86|4610.86|0
1614265060000|2021-02-25 14:57:40|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|4610.18|0
1614265070000|2021-02-25 14:57:50|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|4609.78|0
1614265090000|2021-02-25 14:58:10|4610.13|4610.13|4608.75|4608.75|4610.13|4610.13|4608.75|4608.75|0
1614265100000|2021-02-25 14:58:20|4609.44|4609.44|4609.71|4609.71|4609.71|4609.71|4609.44|4609.44|0
1614265110000|2021-02-25 14:58:30|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|4609.48|0
1614265120000|2021-02-25 14:58:40|4608.79|4608.79|4610.98|4610.98|4610.98|4610.98|4608.79|4608.79|0
1614265170000|2021-02-25 14:59:30|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|4611.24|0
1614265180000|2021-02-25 14:59:40|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|4610.84|0
1614265190000|2021-02-25 14:59:50|4610.76|4610.76|4609.12|4609.12|4610.76|4610.76|4609.12|4609.12|0
1614265200000|2021-02-25 15:00:00|4609|4609|4608.32|4608.32|4609|4609|4608.32|4608.32|0
1614265210000|2021-02-25 15:00:10|4608.05|4608.05|4607.93|4607.93|4608.05|4608.05|4607.93|4607.93|0
1614265220000|2021-02-25 15:00:20|4609.31|4609.31|4609.58|4609.58|4609.58|4609.58|4609.31|4609.31|0
1614265230000|2021-02-25 15:00:30|4609.66|4609.66|4609.52|4609.52|4609.66|4609.66|4609.52|4609.52|0
1614265240000|2021-02-25 15:00:40|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|4608.84|0
1614265260000|2021-02-25 15:01:00|4608.72|4608.72|4607.81|4607.81|4608.72|4608.72|4607.81|4607.81|0
1614265270000|2021-02-25 15:01:10|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|4607.69|0
1614265280000|2021-02-25 15:01:20|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|4607.46|0
1614265310000|2021-02-25 15:01:50|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|4607.23|0
1614265320000|2021-02-25 15:02:00|4607.5|4607.5|4607.64|4607.64|4607.64|4607.64|4607.5|4607.5|0
1614265330000|2021-02-25 15:02:10|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|4608.32|0
1614265340000|2021-02-25 15:02:20|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|4608.59|0
1614265360000|2021-02-25 15:02:40|4607.22|4607.22|4606.87|4606.87|4607.22|4607.22|4606.87|4606.87|0
1614265370000|2021-02-25 15:02:50|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|4606.99|0
1614265380000|2021-02-25 15:03:00|4607.67|4607.67|4608.94|4608.94|4608.94|4608.94|4607.67|4607.67|0
1614265400000|2021-02-25 15:03:20|4608.81|4608.81|4608.7|4608.7|4608.81|4608.81|4608.7|4608.7|0
1614265410000|2021-02-25 15:03:30|4608.46|4608.46|4608.31|4608.31|4608.46|4608.46|4608.2|4608.2|0
1614265420000|2021-02-25 15:03:40|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|0
1614265430000|2021-02-25 15:03:50|4608.31|4608.31|4606.93|4606.93|4608.31|4608.31|4606.93|4606.93|0
1614265440000|2021-02-25 15:04:00|4607.27|4607.27|4606.45|4606.45|4607.27|4607.27|4606.35|4606.35|0
1614265450000|2021-02-25 15:04:10|4605.77|4605.77|4605.54|4605.54|4605.77|4605.77|4605.54|4605.54|0
1614265460000|2021-02-25 15:04:20|4605.4|4605.4|4605.24|4605.24|4605.4|4605.4|4605.24|4605.24|0
1614265470000|2021-02-25 15:04:30|4605.54|4605.54|4605.73|4605.73|4605.73|4605.73|4605.54|4605.54|0
1614265480000|2021-02-25 15:04:40|4606.42|4606.42|4605.32|4605.32|4606.42|4606.42|4605.32|4605.32|0
1614265490000|2021-02-25 15:04:50|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|4604.63|0
1614265500000|2021-02-25 15:05:00|4606.01|4606.01|4604.5|4604.5|4606.01|4606.01|4604.5|4604.5|0
1614265510000|2021-02-25 15:05:10|4605.19|4605.19|4604.22|4604.22|4605.19|4605.19|4604.22|4604.22|0
1614265520000|2021-02-25 15:05:20|4603.99|4603.99|4603.09|4603.09|4603.99|4603.99|4603.09|4603.09|0
1614265530000|2021-02-25 15:05:30|4602.97|4602.97|4601.46|4601.46|4602.97|4602.97|4601.46|4601.46|0
1614265540000|2021-02-25 15:05:40|4601.34|4601.34|4601.34|4601.34|4601.34|4601.34|4601.34|4601.34|0
1614265550000|2021-02-25 15:05:50|4601.18|4601.18|4601.26|4601.26|4601.26|4601.26|4601.18|4601.18|0
1614265560000|2021-02-25 15:06:00|4601.95|4601.95|4601.65|4601.65|4601.95|4601.95|4601.45|4601.45|0
1614265570000|2021-02-25 15:06:10|4601.92|4601.92|4601.23|4601.23|4601.92|4601.92|4601.23|4601.23|0
1614265580000|2021-02-25 15:06:20|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|4601.92|0
1614265590000|2021-02-25 15:06:30|4601.23|4601.23|4601.23|4601.23|4601.23|4601.23|4601.23|4601.23|0
1614265600000|2021-02-25 15:06:40|4601.36|4601.36|4600.74|4600.74|4601.6|4601.6|4600.74|4600.74|0
1614265610000|2021-02-25 15:06:50|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|4602.12|0
1614265620000|2021-02-25 15:07:00|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|0
1614265630000|2021-02-25 15:07:10|4602.67|4602.67|4603.75|4603.75|4603.75|4603.75|4602.67|4602.67|0
1614265640000|2021-02-25 15:07:20|4605.13|4605.13|4604.82|4604.82|4605.13|4605.13|4604.44|4604.44|0
1614265660000|2021-02-25 15:07:40|4604.96|4604.96|4605.19|4605.19|4605.19|4605.19|4604.96|4604.96|0
1614265670000|2021-02-25 15:07:50|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|4605.42|0
1614265680000|2021-02-25 15:08:00|4606.11|4606.11|4606.22|4606.22|4606.22|4606.22|4606.11|4606.11|0
1614265690000|2021-02-25 15:08:10|4606.63|4606.63|4606.71|4606.71|4606.71|4606.71|4606.63|4606.63|0
1614265700000|2021-02-25 15:08:20|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1614265710000|2021-02-25 15:08:30|4607.3|4607.3|4608.59|4608.59|4608.76|4608.76|4607.3|4607.3|0
1614265720000|2021-02-25 15:08:40|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|4608.48|0
1614265730000|2021-02-25 15:08:50|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|4608.36|0
1614265760000|2021-02-25 15:09:20|4608.5|4608.5|4608.86|4608.86|4608.86|4608.86|4608.5|4608.5|0
1614265790000|2021-02-25 15:09:50|4609.55|4609.55|4610.24|4610.24|4610.24|4610.24|4609.55|4609.55|0
1614265800000|2021-02-25 15:10:00|4610.1|4610.1|4609.42|4609.42|4610.1|4610.1|4609.42|4609.42|0
1614265810000|2021-02-25 15:10:10|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|4609.55|0
1614265830000|2021-02-25 15:10:30|4609.68|4609.68|4609.82|4609.82|4609.82|4609.82|4609.68|4609.68|0
1614265840000|2021-02-25 15:10:40|4610.51|4610.51|4610.73|4610.73|4610.73|4610.73|4610.51|4610.51|0
1614265850000|2021-02-25 15:10:50|4610.85|4610.85|4609.94|4609.94|4610.85|4610.85|4609.94|4609.94|0
1614265860000|2021-02-25 15:11:00|4610.08|4610.08|4610.43|4610.43|4610.43|4610.43|4610.08|4610.08|0
1614265870000|2021-02-25 15:11:10|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1614265880000|2021-02-25 15:11:20|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|4611.23|0
1614265890000|2021-02-25 15:11:30|4611.36|4611.36|4611.73|4611.73|4611.73|4611.73|4611.36|4611.36|0
1614265910000|2021-02-25 15:11:50|4612.42|4612.42|4613.66|4613.66|4613.79|4613.79|4612.42|4612.42|0
1614265920000|2021-02-25 15:12:00|4611.6|4611.6|4611.84|4611.84|4611.84|4611.84|4611.6|4611.6|0
1614265930000|2021-02-25 15:12:10|4612.53|4612.53|4612.4|4612.4|4612.53|4612.53|4612.4|4612.4|0
1614265940000|2021-02-25 15:12:20|4612.28|4612.28|4612.17|4612.17|4612.28|4612.28|4612.17|4612.17|0
1614265950000|2021-02-25 15:12:30|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|4612.28|0
1614265960000|2021-02-25 15:12:40|4612.36|4612.36|4613.05|4613.05|4613.05|4613.05|4612.36|4612.36|0
1614265970000|2021-02-25 15:12:50|4613.17|4613.17|4613.99|4613.99|4613.99|4613.99|4613.17|4613.17|0
1614265990000|2021-02-25 15:13:10|4614.22|4614.22|4614.35|4614.35|4614.35|4614.35|4614.22|4614.22|0
1614266000000|2021-02-25 15:13:20|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|0
1614266010000|2021-02-25 15:13:30|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|4614.65|0
1614266030000|2021-02-25 15:13:50|4614.53|4614.53|4614.77|4614.77|4614.77|4614.77|4614.53|4614.53|0
1614266040000|2021-02-25 15:14:00|4615.45|4615.45|4614.44|4614.44|4615.45|4615.45|4614.44|4614.44|0
1614266050000|2021-02-25 15:14:10|4614.33|4614.33|4613.64|4613.64|4614.33|4614.33|4613.64|4613.64|0
1614266070000|2021-02-25 15:14:30|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|4613.77|0
1614266080000|2021-02-25 15:14:40|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|4613.89|0
1614266100000|2021-02-25 15:15:00|4613.75|4613.75|4613.84|4613.84|4613.84|4613.84|4613.75|4613.75|0
1614266110000|2021-02-25 15:15:10|4613.72|4613.72|4612.59|4612.59|4613.72|4613.72|4612.59|4612.59|0
1614266120000|2021-02-25 15:15:20|4612.7|4612.7|4613.39|4613.39|4613.39|4613.39|4612.7|4612.7|0
1614266130000|2021-02-25 15:15:30|4613.16|4613.16|4613.14|4613.14|4613.28|4613.28|4613.14|4613.14|0
1614266140000|2021-02-25 15:15:40|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|4613.03|0
1614266150000|2021-02-25 15:15:50|4612.91|4612.91|4613.68|4613.68|4613.68|4613.68|4612.91|4612.91|0
1614266160000|2021-02-25 15:16:00|4613.57|4613.57|4613.32|4613.32|4613.57|4613.57|4613.32|4613.32|0
1614266180000|2021-02-25 15:16:20|4613.21|4613.21|4613.09|4613.09|4613.21|4613.21|4613.09|4613.09|0
1614266190000|2021-02-25 15:16:30|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|4613.21|0
1614266200000|2021-02-25 15:16:40|4613.34|4613.34|4614.4|4614.4|4614.4|4614.4|4613.34|4613.34|0
1614266210000|2021-02-25 15:16:50|4614.51|4614.51|4615.24|4615.24|4615.24|4615.24|4614.51|4614.51|0
1614266220000|2021-02-25 15:17:00|4615.32|4615.32|4615.54|4615.54|4615.54|4615.54|4615.32|4615.32|0
1614266240000|2021-02-25 15:17:20|4615.65|4615.65|4615.88|4615.88|4615.88|4615.88|4615.65|4615.65|0
1614266270000|2021-02-25 15:17:50|4617.26|4617.26|4616|4616|4617.37|4617.37|4616|4616|0
1614266290000|2021-02-25 15:18:10|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|4616.13|0
1614266300000|2021-02-25 15:18:20|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|4615.9|0
1614266310000|2021-02-25 15:18:30|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|4615.76|0
1614266320000|2021-02-25 15:18:40|4615.68|4615.68|4615.52|4615.52|4615.68|4615.68|4615.52|4615.52|0
1614266330000|2021-02-25 15:18:50|4616.2|4616.2|4616.09|4616.09|4616.2|4616.2|4616.09|4616.09|0
1614266350000|2021-02-25 15:19:10|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1614266360000|2021-02-25 15:19:20|4615.27|4615.27|4615.13|4615.13|4615.27|4615.27|4615.13|4615.13|0
1614266370000|2021-02-25 15:19:30|4617.2|4617.2|4617.33|4617.33|4617.33|4617.33|4617.2|4617.2|0
1614266380000|2021-02-25 15:19:40|4618.02|4618.02|4617.33|4617.33|4618.02|4618.02|4617.33|4617.33|0
1614266390000|2021-02-25 15:19:50|4616.64|4616.64|4616.87|4616.87|4616.87|4616.87|4616.64|4616.64|0
1614266400000|2021-02-25 15:20:00|4616.76|4616.76|4616.99|4616.99|4616.99|4616.99|4616.76|4616.76|0
1614266410000|2021-02-25 15:20:10|4616.87|4616.87|4617|4617|4617|4617|4616.87|4616.87|0
1614266420000|2021-02-25 15:20:20|4616.87|4616.87|4616.99|4616.99|4616.99|4616.99|4616.87|4616.87|0
1614266440000|2021-02-25 15:20:40|4616.3|4616.3|4615.61|4615.61|4616.3|4616.3|4615.61|4615.61|0
1614266460000|2021-02-25 15:21:00|4615.38|4615.38|4615.15|4615.15|4615.38|4615.38|4615.15|4615.15|0
1614266470000|2021-02-25 15:21:10|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|4615.29|0
1614266480000|2021-02-25 15:21:20|4615.65|4615.65|4615.65|4615.65|4615.79|4615.79|4615.65|4615.65|0
1614266490000|2021-02-25 15:21:30|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|4615.74|0
1614266500000|2021-02-25 15:21:40|4615.47|4615.47|4615.24|4615.24|4615.47|4615.47|4615.24|4615.24|0
1614266510000|2021-02-25 15:21:50|4614.47|4614.47|4613.78|4613.78|4614.47|4614.47|4613.78|4613.78|0
1614266520000|2021-02-25 15:22:00|4613.66|4613.66|4613.78|4613.78|4613.78|4613.78|4613.66|4613.66|0
1614266550000|2021-02-25 15:22:30|4613.91|4613.91|4614.41|4614.41|4614.41|4614.41|4613.91|4613.91|0
1614266560000|2021-02-25 15:22:40|4614.14|4614.14|4614.83|4614.83|4614.83|4614.83|4614.14|4614.14|0
1614266570000|2021-02-25 15:22:50|4614.97|4614.97|4615.1|4615.1|4615.1|4615.1|4614.87|4614.87|0
1614266610000|2021-02-25 15:23:30|4615.21|4615.21|4615.33|4615.33|4615.33|4615.33|4615.21|4615.21|0
1614266640000|2021-02-25 15:24:00|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|4615.44|0
1614266650000|2021-02-25 15:24:10|4616.68|4616.68|4618.29|4618.29|4618.29|4618.29|4616.68|4616.68|0
1614266660000|2021-02-25 15:24:20|4618.46|4618.46|4619.07|4619.07|4619.07|4619.07|4618.46|4618.46|0
1614266670000|2021-02-25 15:24:30|4619.76|4619.76|4619.62|4619.62|4619.76|4619.76|4619.62|4619.62|0
1614266680000|2021-02-25 15:24:40|4619.76|4619.76|4619.84|4619.84|4619.84|4619.84|4619.76|4619.76|0
1614266690000|2021-02-25 15:24:50|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|4619.92|0
1614266700000|2021-02-25 15:25:00|4619.84|4619.84|4619.15|4619.15|4619.84|4619.84|4619.15|4619.15|0
1614266710000|2021-02-25 15:25:10|4618.46|4618.46|4618.22|4618.22|4618.46|4618.46|4618.22|4618.22|0
1614266720000|2021-02-25 15:25:20|4618.3|4618.3|4618.88|4618.88|4618.88|4618.88|4618.3|4618.3|0
1614266730000|2021-02-25 15:25:30|4619.02|4619.02|4619.1|4619.1|4619.1|4619.1|4619.02|4619.02|0
1614266740000|2021-02-25 15:25:40|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|4618.96|0
1614266760000|2021-02-25 15:26:00|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|4619.19|0
1614266770000|2021-02-25 15:26:10|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|4619.06|0
1614266780000|2021-02-25 15:26:20|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|4618.93|0
1614266790000|2021-02-25 15:26:30|4619.04|4619.04|4619.15|4619.15|4619.15|4619.15|4619.04|4619.04|0
1614266800000|2021-02-25 15:26:40|4618.47|4618.47|4617.55|4617.55|4618.47|4618.47|4617.46|4617.46|0
1614266810000|2021-02-25 15:26:50|4618.23|4618.23|4618.23|4618.23|4618.23|4618.23|4618.23|4618.23|0
1614266820000|2021-02-25 15:27:00|4618.92|4618.92|4617.98|4617.98|4618.92|4618.92|4617.98|4617.98|0
1614266830000|2021-02-25 15:27:10|4617.87|4617.87|4618|4618|4618|4618|4617.87|4617.87|0
1614266840000|2021-02-25 15:27:20|4616.63|4616.63|4616.63|4616.63|4616.63|4616.63|4616.63|4616.63|0
1614266850000|2021-02-25 15:27:30|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|4615.94|0
1614266870000|2021-02-25 15:27:50|4615.86|4615.86|4615.52|4615.52|4615.86|4615.86|4615.52|4615.52|0
1614266880000|2021-02-25 15:28:00|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|4615.38|0
1614266890000|2021-02-25 15:28:10|4614.78|4614.78|4613.86|4613.86|4614.88|4614.88|4613.86|4613.86|0
1614266900000|2021-02-25 15:28:20|4613.73|4613.73|4612.83|4612.83|4613.73|4613.73|4612.83|4612.83|0
1614266910000|2021-02-25 15:28:30|4613.23|4613.23|4612.89|4612.89|4614.53|4614.53|4612.89|4612.89|0
1614266920000|2021-02-25 15:28:40|4612.97|4612.97|4615.72|4615.72|4615.72|4615.72|4612.97|4612.97|0
1614266930000|2021-02-25 15:28:50|4615.45|4615.45|4615.49|4615.49|4615.62|4615.62|4614.38|4614.38|0
1614266940000|2021-02-25 15:29:00|4614.8|4614.8|4614.66|4614.66|4614.8|4614.8|4613.79|4613.79|0
1614266950000|2021-02-25 15:29:10|4615.03|4615.03|4615.51|4615.51|4615.51|4615.51|4614.66|4614.66|0
1614266960000|2021-02-25 15:29:20|4615.74|4615.74|4617.07|4617.07|4617.07|4617.07|4615.74|4615.74|0
1614266970000|2021-02-25 15:29:30|4617.19|4617.19|4618.83|4618.83|4618.83|4618.83|4617.19|4617.19|0
1614266980000|2021-02-25 15:29:40|4618.74|4618.74|4619.11|4619.11|4619.11|4619.11|4618.74|4618.74|0
1614266990000|2021-02-25 15:29:50|4619.38|4619.38|4619.75|4619.75|4619.75|4619.75|4619.38|4619.38|0
1614267000000|2021-02-25 15:30:00|4619.61|4619.61|4618.92|4618.92|4619.61|4619.61|4618.92|4618.92|0
1614267010000|2021-02-25 15:30:10|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|4618.66|0
1614267040000|2021-02-25 15:30:40|4618.54|4618.54|4618.41|4618.41|4618.54|4618.54|4618.41|4618.41|0
1614267050000|2021-02-25 15:30:50|4618.29|4618.29|4618.29|4618.29|4618.29|4618.29|4618.29|4618.29|0
1614267060000|2021-02-25 15:31:00|4617.61|4617.61|4617.52|4617.52|4617.61|4617.61|4617.52|4617.52|0
1614267070000|2021-02-25 15:31:10|4617.02|4617.02|4615.64|4615.64|4617.02|4617.02|4615.64|4615.64|0
1614267080000|2021-02-25 15:31:20|4615.87|4615.87|4615.87|4615.87|4615.87|4615.87|4615.87|4615.87|0
1614267100000|2021-02-25 15:31:40|4615.53|4615.53|4615.26|4615.26|4615.53|4615.53|4615.12|4615.12|0
1614267110000|2021-02-25 15:31:50|4615.39|4615.39|4615.28|4615.28|4615.39|4615.39|4615.28|4615.28|0
1614267120000|2021-02-25 15:32:00|4614.59|4614.59|4613.67|4613.67|4614.59|4614.59|4613.67|4613.67|0
1614267130000|2021-02-25 15:32:10|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|4612.82|0
1614267140000|2021-02-25 15:32:20|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|4612.47|0
1614267170000|2021-02-25 15:32:50|4612.23|4612.23|4612.46|4612.46|4612.46|4612.46|4612.23|4612.23|0
1614267190000|2021-02-25 15:33:10|4612.63|4612.63|4614.58|4614.58|4614.58|4614.58|4612.51|4612.51|0
1614267200000|2021-02-25 15:33:20|4613.89|4613.89|4613.81|4613.81|4613.89|4613.89|4613.81|4613.81|0
1614267220000|2021-02-25 15:33:40|4613.72|4613.72|4613.81|4613.81|4613.81|4613.81|4613.72|4613.72|0
1614267230000|2021-02-25 15:33:50|4614.49|4614.49|4614.63|4614.63|4614.63|4614.63|4614.49|4614.49|0
1614267240000|2021-02-25 15:34:00|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|4613.94|0
1614267250000|2021-02-25 15:34:10|4613.54|4613.54|4613.25|4613.25|4613.54|4613.54|4613.25|4613.25|0
1614267260000|2021-02-25 15:34:20|4612.99|4612.99|4613.12|4613.12|4613.12|4613.12|4612.99|4612.99|0
1614267270000|2021-02-25 15:34:30|4613.01|4613.01|4613.01|4613.01|4613.01|4613.01|4613.01|4613.01|0
1614267280000|2021-02-25 15:34:40|4613.12|4613.12|4613.81|4613.81|4613.81|4613.81|4613.12|4613.12|0
1614267300000|2021-02-25 15:35:00|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|4613.92|0
1614267310000|2021-02-25 15:35:10|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|4614.06|0
1614267320000|2021-02-25 15:35:20|4613.94|4613.94|4613.83|4613.83|4614.06|4614.06|4613.83|4613.83|0
1614267330000|2021-02-25 15:35:30|4613.71|4613.71|4613.8|4613.8|4613.8|4613.8|4613.71|4613.71|0
1614267340000|2021-02-25 15:35:40|4614.48|4614.48|4614.35|4614.35|4614.48|4614.48|4614.35|4614.35|0
1614267350000|2021-02-25 15:35:50|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|4614.48|0
1614267360000|2021-02-25 15:36:00|4614.37|4614.37|4614.08|4614.08|4614.53|4614.53|4614.08|4614.08|0
1614267370000|2021-02-25 15:36:10|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.33|4613.33|0
1614267380000|2021-02-25 15:36:20|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|4614.15|0
1614267390000|2021-02-25 15:36:30|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|0
1614267400000|2021-02-25 15:36:40|4614.84|4614.84|4614.61|4614.61|4614.84|4614.84|4614.5|4614.5|0
1614267410000|2021-02-25 15:36:50|4614.84|4614.84|4613.33|4613.33|4614.84|4614.84|4613.33|4613.33|0
1614267420000|2021-02-25 15:37:00|4613.1|4613.1|4612.2|4612.2|4613.1|4613.1|4612.2|4612.2|0
1614267430000|2021-02-25 15:37:10|4612.12|4612.12|4611.35|4611.35|4612.12|4612.12|4611.35|4611.35|0
1614267450000|2021-02-25 15:37:30|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|4611.62|0
1614267460000|2021-02-25 15:37:40|4611.73|4611.73|4610.54|4610.54|4611.73|4611.73|4610.54|4610.54|0
1614267470000|2021-02-25 15:37:50|4610.46|4610.46|4608.2|4608.2|4610.46|4610.46|4607.84|4607.84|0
1614267480000|2021-02-25 15:38:00|4607.51|4607.51|4606.87|4606.87|4607.51|4607.51|4604.81|4604.81|0
1614267490000|2021-02-25 15:38:10|4607.56|4607.56|4607.14|4607.14|4607.83|4607.83|4607.14|4607.14|0
1614267500000|2021-02-25 15:38:20|4607|4607|4607|4607|4607|4607|4607|4607|0
1614267510000|2021-02-25 15:38:30|4607.12|4607.12|4607.09|4607.09|4607.12|4607.12|4606.95|4606.95|0
1614267520000|2021-02-25 15:38:40|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|4607.17|0
1614267540000|2021-02-25 15:39:00|4607.86|4607.86|4607.61|4607.61|4608.54|4608.54|4607.61|4607.61|0
1614267550000|2021-02-25 15:39:10|4606.92|4606.92|4607.06|4607.06|4607.06|4607.06|4606.84|4606.84|0
1614267560000|2021-02-25 15:39:20|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|4607.14|0
1614267570000|2021-02-25 15:39:30|4607|4607|4607|4607|4607|4607|4607|4607|0
1614267580000|2021-02-25 15:39:40|4606.89|4606.89|4607.2|4607.2|4607.2|4607.2|4606.89|4606.89|0
1614267590000|2021-02-25 15:39:50|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|4607.28|0
1614267600000|2021-02-25 15:40:00|4607.17|4607.17|4607.44|4607.44|4607.44|4607.44|4607.17|4607.17|0
1614267610000|2021-02-25 15:40:10|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|0
1614267620000|2021-02-25 15:40:20|4607.24|4607.24|4608.88|4608.88|4608.88|4608.88|4607.24|4607.24|0
1614267630000|2021-02-25 15:40:30|4609.57|4609.57|4607.69|4607.69|4609.57|4609.57|4607.69|4607.69|0
1614267650000|2021-02-25 15:40:50|4608.38|4608.38|4608.88|4608.88|4609.28|4609.28|4608.38|4608.38|0
1614267660000|2021-02-25 15:41:00|4609.02|4609.02|4608.79|4608.79|4609.02|4609.02|4608.79|4608.79|0
1614267680000|2021-02-25 15:41:20|4608.71|4608.71|4608.26|4608.26|4608.71|4608.71|4608.24|4608.24|0
1614267700000|2021-02-25 15:41:40|4608.13|4608.13|4608|4608|4608.13|4608.13|4608|4608|0
1614267710000|2021-02-25 15:41:50|4608.68|4608.68|4609.49|4609.49|4609.49|4609.49|4608.68|4608.68|0
1614267720000|2021-02-25 15:42:00|4609.75|4609.75|4610.1|4610.1|4610.44|4610.44|4609.64|4609.64|0
1614267730000|2021-02-25 15:42:10|4610.21|4610.21|4609.98|4609.98|4610.21|4610.21|4609.98|4609.98|0
1614267740000|2021-02-25 15:42:20|4609.29|4609.29|4608.38|4608.38|4609.29|4609.29|4608.38|4608.38|0
1614267760000|2021-02-25 15:42:40|4608.21|4608.21|4606.94|4606.94|4608.21|4608.21|4606.94|4606.94|0
1614267790000|2021-02-25 15:43:10|4605.75|4605.75|4605.71|4605.71|4605.98|4605.98|4605.71|4605.71|0
1614267800000|2021-02-25 15:43:20|4605.58|4605.58|4605.47|4605.47|4605.58|4605.58|4605.47|4605.47|0
1614267810000|2021-02-25 15:43:30|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|0
1614267820000|2021-02-25 15:43:40|4605.73|4605.73|4605.87|4605.87|4605.87|4605.87|4605.73|4605.73|0
1614267830000|2021-02-25 15:43:50|4605.98|4605.98|4605.98|4605.98|4605.98|4605.98|4605.98|4605.98|0
1614267850000|2021-02-25 15:44:10|4606.1|4606.1|4605.29|4605.29|4606.1|4606.1|4605.29|4605.29|0
1614267860000|2021-02-25 15:44:20|4605.43|4605.43|4607.49|4607.49|4607.49|4607.49|4605.29|4605.29|0
1614267870000|2021-02-25 15:44:30|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|4606.8|0
1614267880000|2021-02-25 15:44:40|4606.94|4606.94|4607.17|4607.17|4607.17|4607.17|4606.94|4606.94|0
1614267890000|2021-02-25 15:44:50|4607.28|4607.28|4607.17|4607.17|4607.4|4607.4|4607.17|4607.17|0
1614267900000|2021-02-25 15:45:00|4607.05|4607.05|4605.5|4605.5|4607.05|4607.05|4605.5|4605.5|0
1614267910000|2021-02-25 15:45:10|4605.27|4605.27|4605.19|4605.19|4605.27|4605.27|4605.19|4605.19|0
1614267920000|2021-02-25 15:45:20|4604.96|4604.96|4604.24|4604.24|4605.04|4605.04|4604.24|4604.24|0
1614267930000|2021-02-25 15:45:30|4604.32|4604.32|4605.69|4605.69|4605.69|4605.69|4604.32|4604.32|0
1614267940000|2021-02-25 15:45:40|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|4605.46|0
1614267950000|2021-02-25 15:45:50|4605.38|4605.38|4604.92|4604.92|4605.38|4605.38|4604.92|4604.92|0
1614267970000|2021-02-25 15:46:10|4605.04|4605.04|4605.12|4605.12|4605.12|4605.12|4605.04|4605.04|0
1614267990000|2021-02-25 15:46:30|4604.85|4604.85|4605.12|4605.12|4605.12|4605.12|4604.85|4604.85|0
1614268000000|2021-02-25 15:46:40|4605.46|4605.46|4605.6|4605.6|4605.6|4605.6|4605.46|4605.46|0
1614268010000|2021-02-25 15:46:50|4606.97|4606.97|4607.56|4607.56|4607.56|4607.56|4606.37|4606.37|0
1614268020000|2021-02-25 15:47:00|4608.24|4608.24|4608.38|4608.38|4608.38|4608.38|4608.24|4608.24|0
1614268030000|2021-02-25 15:47:10|4607.69|4607.69|4608.21|4608.21|4608.21|4608.21|4607.69|4607.69|0
1614268040000|2021-02-25 15:47:20|4608.37|4608.37|4609.25|4609.25|4609.25|4609.25|4607.88|4607.88|0
1614268050000|2021-02-25 15:47:30|4609.94|4609.94|4609.15|4609.15|4610.02|4610.02|4608.88|4608.88|0
1614268060000|2021-02-25 15:47:40|4609.41|4609.41|4609.41|4609.41|4609.41|4609.41|4609.41|4609.41|0
1614268070000|2021-02-25 15:47:50|4609.55|4609.55|4609.48|4609.48|4609.6|4609.6|4609.46|4609.46|0
1614268080000|2021-02-25 15:48:00|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|4609.35|0
1614268090000|2021-02-25 15:48:10|4609.62|4609.62|4609.73|4609.73|4609.73|4609.73|4609.62|4609.62|0
1614268100000|2021-02-25 15:48:20|4609.62|4609.62|4610.27|4610.27|4610.67|4610.67|4609.37|4609.37|0
1614268110000|2021-02-25 15:48:30|4610.39|4610.39|4611.9|4611.9|4611.9|4611.9|4610.39|4610.39|0
1614268120000|2021-02-25 15:48:40|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|4612.04|0
1614268130000|2021-02-25 15:48:50|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|4611.92|0
1614268140000|2021-02-25 15:49:00|4612.06|4612.06|4612.74|4612.74|4612.74|4612.74|4612.06|4612.06|0
1614268150000|2021-02-25 15:49:10|4612.83|4612.83|4613.04|4613.04|4613.04|4613.04|4612.83|4612.83|0
1614268170000|2021-02-25 15:49:30|4613.13|4613.13|4613.21|4613.21|4613.21|4613.21|4613.13|4613.13|0
1614268190000|2021-02-25 15:49:50|4613.9|4613.9|4613.34|4613.34|4613.9|4613.9|4613.21|4613.21|0
1614268200000|2021-02-25 15:50:00|4613.48|4613.48|4613.48|4613.48|4613.48|4613.48|4613.48|4613.48|0
1614268210000|2021-02-25 15:50:10|4613.34|4613.34|4614.03|4614.03|4614.03|4614.03|4613.34|4613.34|0
1614268220000|2021-02-25 15:50:20|4613.8|4613.8|4612.1|4612.1|4613.8|4613.8|4612.1|4612.1|0
1614268230000|2021-02-25 15:50:30|4611.91|4611.91|4611.86|4611.86|4611.91|4611.91|4611.65|4611.65|0
1614268240000|2021-02-25 15:50:40|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|4611.18|0
1614268250000|2021-02-25 15:50:50|4611.29|4611.29|4611.67|4611.67|4611.67|4611.67|4611.29|4611.29|0
1614268260000|2021-02-25 15:51:00|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1614268270000|2021-02-25 15:51:10|4611.07|4611.07|4612.27|4612.27|4612.27|4612.27|4611.07|4611.07|0
1614268280000|2021-02-25 15:51:20|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|4612.35|0
1614268290000|2021-02-25 15:51:30|4612.24|4612.24|4612.45|4612.45|4612.45|4612.45|4612.24|4612.24|0
1614268300000|2021-02-25 15:51:40|4615.2|4615.2|4615.34|4615.34|4615.34|4615.34|4615.2|4615.2|0
1614268310000|2021-02-25 15:51:50|4615.47|4615.47|4616.36|4616.36|4616.36|4616.36|4615.47|4615.47|0
1614268320000|2021-02-25 15:52:00|4616.5|4616.5|4616.63|4616.63|4616.63|4616.63|4616.5|4616.5|0
1614268330000|2021-02-25 15:52:10|4616.76|4616.76|4618.22|4618.22|4618.83|4618.83|4616.76|4616.76|0
1614268340000|2021-02-25 15:52:20|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|4618.36|0
1614268350000|2021-02-25 15:52:30|4618.49|4618.49|4618.6|4618.6|4618.6|4618.6|4618.49|4618.49|0
1614268360000|2021-02-25 15:52:40|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|4618.74|0
1614268370000|2021-02-25 15:52:50|4618.87|4618.87|4621.1|4621.1|4621.1|4621.1|4618.87|4618.87|0
1614268380000|2021-02-25 15:53:00|4620.96|4620.96|4619.56|4619.56|4620.96|4620.96|4619.56|4619.56|0
1614268390000|2021-02-25 15:53:10|4619.48|4619.48|4620.98|4620.98|4620.98|4620.98|4619.48|4619.48|0
1614268400000|2021-02-25 15:53:20|4621.23|4621.23|4623.48|4623.48|4623.48|4623.48|4621.09|4621.09|0
1614268410000|2021-02-25 15:53:30|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|4623.57|0
1614268430000|2021-02-25 15:53:50|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|4623.68|0
1614268440000|2021-02-25 15:54:00|4623.57|4623.57|4623.26|4623.26|4623.72|4623.72|4623.22|4623.22|0
1614268450000|2021-02-25 15:54:10|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|4623.49|0
1614268470000|2021-02-25 15:54:30|4624.87|4624.87|4625.06|4625.06|4625.06|4625.06|4624.87|4624.87|0
1614268480000|2021-02-25 15:54:40|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|0
1614268490000|2021-02-25 15:54:50|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|4625.31|0
1614268500000|2021-02-25 15:55:00|4626.69|4626.69|4627.37|4627.37|4627.37|4627.37|4626.69|4626.69|0
1614268510000|2021-02-25 15:55:10|4627.46|4627.46|4626.9|4626.9|4627.46|4627.46|4626.77|4626.77|0
1614268520000|2021-02-25 15:55:20|4626.98|4626.98|4630.05|4630.05|4630.05|4630.05|4626.98|4626.98|0
1614268530000|2021-02-25 15:55:30|4629.36|4629.36|4628.75|4628.75|4629.44|4629.44|4628.75|4628.75|0
1614268550000|2021-02-25 15:55:50|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|4628.64|0
1614268560000|2021-02-25 15:56:00|4628.8|4628.8|4628.67|4628.67|4628.8|4628.8|4628.67|4628.67|0
1614268570000|2021-02-25 15:56:10|4628.9|4628.9|4629.13|4629.13|4629.13|4629.13|4628.9|4628.9|0
1614268580000|2021-02-25 15:56:20|4629.29|4629.29|4630.93|4630.93|4630.93|4630.93|4629.29|4629.29|0
1614268590000|2021-02-25 15:56:30|4631.16|4631.16|4631.33|4631.33|4631.33|4631.33|4631.16|4631.16|0
1614268610000|2021-02-25 15:56:50|4631.09|4631.09|4630.91|4630.91|4631.09|4631.09|4630.83|4630.83|0
1614268620000|2021-02-25 15:57:00|4630.99|4630.99|4630.3|4630.3|4630.99|4630.99|4630.3|4630.3|0
1614268630000|2021-02-25 15:57:10|4630.08|4630.08|4629.96|4629.96|4630.08|4630.08|4629.85|4629.85|0
1614268640000|2021-02-25 15:57:20|4628.98|4628.98|4626.67|4626.67|4628.98|4628.98|4626.67|4626.67|0
1614268650000|2021-02-25 15:57:30|4626.33|4626.33|4626.24|4626.24|4626.33|4626.33|4626.24|4626.24|0
1614268660000|2021-02-25 15:57:40|4625.98|4625.98|4625.84|4625.84|4625.98|4625.98|4625.84|4625.84|0
1614268670000|2021-02-25 15:57:50|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|4625.76|0
1614268680000|2021-02-25 15:58:00|4625.63|4625.63|4625.39|4625.39|4625.63|4625.63|4625.39|4625.39|0
1614268700000|2021-02-25 15:58:20|4626.08|4626.08|4627.4|4627.4|4627.4|4627.4|4626.08|4626.08|0
1614268710000|2021-02-25 15:58:30|4627.48|4627.48|4630.29|4630.29|4631.16|4631.16|4627.48|4627.48|0
1614268720000|2021-02-25 15:58:40|4631.68|4631.68|4632.87|4632.87|4633.05|4633.05|4631.08|4631.08|0
1614268730000|2021-02-25 15:58:50|4633|4633|4633|4633|4633.13|4633.13|4633|4633|0
1614268740000|2021-02-25 15:59:00|4632.78|4632.78|4631.95|4631.95|4632.78|4632.78|4631.95|4631.95|0
1614268750000|2021-02-25 15:59:10|4631.68|4631.68|4632.28|4632.28|4632.28|4632.28|4631.68|4631.68|0
1614268760000|2021-02-25 15:59:20|4632.15|4632.15|4631.97|4631.97|4632.28|4632.28|4631.91|4631.91|0
1614268770000|2021-02-25 15:59:30|4631.74|4631.74|4630.91|4630.91|4631.74|4631.74|4630.91|4630.91|0
1614268780000|2021-02-25 15:59:40|4630.99|4630.99|4630.88|4630.88|4630.99|4630.99|4630.88|4630.88|0
1614268790000|2021-02-25 15:59:50|4630.41|4630.41|4628.76|4628.76|4630.41|4630.41|4628.76|4628.76|0
1614268800000|2021-02-25 16:00:00|4628.07|4628.07|4628.41|4628.41|4628.87|4628.87|4627.72|4627.72|0
1614268810000|2021-02-25 16:00:10|4628.54|4628.54|4628.91|4628.91|4628.91|4628.91|4628.54|4628.54|0
1614268830000|2021-02-25 16:00:30|4628.99|4628.99|4629.61|4629.61|4629.61|4629.61|4628.99|4628.99|0
1614268840000|2021-02-25 16:00:40|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|4629.37|0
1614268850000|2021-02-25 16:00:50|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1614268860000|2021-02-25 16:01:00|4629.38|4629.38|4629.27|4629.27|4629.38|4629.38|4629.27|4629.27|0
1614268870000|2021-02-25 16:01:10|4628.9|4628.9|4627.96|4627.96|4628.9|4628.9|4627.96|4627.96|0
1614268880000|2021-02-25 16:01:20|4628.1|4628.1|4627.96|4627.96|4628.1|4628.1|4627.96|4627.96|0
1614268900000|2021-02-25 16:01:40|4627.85|4627.85|4628.22|4628.22|4628.34|4628.34|4627.65|4627.65|0
1614268910000|2021-02-25 16:01:50|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|4628.11|0
1614268920000|2021-02-25 16:02:00|4628.24|4628.24|4628.74|4628.74|4628.74|4628.74|4628.24|4628.24|0
1614268940000|2021-02-25 16:02:20|4628.58|4628.58|4625.54|4625.54|4628.58|4628.58|4624.63|4624.63|0
1614268950000|2021-02-25 16:02:30|4624.85|4624.85|4625.07|4625.07|4625.07|4625.07|4624.85|4624.85|0
1614268960000|2021-02-25 16:02:40|4625.2|4625.2|4625.55|4625.55|4625.55|4625.55|4625.2|4625.2|0
1614268970000|2021-02-25 16:02:50|4625.68|4625.68|4626.83|4626.83|4626.83|4626.83|4625.68|4625.68|0
1614268980000|2021-02-25 16:03:00|4627.1|4627.1|4627.33|4627.33|4627.33|4627.33|4627.1|4627.1|0
1614268990000|2021-02-25 16:03:10|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|4627.56|0
1614269000000|2021-02-25 16:03:20|4627.69|4627.69|4628.73|4628.73|4628.73|4628.73|4627.69|4627.69|0
1614269010000|2021-02-25 16:03:30|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|4628.89|0
1614269020000|2021-02-25 16:03:40|4629.01|4629.01|4629.81|4629.81|4629.81|4629.81|4629.01|4629.01|0
1614269030000|2021-02-25 16:03:50|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1614269040000|2021-02-25 16:04:00|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|4629.93|0
1614269050000|2021-02-25 16:04:10|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|4630.04|0
1614269060000|2021-02-25 16:04:20|4630.17|4630.17|4629.79|4629.79|4630.17|4630.17|4629.79|4629.79|0
1614269070000|2021-02-25 16:04:30|4629.1|4629.1|4628.65|4628.65|4629.1|4629.1|4628.65|4628.65|0
1614269080000|2021-02-25 16:04:40|4628.6|4628.6|4628.82|4628.82|4628.82|4628.82|4628.6|4628.6|0
1614269090000|2021-02-25 16:04:50|4628.59|4628.59|4628.57|4628.57|4628.59|4628.59|4628.45|4628.45|0
1614269100000|2021-02-25 16:05:00|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|4628.7|0
1614269110000|2021-02-25 16:05:10|4628.83|4628.83|4628.7|4628.7|4628.83|4628.83|4628.23|4628.23|0
1614269120000|2021-02-25 16:05:20|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|4628.78|0
1614269130000|2021-02-25 16:05:30|4628.65|4628.65|4628.65|4628.65|4628.65|4628.65|4628.42|4628.42|0
1614269140000|2021-02-25 16:05:40|4628.53|4628.53|4628.9|4628.9|4629.01|4629.01|4628.53|4628.53|0
1614269150000|2021-02-25 16:05:50|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|0
1614269170000|2021-02-25 16:06:10|4629.36|4629.36|4629.34|4629.34|4629.47|4629.47|4629.34|4629.34|0
1614269180000|2021-02-25 16:06:20|4629.6|4629.6|4629.32|4629.32|4629.7|4629.7|4629.24|4629.24|0
1614269190000|2021-02-25 16:06:30|4629.43|4629.43|4629.57|4629.57|4629.57|4629.57|4629.43|4629.43|0
1614269200000|2021-02-25 16:06:40|4630.03|4630.03|4629.81|4629.81|4630.03|4630.03|4629.81|4629.81|0
1614269210000|2021-02-25 16:06:50|4631.18|4631.18|4632.56|4632.56|4632.56|4632.56|4631.18|4631.18|0
1614269220000|2021-02-25 16:07:00|4631.87|4631.87|4631.98|4631.98|4631.98|4631.98|4631.87|4631.87|0
1614269230000|2021-02-25 16:07:10|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|4631.87|0
1614269240000|2021-02-25 16:07:20|4632|4632|4631.67|4631.67|4632|4632|4631.67|4631.67|0
1614269250000|2021-02-25 16:07:30|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|0
1614269270000|2021-02-25 16:07:50|4631.67|4631.67|4631.44|4631.44|4631.67|4631.67|4631.44|4631.44|0
1614269280000|2021-02-25 16:08:00|4631.33|4631.33|4631.41|4631.41|4631.41|4631.41|4631.33|4631.33|0
1614269290000|2021-02-25 16:08:10|4631.49|4631.49|4631.26|4631.26|4631.49|4631.49|4631.26|4631.26|0
1614269310000|2021-02-25 16:08:30|4631.4|4631.4|4631.28|4631.28|4631.63|4631.63|4631.15|4631.15|0
1614269320000|2021-02-25 16:08:40|4631.15|4631.15|4631.84|4631.84|4631.84|4631.84|4631.15|4631.15|0
1614269330000|2021-02-25 16:08:50|4631.97|4631.97|4632.66|4632.66|4632.66|4632.66|4631.97|4631.97|0
1614269350000|2021-02-25 16:09:10|4632.77|4632.77|4632.64|4632.64|4632.77|4632.77|4632.64|4632.64|0
1614269360000|2021-02-25 16:09:20|4633.44|4633.44|4633.35|4633.35|4633.44|4633.44|4633.21|4633.21|0
1614269370000|2021-02-25 16:09:30|4633.69|4633.69|4633.9|4633.9|4633.9|4633.9|4633.21|4633.21|0
1614269380000|2021-02-25 16:09:40|4633.98|4633.98|4634.78|4634.78|4634.78|4634.78|4633.98|4633.98|0
1614269390000|2021-02-25 16:09:50|4635.02|4635.02|4635.02|4635.02|4635.71|4635.71|4635.02|4635.02|0
1614269400000|2021-02-25 16:10:00|4634.55|4634.55|4634.52|4634.52|4634.55|4634.55|4634.28|4634.28|0
1614269410000|2021-02-25 16:10:10|4634.38|4634.38|4633.59|4633.59|4634.38|4634.38|4633.59|4633.59|0
1614269420000|2021-02-25 16:10:20|4632.9|4632.9|4632.85|4632.85|4632.97|4632.97|4632.37|4632.37|0
1614269440000|2021-02-25 16:10:40|4632.35|4632.35|4631.43|4631.43|4632.35|4632.35|4631.3|4631.3|0
1614269460000|2021-02-25 16:11:00|4631.16|4631.16|4631.3|4631.3|4631.3|4631.3|4631.16|4631.16|0
1614269470000|2021-02-25 16:11:10|4631.43|4631.43|4631.66|4631.66|4631.66|4631.66|4631.43|4631.43|0
1614269480000|2021-02-25 16:11:20|4631.58|4631.58|4631.44|4631.44|4631.58|4631.58|4631.22|4631.22|0
1614269490000|2021-02-25 16:11:30|4631.22|4631.22|4631.22|4631.22|4631.35|4631.35|4631.22|4631.22|0
1614269500000|2021-02-25 16:11:40|4630.53|4630.53|4629.93|4629.93|4630.53|4630.53|4629.93|4629.93|0
1614269510000|2021-02-25 16:11:50|4629.82|4629.82|4630.67|4630.67|4630.67|4630.67|4629.82|4629.82|0
1614269520000|2021-02-25 16:12:00|4630.56|4630.56|4629.81|4629.81|4630.79|4630.79|4629.69|4629.69|0
1614269530000|2021-02-25 16:12:10|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|4629.69|0
1614269540000|2021-02-25 16:12:20|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|0
1614269550000|2021-02-25 16:12:30|4629.51|4629.51|4630.11|4630.11|4630.11|4630.11|4629.51|4629.51|0
1614269560000|2021-02-25 16:12:40|4629.88|4629.88|4630.11|4630.11|4630.11|4630.11|4629.88|4629.88|0
1614269570000|2021-02-25 16:12:50|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1614269580000|2021-02-25 16:13:00|4628.92|4628.92|4628.76|4628.76|4628.92|4628.92|4628.76|4628.76|0
1614269590000|2021-02-25 16:13:10|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|4628.87|0
1614269620000|2021-02-25 16:13:40|4629.24|4629.24|4628.87|4628.87|4629.24|4629.24|4628.64|4628.64|0
1614269630000|2021-02-25 16:13:50|4628.76|4628.76|4628.02|4628.02|4628.76|4628.76|4627.91|4627.91|0
1614269650000|2021-02-25 16:14:10|4628.25|4628.25|4628.42|4628.42|4628.42|4628.42|4628.02|4628.02|0
1614269660000|2021-02-25 16:14:20|4628.15|4628.15|4626.7|4626.7|4628.39|4628.39|4626.7|4626.7|0
1614269670000|2021-02-25 16:14:30|4627.39|4627.39|4628.76|4628.76|4629.11|4629.11|4626.88|4626.88|0
1614269680000|2021-02-25 16:14:40|4629.03|4629.03|4628.76|4628.76|4629.03|4629.03|4628.76|4628.76|0
1614269690000|2021-02-25 16:14:50|4628.51|4628.51|4628.06|4628.06|4628.51|4628.51|4628.06|4628.06|0
1614269700000|2021-02-25 16:15:00|4627.82|4627.82|4627.82|4627.82|4628.32|4628.32|4627.82|4627.82|0
1614269710000|2021-02-25 16:15:10|4627.69|4627.69|4627.52|4627.52|4627.69|4627.69|4627.52|4627.52|0
1614269720000|2021-02-25 16:15:20|4626.84|4626.84|4627.2|4627.2|4627.2|4627.2|4626.84|4626.84|0
1614269730000|2021-02-25 16:15:30|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|0
1614269740000|2021-02-25 16:15:40|4626.95|4626.95|4626.72|4626.72|4626.95|4626.95|4626.72|4626.72|0
1614269750000|2021-02-25 16:15:50|4626.48|4626.48|4627.31|4627.31|4627.31|4627.31|4626.48|4626.48|0
1614269760000|2021-02-25 16:16:00|4627.19|4627.19|4627.08|4627.08|4627.19|4627.19|4626.96|4626.96|0
1614269770000|2021-02-25 16:16:10|4627.16|4627.16|4627.06|4627.06|4627.16|4627.16|4626.93|4626.93|0
1614269780000|2021-02-25 16:16:20|4627.14|4627.14|4624.99|4624.99|4627.57|4627.57|4624.99|4624.99|0
1614269790000|2021-02-25 16:16:30|4624.85|4624.85|4625.22|4625.22|4625.45|4625.45|4624.85|4624.85|0
1614269810000|2021-02-25 16:16:50|4625.49|4625.49|4625.72|4625.72|4625.72|4625.72|4625.49|4625.49|0
1614269820000|2021-02-25 16:17:00|4625.45|4625.45|4624.53|4624.53|4625.45|4625.45|4624.53|4624.53|0
1614269830000|2021-02-25 16:17:10|4623.85|4623.85|4623.96|4623.96|4623.96|4623.96|4623.85|4623.85|0
1614269840000|2021-02-25 16:17:20|4623.62|4623.62|4623.5|4623.5|4623.62|4623.62|4623.5|4623.5|0
1614269850000|2021-02-25 16:17:30|4623.39|4623.39|4623.27|4623.27|4623.39|4623.39|4623.27|4623.27|0
1614269860000|2021-02-25 16:17:40|4623.04|4623.04|4623.31|4623.31|4623.31|4623.31|4623.04|4623.04|0
1614269870000|2021-02-25 16:17:50|4623.17|4623.17|4623.98|4623.98|4623.98|4623.98|4623.17|4623.17|0
1614269880000|2021-02-25 16:18:00|4624.09|4624.09|4624.46|4624.46|4624.46|4624.46|4624.09|4624.09|0
1614269890000|2021-02-25 16:18:10|4624.19|4624.19|4623.88|4623.88|4624.23|4624.23|4623.88|4623.88|0
1614269900000|2021-02-25 16:18:20|4624.65|4624.65|4624.31|4624.31|4624.65|4624.65|4624.31|4624.31|0
1614269910000|2021-02-25 16:18:30|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|4624.44|0
1614269920000|2021-02-25 16:18:40|4624.55|4624.55|4624.67|4624.67|4624.67|4624.67|4624.55|4624.55|0
1614269940000|2021-02-25 16:19:00|4624.8|4624.8|4624.83|4624.83|4624.88|4624.88|4624.75|4624.75|0
1614269950000|2021-02-25 16:19:10|4624.67|4624.67|4624.55|4624.55|4624.67|4624.67|4624.55|4624.55|0
1614269970000|2021-02-25 16:19:30|4624.64|4624.64|4624.86|4624.86|4624.86|4624.86|4624.64|4624.64|0
1614269980000|2021-02-25 16:19:40|4624.73|4624.73|4624.86|4624.86|4624.96|4624.96|4624.73|4624.73|0
1614270000000|2021-02-25 16:20:00|4624.63|4624.63|4625.09|4625.09|4625.32|4625.32|4624.63|4624.63|0
1614270020000|2021-02-25 16:20:20|4625.22|4625.22|4624.75|4624.75|4625.44|4625.44|4624.75|4624.75|0
1614270030000|2021-02-25 16:20:30|4625.12|4625.12|4626.47|4626.47|4626.47|4626.47|4624.88|4624.88|0
1614270040000|2021-02-25 16:20:40|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|4627.16|0
1614270050000|2021-02-25 16:20:50|4627.27|4627.27|4627.16|4627.16|4627.27|4627.27|4627.04|4627.04|0
1614270070000|2021-02-25 16:21:10|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|4627.27|0
1614270080000|2021-02-25 16:21:20|4627.41|4627.41|4627.54|4627.54|4627.54|4627.54|4627.27|4627.27|0
1614270090000|2021-02-25 16:21:30|4627.41|4627.41|4626.83|4626.83|4627.52|4627.52|4626.83|4626.83|0
1614270100000|2021-02-25 16:21:40|4626.14|4626.14|4626.23|4626.23|4626.23|4626.23|4626.14|4626.14|0
1614270110000|2021-02-25 16:21:50|4626.91|4626.91|4627|4627|4627|4627|4626.91|4626.91|0
1614270120000|2021-02-25 16:22:00|4626.44|4626.44|4626.19|4626.19|4626.44|4626.44|4626.19|4626.19|0
1614270130000|2021-02-25 16:22:10|4626.32|4626.32|4625.6|4625.6|4626.32|4626.32|4625.6|4625.6|0
1614270150000|2021-02-25 16:22:30|4625.52|4625.52|4624.75|4624.75|4625.52|4625.52|4624.75|4624.75|0
1614270160000|2021-02-25 16:22:40|4624.67|4624.67|4621.74|4621.74|4624.67|4624.67|4621.74|4621.74|0
1614270170000|2021-02-25 16:22:50|4621.62|4621.62|4619.97|4619.97|4621.62|4621.62|4619.97|4619.97|0
1614270180000|2021-02-25 16:23:00|4619.28|4619.28|4618.65|4618.65|4619.28|4619.28|4618.65|4618.65|0
1614270190000|2021-02-25 16:23:10|4618.75|4618.75|4617.74|4617.74|4618.75|4618.75|4617.74|4617.74|0
1614270200000|2021-02-25 16:23:20|4617.97|4617.97|4616.84|4616.84|4618.2|4618.2|4616.84|4616.84|0
1614270210000|2021-02-25 16:23:30|4616.47|4616.47|4616.87|4616.87|4616.87|4616.87|4616.47|4616.47|0
1614270220000|2021-02-25 16:23:40|4616.96|4616.96|4616.49|4616.49|4616.96|4616.96|4616.49|4616.49|0
1614270230000|2021-02-25 16:23:50|4616.72|4616.72|4615.48|4615.48|4617.07|4617.07|4615.48|4615.48|0
1614270240000|2021-02-25 16:24:00|4615.59|4615.59|4614.94|4614.94|4616.33|4616.33|4614.82|4614.82|0
1614270250000|2021-02-25 16:24:10|4615.34|4615.34|4615.84|4615.84|4615.84|4615.84|4615.34|4615.34|0
1614270260000|2021-02-25 16:24:20|4615.97|4615.97|4619.6|4619.6|4620.29|4620.29|4615.97|4615.97|0
1614270270000|2021-02-25 16:24:30|4619.47|4619.47|4619.7|4619.7|4619.7|4619.7|4619.33|4619.33|0
1614270280000|2021-02-25 16:24:40|4619.56|4619.56|4619.56|4619.56|4619.8|4619.8|4619.56|4619.56|0
1614270290000|2021-02-25 16:24:50|4619.7|4619.7|4620.62|4620.62|4620.62|4620.62|4619.7|4619.7|0
1614270300000|2021-02-25 16:25:00|4620.89|4620.89|4620.89|4620.89|4620.89|4620.89|4620.89|4620.89|0
1614270310000|2021-02-25 16:25:10|4620.62|4620.62|4620.92|4620.92|4621.05|4621.05|4620.62|4620.62|0
1614270320000|2021-02-25 16:25:20|4621.13|4621.13|4621.97|4621.97|4621.97|4621.97|4620.82|4620.82|0
1614270340000|2021-02-25 16:25:40|4621.86|4621.86|4620.1|4620.1|4622.09|4622.09|4620.1|4620.1|0
1614270350000|2021-02-25 16:25:50|4620.22|4620.22|4619.53|4619.53|4620.22|4620.22|4619.53|4619.53|0
1614270360000|2021-02-25 16:26:00|4619.19|4619.19|4620.56|4620.56|4620.56|4620.56|4619.19|4619.19|0
1614270370000|2021-02-25 16:26:10|4620.65|4620.65|4621.41|4621.41|4621.41|4621.41|4620.65|4620.65|0
1614270380000|2021-02-25 16:26:20|4621.64|4621.64|4621.5|4621.5|4621.64|4621.64|4621.5|4621.5|0
1614270390000|2021-02-25 16:26:30|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|4621.27|0
1614270400000|2021-02-25 16:26:40|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|4621.16|0
1614270410000|2021-02-25 16:26:50|4621.06|4621.06|4621.95|4621.95|4621.95|4621.95|4621.06|4621.06|0
1614270420000|2021-02-25 16:27:00|4621.72|4621.72|4621.24|4621.24|4621.95|4621.95|4621.24|4621.24|0
1614270430000|2021-02-25 16:27:10|4621.93|4621.93|4622.75|4622.75|4622.75|4622.75|4621.93|4621.93|0
1614270440000|2021-02-25 16:27:20|4622.06|4622.06|4621.29|4621.29|4622.06|4622.06|4621.29|4621.29|0
1614270450000|2021-02-25 16:27:30|4621.16|4621.16|4621.39|4621.39|4621.39|4621.39|4621.16|4621.16|0
1614270460000|2021-02-25 16:27:40|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1614270470000|2021-02-25 16:27:50|4620.83|4620.83|4621.04|4621.04|4621.17|4621.17|4620.83|4620.83|0
1614270480000|2021-02-25 16:28:00|4621.73|4621.73|4621.56|4621.56|4621.73|4621.73|4621.56|4621.56|0
1614270490000|2021-02-25 16:28:10|4621.68|4621.68|4621.56|4621.56|4621.79|4621.79|4621.56|4621.56|0
1614270500000|2021-02-25 16:28:20|4621.33|4621.33|4621.09|4621.09|4621.33|4621.33|4621.09|4621.09|0
1614270510000|2021-02-25 16:28:30|4620.4|4620.4|4620.17|4620.17|4620.4|4620.4|4620.05|4620.05|0
1614270520000|2021-02-25 16:28:40|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|4619.93|0
1614270540000|2021-02-25 16:29:00|4620.16|4620.16|4618.58|4618.58|4620.16|4620.16|4618.58|4618.58|0
1614270550000|2021-02-25 16:29:10|4618.45|4618.45|4618.45|4618.45|4618.45|4618.45|4617.76|4617.76|0
1614270560000|2021-02-25 16:29:20|4618.37|4618.37|4617.47|4617.47|4618.5|4618.5|4617.47|4617.47|0
1614270570000|2021-02-25 16:29:30|4617.38|4617.38|4617.73|4617.73|4617.73|4617.73|4617.04|4617.04|0
1614270580000|2021-02-25 16:29:40|4618.15|4618.15|4617.46|4617.46|4618.42|4618.42|4617.46|4617.46|0
1614270590000|2021-02-25 16:29:50|4617.23|4617.23|4616.12|4616.12|4617.74|4617.74|4616.12|4616.12|0
